date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1991-09-11,7.5,7.5,7.5,7.5,1625,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,11675.7047683303,0.0,1.0
1991-09-12,7.12,7.5,7.0,7.25,10800,0.990946604900718,1.04383420460047,0.97424525762711,1.00903973111379,77598.530152595,0.0,1.0
1991-09-13,7.5,7.5,7.0,7.0,4800,1.04383420460047,1.04383420460047,0.97424525762711,0.97424525762711,34488.2356233757,0.0,1.0
1991-09-16,7.75,7.75,7.0,7.75,7325,1.07862867808716,1.07862867808716,0.97424525762711,1.07862867808716,52630.4845710886,0.0,1.0
1991-09-17,7.63,7.63,7.63,7.63,1200,1.06192733081355,1.06192733081355,1.06192733081355,1.06192733081355,8622.05890584389,0.0,1.0
1991-09-18,7.5,7.5,7.5,7.5,300,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,2155.51472646098,0.0,1.0
1991-09-19,7.5,7.75,7.5,7.5,1625,1.04383420460047,1.07862867808716,1.04383420460047,1.04383420460047,11675.7047683303,0.0,1.0
1991-09-20,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1991-09-23,7.63,7.75,7.5,7.5,16625,1.06192733081355,1.07862867808716,1.04383420460047,1.04383420460047,119451.441091379,0.0,1.0
1991-09-24,7.5,7.63,7.5,7.63,2400,1.04383420460047,1.06192733081355,1.04383420460047,1.06192733081355,17244.1178116879,0.0,1.0
1991-09-25,9.0,9.0,9.0,9.0,425,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,3053.64586248638,0.0,1.0
1991-09-26,7.75,7.75,7.75,7.75,1200,1.07862867808716,1.07862867808716,1.07862867808716,1.07862867808716,8622.05890584387,0.0,1.0
1991-09-27,7.5,7.5,7.5,7.5,325,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,2335.14095366606,0.0,1.0
1991-09-30,7.5,8.0,7.5,8.0,2700,1.04383420460047,1.11342315157384,1.04383420460047,1.11342315157384,19399.6325381488,0.0,1.0
1991-10-01,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1991-10-02,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1991-10-03,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1991-10-04,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1991-10-07,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1991-10-08,7.75,7.75,7.75,7.75,125,1.07862867808716,1.07862867808716,1.07862867808716,1.07862867808716,898.131136025403,0.0,1.0
1991-10-09,8.0,8.0,8.0,8.0,1200,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,8622.05890584389,0.0,1.0
1991-10-10,8.0,8.0,8.0,8.0,425,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,3053.64586248638,0.0,1.0
1991-10-11,8.13,8.13,8.13,8.13,425,1.13151627778691,1.13151627778691,1.13151627778691,1.13151627778691,3053.64586248639,0.0,1.0
1991-10-14,8.13,8.13,8.13,8.13,0,1.13151627778691,1.13151627778691,1.13151627778691,1.13151627778691,0,0.0,1.0
1991-10-15,8.13,8.13,8.13,8.13,0,1.13151627778691,1.13151627778691,1.13151627778691,1.13151627778691,0,0.0,1.0
1991-10-16,8.0,8.0,8.0,8.0,12025,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,86400.215285644,0.0,1.0
1991-10-17,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1991-10-18,8.13,8.13,8.0,8.0,3000,1.13151627778691,1.13151627778691,1.11342315157384,1.11342315157384,21555.1472646098,0.0,1.0
1991-10-21,8.13,8.13,8.0,8.0,2400,1.13151627778691,1.13151627778691,1.11342315157384,1.11342315157384,17244.1178116879,0.0,1.0
1991-10-22,8.13,8.13,8.13,8.13,0,1.13151627778691,1.13151627778691,1.13151627778691,1.13151627778691,0,0.0,1.0
1991-10-23,8.0,8.0,8.0,8.0,1200,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,8622.05890584389,0.0,1.0
1991-10-24,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1991-10-25,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1991-10-28,8.0,8.25,8.0,8.25,1225,1.11342315157384,1.14821762506052,1.11342315157384,1.14821762506052,8801.68513304897,0.0,1.0
1991-10-29,8.25,8.25,8.0,8.0,1525,1.14821762506052,1.14821762506052,1.11342315157384,1.11342315157384,10957.19985951,0.0,1.0
1991-10-30,8.25,8.25,8.25,8.25,0,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,0,0.0,1.0
1991-10-31,8.25,8.25,8.25,8.25,0,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,0,0.0,1.0
1991-11-01,8.25,8.25,8.25,8.25,0,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,0,0.0,1.0
1991-11-04,8.25,8.25,8.25,8.25,0,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,0,0.0,1.0
1991-11-05,8.25,8.25,8.25,8.25,0,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,0,0.0,1.0
1991-11-06,8.13,8.13,8.0,8.0,1200,1.13151627778691,1.13151627778691,1.11342315157384,1.11342315157384,8622.05890584393,0.0,1.0
1991-11-07,8.13,8.13,8.13,8.13,0,1.13151627778691,1.13151627778691,1.13151627778691,1.13151627778691,0,0.0,1.0
1991-11-08,8.13,8.13,8.13,8.13,0,1.13151627778691,1.13151627778691,1.13151627778691,1.13151627778691,0,0.0,1.0
1991-11-11,8.13,8.13,8.0,8.0,7200,1.13151627778691,1.13151627778691,1.11342315157384,1.11342315157384,51732.3534350636,0.0,1.0
1991-11-12,8.13,8.13,8.13,8.13,0,1.13151627778691,1.13151627778691,1.13151627778691,1.13151627778691,0,0.0,1.0
1991-11-13,8.0,8.0,8.0,8.0,425,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,3053.64586248638,0.0,1.0
1991-11-14,7.5,8.13,7.5,8.13,1200,1.04383420460047,1.13151627778691,1.04383420460047,1.13151627778691,8622.05890584393,0.0,1.0
1991-11-15,7.0,7.5,7.0,7.5,2825,0.97424525762711,1.04383420460047,0.97424525762711,1.04383420460047,20297.7636741742,0.0,1.0
1991-11-18,7.37,7.37,7.37,7.37,1625,1.0257410783874,1.0257410783874,1.0257410783874,1.0257410783874,11675.7047683303,0.0,1.0
1991-11-19,7.0,7.0,7.0,7.0,1625,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,11675.7047683303,0.0,1.0
1991-11-20,7.25,7.25,7.25,7.25,25,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,179.626227205082,0.0,1.0
1991-11-21,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1991-11-22,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1991-11-25,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1991-11-26,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1991-11-27,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1991-11-29,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1991-12-02,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1991-12-03,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1991-12-04,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1991-12-05,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1991-12-06,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1991-12-09,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1991-12-10,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1991-12-11,6.88,6.88,6.75,6.75,5125,0.957543910353502,0.957543910353502,0.939450784140427,0.939450784140427,36823.3765770416,0.0,1.0
1991-12-12,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1991-12-13,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1991-12-16,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1991-12-17,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1991-12-18,6.75,6.88,6.75,6.88,4800,0.939450784140427,0.957543910353502,0.939450784140427,0.957543910353502,34488.2356233756,0.0,1.0
1991-12-19,6.88,6.88,6.75,6.75,2400,0.957543910353502,0.957543910353502,0.939450784140427,0.939450784140427,17244.1178116878,0.0,1.0
1991-12-20,7.0,7.0,6.5,6.5,1625,0.97424525762711,0.97424525762711,0.904656310653745,0.904656310653745,11675.7047683303,0.0,1.0
1991-12-23,6.62,6.62,6.62,6.62,1500,0.921357657927353,0.921357657927353,0.921357657927353,0.921357657927353,10777.5736323049,0.0,1.0
1991-12-24,6.62,6.62,6.62,6.62,0,0.921357657927353,0.921357657927353,0.921357657927353,0.921357657927353,0,0.0,1.0
1991-12-26,6.62,6.62,6.62,6.62,0,0.921357657927353,0.921357657927353,0.921357657927353,0.921357657927353,0,0.0,1.0
1991-12-27,6.62,6.62,6.62,6.62,0,0.921357657927353,0.921357657927353,0.921357657927353,0.921357657927353,0,0.0,1.0
1991-12-30,6.62,6.62,6.62,6.62,0,0.921357657927353,0.921357657927353,0.921357657927353,0.921357657927353,0,0.0,1.0
1991-12-31,6.62,6.62,6.62,6.62,0,0.921357657927353,0.921357657927353,0.921357657927353,0.921357657927353,0,0.0,1.0
1992-01-02,6.62,6.62,6.62,6.62,0,0.921357657927353,0.921357657927353,0.921357657927353,0.921357657927353,0,0.0,1.0
1992-01-03,6.62,6.62,6.62,6.62,0,0.921357657927353,0.921357657927353,0.921357657927353,0.921357657927353,0,0.0,1.0
1992-01-06,6.5,6.5,6.5,6.5,425,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,3053.64586248638,0.0,1.0
1992-01-07,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1992-01-08,5.12,6.88,5.0,6.88,27600,0.712590817007258,0.957543910353502,0.69588946973365,0.957543910353502,198307.354834409,0.0,1.0
1992-01-09,6.37,6.37,6.0,6.0,2825,0.88656318444067,0.88656318444067,0.83506736368038,0.83506736368038,20297.7636741742,0.0,1.0
1992-01-10,6.88,6.88,6.88,6.88,425,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,3053.64586248638,0.0,1.0
1992-01-13,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-01-14,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-01-15,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-01-16,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-01-17,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-01-20,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-01-21,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-01-22,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-01-23,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-01-24,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-01-27,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-01-28,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-01-29,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-01-30,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-01-31,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-02-03,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-02-04,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-02-05,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-02-06,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-02-07,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-02-10,6.88,6.88,6.88,6.88,0,0.957543910353502,0.957543910353502,0.957543910353502,0.957543910353502,0,0.0,1.0
1992-02-11,6.0,7.0,6.0,7.0,2400,0.83506736368038,0.97424525762711,0.83506736368038,0.97424525762711,17244.1178116878,0.0,1.0
1992-02-12,7.0,8.0,6.0,6.0,3925,0.97424525762711,1.11342315157384,0.83506736368038,0.83506736368038,28201.3176711977,0.0,1.0
1992-02-13,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1992-02-14,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1992-02-18,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1992-02-19,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1992-02-20,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1992-02-21,7.25,7.25,7.25,7.25,600,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,4311.02945292196,0.0,1.0
1992-02-24,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-02-25,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-02-26,7.25,7.25,7.25,7.25,1200,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,8622.05890584391,0.0,1.0
1992-02-27,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-02-28,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-03-02,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-03-03,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-03-04,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-03-05,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-03-06,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-03-09,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-03-10,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-03-11,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-03-12,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-03-13,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-03-16,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-03-17,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-03-18,8.5,8.5,8.38,8.38,36300,1.18301209854721,1.18301209854721,1.1663107512736,1.1663107512736,260817.281901777,0.0,1.0
1992-03-19,8.0,8.0,8.0,8.0,1200,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,8622.05890584389,0.0,1.0
1992-03-20,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1992-03-23,8.5,8.5,8.25,8.25,4200,1.18301209854721,1.18301209854721,1.14821762506052,1.14821762506052,30177.2061704535,0.0,1.0
1992-03-24,8.75,8.75,8.75,8.75,4800,1.21780657203389,1.21780657203389,1.21780657203389,1.21780657203389,34488.2356233755,0.0,1.0
1992-03-25,8.88,8.88,8.5,8.5,55325,1.23589969824696,1.23589969824696,1.18301209854721,1.18301209854721,397512.840804845,0.0,1.0
1992-03-26,10.0,10.0,10.0,10.0,25,1.3917789394673,1.3917789394673,1.3917789394673,1.3917789394673,179.626227205081,0.0,1.0
1992-03-27,10.5,10.5,8.75,10.5,10800,1.46136788644066,1.46136788644066,1.21780657203389,1.46136788644066,77598.5301525953,0.0,1.0
1992-03-30,10.5,10.5,10.5,10.5,1200,1.46136788644066,1.46136788644066,1.46136788644066,1.46136788644066,8622.05890584392,0.0,1.0
1992-03-31,10.5,10.5,10.5,10.5,0,1.46136788644066,1.46136788644066,1.46136788644066,1.46136788644066,0,0.0,1.0
1992-04-01,10.5,10.5,10.5,10.5,0,1.46136788644066,1.46136788644066,1.46136788644066,1.46136788644066,0,0.0,1.0
1992-04-02,8.5,8.5,8.5,8.5,1500,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,10777.5736323048,0.0,1.0
1992-04-03,8.5,8.5,8.5,8.5,25,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,179.62622720508,0.0,1.0
1992-04-06,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-04-07,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-04-08,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-04-09,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-04-10,10.5,10.5,10.5,10.5,1200,1.46136788644066,1.46136788644066,1.46136788644066,1.46136788644066,8622.05890584392,0.0,1.0
1992-04-13,8.5,8.5,8.5,8.5,3025,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,21734.7734918147,0.0,1.0
1992-04-14,10.5,10.5,10.5,10.5,25,1.46136788644066,1.46136788644066,1.46136788644066,1.46136788644066,179.626227205082,0.0,1.0
1992-04-15,8.88,8.88,8.75,8.75,48325,1.23589969824696,1.23589969824696,1.21780657203389,1.21780657203389,347217.497187422,0.0,1.0
1992-04-16,9.0,9.0,8.75,8.75,60625,1.25260104552057,1.25260104552057,1.21780657203389,1.21780657203389,435593.600972322,0.0,1.0
1992-04-20,9.0,9.0,9.0,9.0,0,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,0,0.0,1.0
1992-04-21,9.5,9.5,9.5,9.5,4025,1.32218999249393,1.32218999249393,1.32218999249393,1.32218999249393,28919.8225800182,0.0,1.0
1992-04-22,10.5,10.5,10.5,10.5,2425,1.46136788644066,1.46136788644066,1.46136788644066,1.46136788644066,17423.7440388929,0.0,1.0
1992-04-23,10.5,10.5,10.5,10.5,0,1.46136788644066,1.46136788644066,1.46136788644066,1.46136788644066,0,0.0,1.0
1992-04-24,9.5,10.5,9.5,10.5,1500,1.32218999249393,1.46136788644066,1.32218999249393,1.46136788644066,10777.5736323049,0.0,1.0
1992-04-27,9.5,9.5,9.5,9.5,0,1.32218999249393,1.32218999249393,1.32218999249393,1.32218999249393,0,0.0,1.0
1992-04-28,9.5,9.5,9.5,9.5,0,1.32218999249393,1.32218999249393,1.32218999249393,1.32218999249393,0,0.0,1.0
1992-04-29,9.5,9.5,9.5,9.5,0,1.32218999249393,1.32218999249393,1.32218999249393,1.32218999249393,0,0.0,1.0
1992-04-30,9.5,9.5,9.5,9.5,25,1.32218999249393,1.32218999249393,1.32218999249393,1.32218999249393,179.626227205082,0.0,1.0
1992-05-01,9.5,9.5,9.5,9.5,0,1.32218999249393,1.32218999249393,1.32218999249393,1.32218999249393,0,0.0,1.0
1992-05-04,9.5,9.5,9.5,9.5,1200,1.32218999249393,1.32218999249393,1.32218999249393,1.32218999249393,8622.05890584392,0.0,1.0
1992-05-05,9.5,9.5,9.5,9.5,0,1.32218999249393,1.32218999249393,1.32218999249393,1.32218999249393,0,0.0,1.0
1992-05-06,9.5,9.5,9.5,9.5,1325,1.32218999249393,1.32218999249393,1.32218999249393,1.32218999249393,9520.19004186933,0.0,1.0
1992-05-07,10.0,10.0,10.0,10.0,1200,1.3917789394673,1.3917789394673,1.3917789394673,1.3917789394673,8622.05890584389,0.0,1.0
1992-05-08,10.0,10.0,10.0,10.0,0,1.3917789394673,1.3917789394673,1.3917789394673,1.3917789394673,0,0.0,1.0
1992-05-11,10.0,10.0,10.0,10.0,0,1.3917789394673,1.3917789394673,1.3917789394673,1.3917789394673,0,0.0,1.0
1992-05-12,9.5,10.0,9.5,10.0,11425,1.32218999249393,1.3917789394673,1.32218999249393,1.3917789394673,82089.1858327224,0.0,1.0
1992-05-13,11.0,11.0,11.0,11.0,25,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,179.626227205081,0.0,1.0
1992-05-14,9.63,9.63,9.63,9.63,6000,1.34028311870701,1.34028311870701,1.34028311870701,1.34028311870701,43110.2945292195,0.0,1.0
1992-05-15,9.63,9.63,9.63,9.63,0,1.34028311870701,1.34028311870701,1.34028311870701,1.34028311870701,0,0.0,1.0
1992-05-18,9.5,9.5,9.5,9.5,900,1.32218999249393,1.32218999249393,1.32218999249393,1.32218999249393,6466.54417938294,0.0,1.0
1992-05-19,9.75,9.75,9.5,9.5,9625,1.35698446598062,1.35698446598062,1.32218999249393,1.32218999249393,69156.0974739561,0.0,1.0
1992-05-20,11.0,11.0,11.0,11.0,25,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,179.626227205081,0.0,1.0
1992-05-21,9.75,11.0,9.75,11.0,7925,1.35698446598062,1.53095683341403,1.35698446598062,1.53095683341403,56941.5140240106,0.0,1.0
1992-05-22,10.75,10.75,10.75,10.75,25,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,179.626227205081,0.0,1.0
1992-05-26,10.75,10.75,10.75,10.75,125,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,898.131136025404,0.0,1.0
1992-05-27,10.75,10.75,10.75,10.75,0,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,0,0.0,1.0
1992-05-28,10.75,10.75,10.75,10.75,0,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,0,0.0,1.0
1992-05-29,10.75,10.75,10.75,10.75,25,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,179.626227205081,0.0,1.0
1992-06-01,10.75,10.75,10.75,10.75,0,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,0,0.0,1.0
1992-06-02,10.75,10.75,10.75,10.75,0,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,0,0.0,1.0
1992-06-03,10.75,10.75,10.75,10.75,0,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,0,0.0,1.0
1992-06-04,10.75,10.75,10.75,10.75,0,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,0,0.0,1.0
1992-06-05,10.75,10.75,10.75,10.75,0,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,0,0.0,1.0
1992-06-08,10.75,10.75,10.75,10.75,0,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,0,0.0,1.0
1992-06-09,10.75,10.75,10.75,10.75,25,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,179.626227205081,0.0,1.0
1992-06-10,10.0,10.0,9.63,9.63,900,1.3917789394673,1.3917789394673,1.34028311870701,1.34028311870701,6466.54417938292,0.0,1.0
1992-06-11,10.0,10.0,10.0,10.0,0,1.3917789394673,1.3917789394673,1.3917789394673,1.3917789394673,0,0.0,1.0
1992-06-12,10.75,10.75,10.75,10.75,1200,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,8622.05890584388,0.0,1.0
1992-06-15,9.75,9.75,9.75,9.75,425,1.35698446598062,1.35698446598062,1.35698446598062,1.35698446598062,3053.64586248637,0.0,1.0
1992-06-16,9.75,9.75,9.75,9.75,0,1.35698446598062,1.35698446598062,1.35698446598062,1.35698446598062,0,0.0,1.0
1992-06-17,11.0,11.0,9.75,10.75,41425,1.53095683341403,1.53095683341403,1.35698446598062,1.49616235992735,297640.658478819,0.0,1.0
1992-06-18,9.75,11.0,9.75,11.0,11225,1.35698446598062,1.53095683341403,1.35698446598062,1.53095683341403,80652.1760150812,0.0,1.0
1992-06-19,9.75,9.75,9.75,9.75,0,1.35698446598062,1.35698446598062,1.35698446598062,1.35698446598062,0,0.0,1.0
1992-06-22,11.0,11.0,11.0,11.0,600,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,4311.02945292195,0.0,1.0
1992-06-23,10.25,10.87,10.25,10.87,4025,1.42657341295398,1.51286370720095,1.42657341295398,1.51286370720095,28919.8225800181,0.0,1.0
1992-06-24,11.0,11.0,11.0,11.0,1200,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,8622.05890584389,0.0,1.0
1992-06-25,11.0,11.0,11.0,11.0,0,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,0,0.0,1.0
1992-06-26,10.25,10.25,10.25,10.25,1200,1.42657341295398,1.42657341295398,1.42657341295398,1.42657341295398,8622.05890584391,0.0,1.0
1992-06-29,9.87,11.0,9.87,11.0,300,1.37368581325422,1.53095683341403,1.37368581325422,1.53095683341403,2155.51472646098,0.0,1.0
1992-06-30,11.0,11.0,11.0,11.0,25,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,179.626227205081,0.0,1.0
1992-07-01,11.0,11.0,11.0,11.0,0,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,0,0.0,1.0
1992-07-02,11.0,11.0,11.0,11.0,25,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,179.626227205081,0.0,1.0
1992-07-06,11.0,11.0,11.0,11.0,0,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,0,0.0,1.0
1992-07-07,10.0,10.0,9.87,9.87,425,1.3917789394673,1.3917789394673,1.37368581325422,1.37368581325422,3053.64586248638,0.0,1.0
1992-07-08,9.87,11.0,9.87,11.0,1225,1.37368581325422,1.53095683341403,1.37368581325422,1.53095683341403,8801.685133049,0.0,1.0
1992-07-09,9.63,10.0,9.5,10.0,4925,1.34028311870701,1.3917789394673,1.32218999249393,1.3917789394673,35386.366759401,0.0,1.0
1992-07-10,10.5,10.5,9.5,9.5,3925,1.46136788644066,1.46136788644066,1.32218999249393,1.32218999249393,28201.3176711978,0.0,1.0
1992-07-13,10.5,10.5,9.63,10.5,2400,1.46136788644066,1.46136788644066,1.34028311870701,1.46136788644066,17244.1178116878,0.0,1.0
1992-07-14,9.5,9.5,9.37,9.5,1625,1.32218999249393,1.32218999249393,1.30409686628086,1.32218999249393,11675.7047683303,0.0,1.0
1992-07-15,10.25,10.25,9.25,9.25,1525,1.42657341295398,1.42657341295398,1.28739551900725,1.28739551900725,10957.19985951,0.0,1.0
1992-07-16,9.75,9.75,8.75,9.75,2825,1.35698446598062,1.35698446598062,1.21780657203389,1.35698446598062,20297.7636741741,0.0,1.0
1992-07-17,9.75,9.75,9.75,9.75,1500,1.35698446598062,1.35698446598062,1.35698446598062,1.35698446598062,10777.5736323048,0.0,1.0
1992-07-20,9.75,9.75,9.75,9.75,1225,1.35698446598062,1.35698446598062,1.35698446598062,1.35698446598062,8801.68513304896,0.0,1.0
1992-07-21,9.75,9.75,9.75,9.75,0,1.35698446598062,1.35698446598062,1.35698446598062,1.35698446598062,0,0.0,1.0
1992-07-22,9.25,9.25,8.0,8.5,3325,1.28739551900725,1.28739551900725,1.11342315157384,1.18301209854721,23890.2882182758,0.0,1.0
1992-07-23,9.25,9.25,8.0,9.25,1500,1.28739551900725,1.28739551900725,1.11342315157384,1.28739551900725,10777.5736323049,0.0,1.0
1992-07-24,9.25,9.25,9.25,9.25,0,1.28739551900725,1.28739551900725,1.28739551900725,1.28739551900725,0,0.0,1.0
1992-07-27,9.25,9.25,8.0,8.0,125,1.28739551900725,1.28739551900725,1.11342315157384,1.11342315157384,898.131136025407,0.0,1.0
1992-07-28,9.25,9.25,9.25,9.25,0,1.28739551900725,1.28739551900725,1.28739551900725,1.28739551900725,0,0.0,1.0
1992-07-29,9.25,9.25,9.25,9.25,25,1.28739551900725,1.28739551900725,1.28739551900725,1.28739551900725,179.626227205081,0.0,1.0
1992-07-30,9.25,9.25,9.25,9.25,1200,1.28739551900725,1.28739551900725,1.28739551900725,1.28739551900725,8622.05890584391,0.0,1.0
1992-07-31,10.0,10.0,9.25,9.5,5225,1.3917789394673,1.3917789394673,1.28739551900725,1.32218999249393,37541.8814858619,0.0,1.0
1992-08-03,9.0,9.0,8.75,9.0,4800,1.25260104552057,1.25260104552057,1.21780657203389,1.25260104552057,34488.2356233756,0.0,1.0
1992-08-04,9.0,9.0,9.0,9.0,0,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,0,0.0,1.0
1992-08-05,9.75,9.75,9.75,9.75,1200,1.35698446598062,1.35698446598062,1.35698446598062,1.35698446598062,8622.05890584387,0.0,1.0
1992-08-06,9.75,9.75,9.75,9.75,0,1.35698446598062,1.35698446598062,1.35698446598062,1.35698446598062,0,0.0,1.0
1992-08-07,9.75,9.75,9.75,9.75,425,1.35698446598062,1.35698446598062,1.35698446598062,1.35698446598062,3053.64586248637,0.0,1.0
1992-08-10,9.75,9.75,9.75,9.75,0,1.35698446598062,1.35698446598062,1.35698446598062,1.35698446598062,0,0.0,1.0
1992-08-11,9.75,9.75,9.75,9.75,0,1.35698446598062,1.35698446598062,1.35698446598062,1.35698446598062,0,0.0,1.0
1992-08-12,9.75,9.75,9.75,9.75,0,1.35698446598062,1.35698446598062,1.35698446598062,1.35698446598062,0,0.0,1.0
1992-08-13,10.5,10.5,9.5,10.12,3725,1.46136788644066,1.46136788644066,1.32218999249393,1.40848028674091,26764.3078535572,0.0,1.0
1992-08-14,10.0,11.0,9.0,10.75,46325,1.3917789394673,1.53095683341403,1.25260104552057,1.49616235992735,332847.399011015,0.0,1.0
1992-08-17,9.0,9.5,9.0,9.5,1225,1.25260104552057,1.32218999249393,1.25260104552057,1.32218999249393,8801.68513304897,0.0,1.0
1992-08-18,9.0,9.0,9.0,9.0,0,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,0,0.0,1.0
1992-08-19,9.0,9.0,9.0,9.0,0,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,0,0.0,1.0
1992-08-20,9.0,9.0,9.0,9.0,18025,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,129510.509814863,0.0,1.0
1992-08-21,8.75,10.0,8.75,8.75,4200,1.21780657203389,1.3917789394673,1.21780657203389,1.21780657203389,30177.2061704536,0.0,1.0
1992-08-24,10.25,10.25,8.75,10.0,2525,1.42657341295398,1.42657341295398,1.21780657203389,1.3917789394673,18142.2489477132,0.0,1.0
1992-08-25,10.25,10.25,10.25,10.25,0,1.42657341295398,1.42657341295398,1.42657341295398,1.42657341295398,0,0.0,1.0
1992-08-26,10.25,10.25,8.75,8.75,2125,1.42657341295398,1.42657341295398,1.21780657203389,1.21780657203389,15268.2293124319,0.0,1.0
1992-08-27,10.25,10.25,10.25,10.25,0,1.42657341295398,1.42657341295398,1.42657341295398,1.42657341295398,0,0.0,1.0
1992-08-28,9.25,9.25,9.25,9.25,5700,1.28739551900725,1.28739551900725,1.28739551900725,1.28739551900725,40954.7798027586,0.0,1.0
1992-08-31,9.25,9.25,9.25,9.25,0,1.28739551900725,1.28739551900725,1.28739551900725,1.28739551900725,0,0.0,1.0
1992-09-01,8.75,8.75,8.75,8.75,900,1.21780657203389,1.21780657203389,1.21780657203389,1.21780657203389,6466.5441793829,0.0,1.0
1992-09-02,8.75,8.75,8.75,8.75,0,1.21780657203389,1.21780657203389,1.21780657203389,1.21780657203389,0,0.0,1.0
1992-09-03,9.5,9.5,8.5,8.5,1500,1.32218999249393,1.32218999249393,1.18301209854721,1.18301209854721,10777.5736323049,0.0,1.0
1992-09-04,9.5,9.5,9.5,9.5,0,1.32218999249393,1.32218999249393,1.32218999249393,1.32218999249393,0,0.0,1.0
1992-09-08,8.5,8.5,8.25,8.25,725,1.18301209854721,1.18301209854721,1.14821762506052,1.14821762506052,5209.16058894733,0.0,1.0
1992-09-09,8.38,8.38,8.38,8.38,325,1.1663107512736,1.1663107512736,1.1663107512736,1.1663107512736,2335.14095366605,0.0,1.0
1992-09-10,8.38,8.38,8.38,8.38,0,1.1663107512736,1.1663107512736,1.1663107512736,1.1663107512736,0,0.0,1.0
1992-09-11,8.0,8.38,7.25,8.38,3925,1.11342315157384,1.1663107512736,1.00903973111379,1.1663107512736,28201.3176711977,0.0,1.0
1992-09-14,8.5,8.5,7.25,7.25,2700,1.18301209854721,1.18301209854721,1.00903973111379,1.00903973111379,19399.6325381487,0.0,1.0
1992-09-15,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-09-16,8.5,8.5,8.5,8.5,125,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,898.131136025402,0.0,1.0
1992-09-17,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-09-18,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-09-21,8.5,8.5,7.25,7.25,600,1.18301209854721,1.18301209854721,1.00903973111379,1.00903973111379,4311.02945292193,0.0,1.0
1992-09-22,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-09-23,8.5,8.5,7.25,7.25,1525,1.18301209854721,1.18301209854721,1.00903973111379,1.00903973111379,10957.1998595099,0.0,1.0
1992-09-24,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-09-25,8.0,8.0,8.0,8.0,9000,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,64665.4417938292,0.0,1.0
1992-09-28,8.5,8.5,8.5,8.5,425,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,3053.64586248637,0.0,1.0
1992-09-29,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-09-30,8.5,8.5,7.25,7.25,300,1.18301209854721,1.18301209854721,1.00903973111379,1.00903973111379,2155.51472646096,0.0,1.0
1992-10-01,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-10-02,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-10-05,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-10-06,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-10-07,8.25,8.25,8.25,8.25,325,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,2335.14095366606,0.0,1.0
1992-10-08,8.25,8.25,8.25,8.25,0,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,0,0.0,1.0
1992-10-09,8.25,8.25,8.25,8.25,0,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,0,0.0,1.0
1992-10-12,8.25,8.25,8.25,8.25,0,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,0,0.0,1.0
1992-10-13,8.25,8.25,8.25,8.25,0,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,0,0.0,1.0
1992-10-14,7.5,7.5,7.25,7.25,1525,1.04383420460047,1.04383420460047,1.00903973111379,1.00903973111379,10957.19985951,0.0,1.0
1992-10-15,7.25,8.0,7.25,7.25,425,1.00903973111379,1.11342315157384,1.00903973111379,1.00903973111379,3053.64586248639,0.0,1.0
1992-10-16,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-10-19,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-10-20,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-10-21,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-10-22,7.25,8.0,7.25,8.0,1625,1.00903973111379,1.11342315157384,1.00903973111379,1.11342315157384,11675.7047683303,0.0,1.0
1992-10-23,7.25,7.25,7.25,7.25,2400,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,17244.1178116878,0.0,1.0
1992-10-26,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-10-27,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-10-28,8.5,8.5,7.25,7.25,125,1.18301209854721,1.18301209854721,1.00903973111379,1.00903973111379,898.131136025402,0.0,1.0
1992-10-29,8.0,8.0,8.0,8.0,425,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,3053.64586248638,0.0,1.0
1992-10-30,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1992-11-02,8.25,8.25,8.25,8.25,3600,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,25866.1767175317,0.0,1.0
1992-11-03,8.0,8.0,8.0,8.0,425,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,3053.64586248638,0.0,1.0
1992-11-04,7.5,7.5,7.5,7.5,25,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,179.626227205082,0.0,1.0
1992-11-05,7.25,7.75,7.25,7.5,17400,1.00903973111379,1.07862867808716,1.00903973111379,1.04383420460047,125019.854134737,0.0,1.0
1992-11-06,7.25,7.63,7.25,7.25,6625,1.00903973111379,1.06192733081355,1.00903973111379,1.00903973111379,47600.9502093466,0.0,1.0
1992-11-09,7.25,8.0,7.25,7.25,15425,1.00903973111379,1.11342315157384,1.00903973111379,1.00903973111379,110829.382185535,0.0,1.0
1992-11-10,7.25,7.25,7.25,7.25,3300,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,23710.6619910708,0.0,1.0
1992-11-11,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1992-11-12,8.25,8.25,8.25,8.25,2425,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,17423.7440388929,0.0,1.0
1992-11-13,8.0,8.0,8.0,8.0,1200,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,8622.05890584389,0.0,1.0
1992-11-16,7.25,8.0,7.25,8.0,625,1.00903973111379,1.11342315157384,1.00903973111379,1.11342315157384,4490.65568012704,0.0,1.0
1992-11-17,8.0,8.0,8.0,8.0,125,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,898.131136025405,0.0,1.0
1992-11-18,8.0,8.0,8.0,8.0,1200,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,8622.05890584389,0.0,1.0
1992-11-19,7.5,8.5,7.25,7.25,2525,1.04383420460047,1.18301209854721,1.00903973111379,1.00903973111379,18142.2489477133,0.0,1.0
1992-11-20,7.25,8.0,7.25,8.0,1200,1.00903973111379,1.11342315157384,1.00903973111379,1.11342315157384,8622.05890584391,0.0,1.0
1992-11-23,8.0,8.5,8.0,8.5,2400,1.11342315157384,1.18301209854721,1.11342315157384,1.18301209854721,17244.1178116878,0.0,1.0
1992-11-24,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1992-11-25,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1992-11-27,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1992-11-30,8.0,8.0,7.75,7.75,725,1.11342315157384,1.11342315157384,1.07862867808716,1.07862867808716,5209.16058894735,0.0,1.0
1992-12-01,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1992-12-02,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1992-12-03,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1992-12-04,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1992-12-07,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1992-12-08,7.5,7.87,7.5,7.87,6025,1.04383420460047,1.09533002536076,1.04383420460047,1.09533002536076,43289.9207564247,0.0,1.0
1992-12-09,8.5,8.5,7.5,7.5,1325,1.18301209854721,1.18301209854721,1.04383420460047,1.04383420460047,9520.19004186926,0.0,1.0
1992-12-10,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1992-12-11,7.5,7.5,7.5,7.5,900,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,6466.54417938295,0.0,1.0
1992-12-14,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1992-12-15,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1992-12-16,7.5,7.5,7.5,7.5,425,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,3053.64586248639,0.0,1.0
1992-12-17,8.0,8.0,7.5,7.5,1525,1.11342315157384,1.11342315157384,1.04383420460047,1.04383420460047,10957.1998595099,0.0,1.0
1992-12-18,8.0,8.0,7.5,7.5,2125,1.11342315157384,1.11342315157384,1.04383420460047,1.04383420460047,15268.2293124319,0.0,1.0
1992-12-21,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1992-12-22,7.5,8.0,7.5,7.5,2700,1.04383420460047,1.11342315157384,1.04383420460047,1.04383420460047,19399.6325381488,0.0,1.0
1992-12-23,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1992-12-24,7.5,7.5,7.5,7.5,1625,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,11675.7047683303,0.0,1.0
1992-12-28,7.25,7.25,7.25,7.25,1625,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,11675.7047683303,0.0,1.0
1992-12-29,7.25,8.0,7.25,8.0,3925,1.00903973111379,1.11342315157384,1.00903973111379,1.11342315157384,28201.3176711978,0.0,1.0
1992-12-30,8.25,8.25,7.5,7.63,8825,1.14821762506052,1.14821762506052,1.04383420460047,1.06192733081355,63408.0582033938,0.0,1.0
1992-12-31,8.25,8.25,8.25,8.25,125,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,898.131136025407,0.0,1.0
1993-01-04,8.75,8.75,8.75,8.75,25,1.21780657203389,1.21780657203389,1.21780657203389,1.21780657203389,179.626227205081,0.0,1.0
1993-01-05,8.5,8.5,8.25,8.5,1325,1.18301209854721,1.18301209854721,1.14821762506052,1.18301209854721,9520.19004186926,0.0,1.0
1993-01-06,8.5,8.5,8.25,8.5,1825,1.18301209854721,1.18301209854721,1.14821762506052,1.18301209854721,13112.7145859709,0.0,1.0
1993-01-07,8.5,8.5,7.75,7.75,3625,1.18301209854721,1.18301209854721,1.07862867808716,1.07862867808716,26045.8029447366,0.0,1.0
1993-01-08,8.5,8.5,7.75,7.75,1625,1.18301209854721,1.18301209854721,1.07862867808716,1.07862867808716,11675.7047683302,0.0,1.0
1993-01-11,8.25,8.25,8.25,8.25,125,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,898.131136025407,0.0,1.0
1993-01-12,8.25,8.25,8.25,8.25,600,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,4311.02945292195,0.0,1.0
1993-01-13,8.25,8.25,8.25,8.25,900,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,6466.54417938293,0.0,1.0
1993-01-14,8.25,8.25,8.25,8.25,1225,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,8801.68513304899,0.0,1.0
1993-01-15,7.75,7.75,7.75,7.75,25,1.07862867808716,1.07862867808716,1.07862867808716,1.07862867808716,179.626227205081,0.0,1.0
1993-01-18,8.25,8.25,8.0,8.0,1625,1.14821762506052,1.14821762506052,1.11342315157384,1.11342315157384,11675.7047683303,0.0,1.0
1993-01-19,8.0,8.25,8.0,8.25,1625,1.11342315157384,1.14821762506052,1.11342315157384,1.14821762506052,11675.7047683303,0.0,1.0
1993-01-20,8.0,8.0,8.0,8.0,1200,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,8622.05890584389,0.0,1.0
1993-01-21,8.25,9.0,8.0,8.0,10325,1.14821762506052,1.25260104552057,1.11342315157384,1.11342315157384,74185.6318356986,0.0,1.0
1993-01-22,9.25,9.25,8.62,8.62,3325,1.28739551900725,1.28739551900725,1.19971344582081,1.19971344582081,23890.2882182758,0.0,1.0
1993-01-25,9.25,9.25,9.25,9.25,1525,1.28739551900725,1.28739551900725,1.28739551900725,1.28739551900725,10957.19985951,0.0,1.0
1993-01-26,9.25,9.25,9.0,9.0,625,1.28739551900725,1.28739551900725,1.25260104552057,1.25260104552057,4490.65568012704,0.0,1.0
1993-01-27,9.25,9.25,9.25,9.25,1200,1.28739551900725,1.28739551900725,1.28739551900725,1.28739551900725,8622.05890584391,0.0,1.0
1993-01-28,9.25,9.25,9.25,9.25,0,1.28739551900725,1.28739551900725,1.28739551900725,1.28739551900725,0,0.0,1.0
1993-01-29,10.25,10.25,9.75,10.0,4325,1.42657341295398,1.42657341295398,1.35698446598062,1.3917789394673,31075.3373064791,0.0,1.0
1993-02-01,10.75,10.75,10.0,10.25,4325,1.49616235992735,1.49616235992735,1.3917789394673,1.42657341295398,31075.337306479,0.0,1.0
1993-02-02,10.0,10.75,10.0,10.0,4200,1.3917789394673,1.49616235992735,1.3917789394673,1.3917789394673,30177.2061704536,0.0,1.0
1993-02-03,10.5,10.5,9.75,10.25,2425,1.46136788644066,1.46136788644066,1.35698446598062,1.42657341295398,17423.7440388929,0.0,1.0
1993-02-04,9.75,10.25,9.75,10.25,1325,1.35698446598062,1.42657341295398,1.35698446598062,1.42657341295398,9520.19004186928,0.0,1.0
1993-02-05,10.25,10.25,10.0,10.25,600,1.42657341295398,1.42657341295398,1.3917789394673,1.42657341295398,4311.02945292195,0.0,1.0
1993-02-08,10.0,10.75,10.0,10.25,10525,1.3917789394673,1.49616235992735,1.3917789394673,1.42657341295398,75622.6416533391,0.0,1.0
1993-02-09,10.0,10.0,10.0,10.0,5225,1.3917789394673,1.3917789394673,1.3917789394673,1.3917789394673,37541.8814858619,0.0,1.0
1993-02-10,10.0,10.75,10.0,10.75,3725,1.3917789394673,1.49616235992735,1.3917789394673,1.49616235992735,26764.3078535571,0.0,1.0
1993-02-11,10.0,10.75,10.0,10.25,4925,1.3917789394673,1.49616235992735,1.3917789394673,1.42657341295398,35386.366759401,0.0,1.0
1993-02-12,10.0,10.0,10.0,10.0,6000,1.3917789394673,1.3917789394673,1.3917789394673,1.3917789394673,43110.2945292195,0.0,1.0
1993-02-16,10.0,10.38,10.0,10.25,3000,1.3917789394673,1.44466653916706,1.3917789394673,1.42657341295398,21555.1472646097,0.0,1.0
1993-02-17,10.5,10.75,10.0,10.75,20100,1.46136788644066,1.49616235992735,1.3917789394673,1.49616235992735,144419.486672886,0.0,1.0
1993-02-18,10.0,10.25,10.0,10.0,1225,1.3917789394673,1.42657341295398,1.3917789394673,1.3917789394673,8801.68513304897,0.0,1.0
1993-02-19,10.75,10.75,10.0,10.0,1200,1.49616235992735,1.49616235992735,1.3917789394673,1.3917789394673,8622.05890584388,0.0,1.0
1993-02-22,10.75,10.75,10.5,10.75,6025,1.49616235992735,1.49616235992735,1.46136788644066,1.49616235992735,43289.9207564245,0.0,1.0
1993-02-23,10.5,10.75,10.0,10.25,2725,1.46136788644066,1.49616235992735,1.3917789394673,1.42657341295398,19579.2587653539,0.0,1.0
1993-02-24,10.75,10.75,10.0,10.0,725,1.49616235992735,1.49616235992735,1.3917789394673,1.3917789394673,5209.16058894734,0.0,1.0
1993-02-25,10.25,10.75,10.0,10.0,2525,1.42657341295398,1.49616235992735,1.3917789394673,1.3917789394673,18142.2489477132,0.0,1.0
1993-02-26,10.75,10.75,10.0,10.0,3025,1.49616235992735,1.49616235992735,1.3917789394673,1.3917789394673,21734.7734918148,0.0,1.0
1993-03-01,10.75,10.75,10.25,10.75,3000,1.49616235992735,1.49616235992735,1.42657341295398,1.49616235992735,21555.1472646097,0.0,1.0
1993-03-02,10.75,10.75,10.0,10.75,1325,1.49616235992735,1.49616235992735,1.3917789394673,1.49616235992735,9520.19004186928,0.0,1.0
1993-03-03,10.5,10.5,10.5,10.5,25,1.46136788644066,1.46136788644066,1.46136788644066,1.46136788644066,179.626227205082,0.0,1.0
1993-03-04,10.75,10.75,10.0,10.0,1800,1.49616235992735,1.49616235992735,1.3917789394673,1.3917789394673,12933.0883587658,0.0,1.0
1993-03-05,10.75,10.75,10.25,10.5,8725,1.49616235992735,1.49616235992735,1.42657341295398,1.46136788644066,62689.5532945732,0.0,1.0
1993-03-08,10.75,10.75,10.25,10.75,8125,1.49616235992735,1.49616235992735,1.42657341295398,1.49616235992735,58378.5238416513,0.0,1.0
1993-03-09,10.87,10.87,10.5,10.5,3600,1.51286370720095,1.51286370720095,1.46136788644066,1.46136788644066,25866.1767175318,0.0,1.0
1993-03-10,10.87,10.87,10.5,10.87,1800,1.51286370720095,1.51286370720095,1.46136788644066,1.51286370720095,12933.0883587659,0.0,1.0
1993-03-11,11.0,11.0,10.75,10.75,5125,1.53095683341403,1.53095683341403,1.49616235992735,1.49616235992735,36823.3765770416,0.0,1.0
1993-03-12,11.0,11.75,10.75,10.75,3000,1.53095683341403,1.63534025387408,1.49616235992735,1.49616235992735,21555.1472646097,0.0,1.0
1993-03-15,11.13,11.75,11.0,11.75,3000,1.54904995962711,1.63534025387408,1.53095683341403,1.63534025387408,21555.1472646097,0.0,1.0
1993-03-16,11.75,11.75,11.75,11.75,25,1.63534025387408,1.63534025387408,1.63534025387408,1.63534025387408,179.626227205081,0.0,1.0
1993-03-17,11.75,11.75,11.75,11.75,0,1.63534025387408,1.63534025387408,1.63534025387408,1.63534025387408,0,0.0,1.0
1993-03-18,11.75,11.75,11.75,11.75,0,1.63534025387408,1.63534025387408,1.63534025387408,1.63534025387408,0,0.0,1.0
1993-03-19,11.0,11.0,11.0,11.0,2400,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,17244.1178116878,0.0,1.0
1993-03-22,11.25,11.5,11.0,11.0,725,1.56575130690071,1.60054578038739,1.53095683341403,1.53095683341403,5209.16058894736,0.0,1.0
1993-03-23,11.25,11.25,11.25,11.25,0,1.56575130690071,1.56575130690071,1.56575130690071,1.56575130690071,0,0.0,1.0
1993-03-24,11.13,11.13,11.0,11.0,7200,1.54904995962711,1.54904995962711,1.53095683341403,1.53095683341403,51732.3534350632,0.0,1.0
1993-03-25,11.0,11.0,11.0,11.0,1200,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,8622.05890584389,0.0,1.0
1993-03-26,11.5,11.75,11.0,11.5,9925,1.60054578038739,1.63534025387408,1.53095683341403,1.60054578038739,71311.6122004174,0.0,1.0
1993-03-29,11.0,11.0,11.0,11.0,300,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,2155.51472646097,0.0,1.0
1993-03-30,11.0,11.5,11.0,11.5,4525,1.53095683341403,1.60054578038739,1.53095683341403,1.60054578038739,32512.3471241197,0.0,1.0
1993-03-31,11.5,11.75,11.5,11.75,2425,1.60054578038739,1.63534025387408,1.60054578038739,1.63534025387408,17423.7440388929,0.0,1.0
1993-04-01,11.75,11.75,11.75,11.75,1325,1.63534025387408,1.63534025387408,1.63534025387408,1.63534025387408,9520.19004186928,0.0,1.0
1993-04-02,11.75,11.75,11.0,11.0,9900,1.63534025387408,1.63534025387408,1.53095683341403,1.53095683341403,71131.985973212,0.0,1.0
1993-04-05,11.0,11.13,11.0,11.13,1500,1.53095683341403,1.54904995962711,1.53095683341403,1.54904995962711,10777.5736323049,0.0,1.0
1993-04-06,11.0,11.0,11.0,11.0,325,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,2335.14095366605,0.0,1.0
1993-04-07,11.25,11.25,10.75,11.0,4925,1.56575130690071,1.56575130690071,1.49616235992735,1.53095683341403,35386.366759401,0.0,1.0
1993-04-08,10.75,11.75,10.75,11.75,1525,1.49616235992735,1.63534025387408,1.49616235992735,1.63534025387408,10957.1998595099,0.0,1.0
1993-04-12,10.75,10.75,10.75,10.75,0,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,0,0.0,1.0
1993-04-13,10.75,10.75,10.75,10.75,1200,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,8622.05890584388,0.0,1.0
1993-04-14,11.75,11.75,11.75,11.75,10025,1.63534025387408,1.63534025387408,1.63534025387408,1.63534025387408,72030.1171092374,0.0,1.0
1993-04-15,12.0,12.0,11.0,11.75,42425,1.67013472736076,1.67013472736076,1.53095683341403,1.63534025387408,304825.707567023,0.0,1.0
1993-04-16,14.5,14.5,12.0,12.0,56525,2.01807946222758,2.01807946222758,1.67013472736076,1.67013472736076,406134.899710689,0.0,1.0
1993-04-19,14.5,14.5,13.0,14.5,28325,2.01807946222758,2.01807946222758,1.80931262130749,2.01807946222758,203516.515423357,0.0,1.0
1993-04-20,13.75,14.5,13.0,13.0,19500,1.91369604176754,2.01807946222758,1.80931262130749,1.80931262130749,140108.457219963,0.0,1.0
1993-04-21,14.25,14.25,13.75,13.75,3600,1.9832849887409,1.9832849887409,1.91369604176754,1.91369604176754,25866.1767175317,0.0,1.0
1993-04-22,14.75,14.75,13.75,13.75,6325,2.05287393571427,2.05287393571427,1.91369604176754,1.91369604176754,45445.4354828855,0.0,1.0
1993-04-23,14.75,14.75,13.75,14.5,7500,2.05287393571427,2.05287393571427,1.91369604176754,2.01807946222758,53887.8681615243,0.0,1.0
1993-04-26,13.75,14.75,13.75,14.75,6125,1.91369604176754,2.05287393571427,1.91369604176754,2.05287393571427,44008.4256652448,0.0,1.0
1993-04-27,14.5,14.5,14.5,14.5,1200,2.01807946222758,2.01807946222758,2.01807946222758,2.01807946222758,8622.05890584391,0.0,1.0
1993-04-28,14.12,14.75,13.75,14.75,3300,1.96519186252783,2.05287393571427,1.91369604176754,2.05287393571427,23710.6619910707,0.0,1.0
1993-04-29,13.75,14.75,13.75,14.75,2825,1.91369604176754,2.05287393571427,1.91369604176754,2.05287393571427,20297.7636741741,0.0,1.0
1993-04-30,14.75,14.75,14.75,14.75,1825,2.05287393571427,2.05287393571427,2.05287393571427,2.05287393571427,13112.7145859709,0.0,1.0
1993-05-03,14.75,14.75,14.75,14.75,4200,2.05287393571427,2.05287393571427,2.05287393571427,2.05287393571427,30177.2061704536,0.0,1.0
1993-05-04,14.75,14.75,13.75,13.75,3625,2.05287393571427,2.05287393571427,1.91369604176754,1.91369604176754,26045.8029447367,0.0,1.0
1993-05-05,14.75,14.75,14.75,14.75,2425,2.05287393571427,2.05287393571427,2.05287393571427,2.05287393571427,17423.7440388928,0.0,1.0
1993-05-06,14.5,14.75,13.75,14.75,22325,2.01807946222758,2.05287393571427,1.91369604176754,2.05287393571427,160406.220894138,0.0,1.0
1993-05-07,15.0,15.0,14.0,14.5,21625,2.08766840920095,2.08766840920095,1.94849051525422,2.01807946222758,155376.686532395,0.0,1.0
1993-05-10,15.25,15.25,14.25,15.25,20225,2.12246288268763,2.12246288268763,1.9832849887409,2.12246288268763,145317.617808911,0.0,1.0
1993-05-11,15.25,15.25,14.5,15.25,9900,2.12246288268763,2.12246288268763,2.01807946222758,2.12246288268763,71131.9859732122,0.0,1.0
1993-05-12,14.0,15.25,14.0,15.25,12625,1.94849051525422,2.12246288268763,1.94849051525422,2.12246288268763,90711.2447385659,0.0,1.0
1993-05-13,15.0,15.0,15.0,15.0,600,2.08766840920095,2.08766840920095,2.08766840920095,2.08766840920095,4311.02945292195,0.0,1.0
1993-05-14,14.0,14.0,12.5,14.0,12025,1.94849051525422,1.94849051525422,1.73972367433412,1.94849051525422,86400.215285644,0.0,1.0
1993-05-17,10.75,13.5,10.75,12.25,19925,1.49616235992735,1.87890156828085,1.49616235992735,1.70492920084744,143162.103082449,0.0,1.0
1993-05-18,12.0,13.0,11.0,12.5,9125,1.67013472736076,1.80931262130749,1.53095683341403,1.73972367433412,65563.5729298546,0.0,1.0
1993-05-19,12.5,13.0,11.75,13.0,2725,1.73972367433412,1.80931262130749,1.63534025387408,1.80931262130749,19579.2587653539,0.0,1.0
1993-05-20,13.0,13.0,11.75,13.0,5700,1.80931262130749,1.80931262130749,1.63534025387408,1.80931262130749,40954.7798027585,0.0,1.0
1993-05-21,12.5,13.0,11.75,11.75,5725,1.73972367433412,1.80931262130749,1.63534025387408,1.63534025387408,41134.4060299637,0.0,1.0
1993-05-24,12.5,12.5,12.5,12.5,0,1.73972367433412,1.73972367433412,1.73972367433412,1.73972367433412,0,0.0,1.0
1993-05-25,12.5,12.5,12.5,12.5,600,1.73972367433412,1.73972367433412,1.73972367433412,1.73972367433412,4311.02945292196,0.0,1.0
1993-05-26,13.0,13.0,13.0,13.0,25,1.80931262130749,1.80931262130749,1.80931262130749,1.80931262130749,179.626227205081,0.0,1.0
1993-05-27,13.0,13.0,13.0,13.0,325,1.80931262130749,1.80931262130749,1.80931262130749,1.80931262130749,2335.14095366605,0.0,1.0
1993-05-28,13.0,13.0,13.0,13.0,600,1.80931262130749,1.80931262130749,1.80931262130749,1.80931262130749,4311.02945292195,0.0,1.0
1993-06-01,13.0,13.0,13.0,13.0,1325,1.80931262130749,1.80931262130749,1.80931262130749,1.80931262130749,9520.1900418693,0.0,1.0
1993-06-02,13.25,13.25,11.75,13.0,600,1.84410709479417,1.84410709479417,1.63534025387408,1.80931262130749,4311.02945292195,0.0,1.0
1993-06-03,13.25,13.25,13.25,13.25,325,1.84410709479417,1.84410709479417,1.84410709479417,1.84410709479417,2335.14095366606,0.0,1.0
1993-06-04,13.25,13.25,12.5,13.25,1825,1.84410709479417,1.84410709479417,1.73972367433412,1.84410709479417,13112.7145859709,0.0,1.0
1993-06-07,13.25,13.25,13.25,13.25,0,1.84410709479417,1.84410709479417,1.84410709479417,1.84410709479417,0,0.0,1.0
1993-06-08,13.25,13.25,12.0,12.0,7500,1.84410709479417,1.84410709479417,1.67013472736076,1.67013472736076,53887.8681615244,0.0,1.0
1993-06-09,13.25,13.25,11.75,13.25,2400,1.84410709479417,1.84410709479417,1.63534025387408,1.84410709479417,17244.1178116878,0.0,1.0
1993-06-10,13.25,13.25,13.0,13.0,1225,1.84410709479417,1.84410709479417,1.80931262130749,1.80931262130749,8801.68513304898,0.0,1.0
1993-06-11,11.75,11.75,11.75,11.75,1625,1.63534025387408,1.63534025387408,1.63534025387408,1.63534025387408,11675.7047683303,0.0,1.0
1993-06-14,13.25,13.25,12.5,12.5,1200,1.84410709479417,1.84410709479417,1.73972367433412,1.73972367433412,8622.0589058439,0.0,1.0
1993-06-15,13.25,13.25,13.25,13.25,325,1.84410709479417,1.84410709479417,1.84410709479417,1.84410709479417,2335.14095366606,0.0,1.0
1993-06-16,13.25,13.25,13.25,13.25,0,1.84410709479417,1.84410709479417,1.84410709479417,1.84410709479417,0,0.0,1.0
1993-06-17,13.25,13.25,11.75,11.75,4200,1.84410709479417,1.84410709479417,1.63534025387408,1.63534025387408,30177.2061704537,0.0,1.0
1993-06-18,11.75,13.25,11.75,13.25,2825,1.63534025387408,1.84410709479417,1.63534025387408,1.84410709479417,20297.7636741741,0.0,1.0
1993-06-21,11.75,11.75,11.75,11.75,425,1.63534025387408,1.63534025387408,1.63534025387408,1.63534025387408,3053.64586248637,0.0,1.0
1993-06-22,11.75,13.0,11.75,13.0,625,1.63534025387408,1.80931262130749,1.63534025387408,1.80931262130749,4490.65568012702,0.0,1.0
1993-06-23,11.75,11.75,11.75,11.75,325,1.63534025387408,1.63534025387408,1.63534025387408,1.63534025387408,2335.14095366605,0.0,1.0
1993-06-24,12.0,12.0,12.0,12.0,4800,1.67013472736076,1.67013472736076,1.67013472736076,1.67013472736076,34488.2356233756,0.0,1.0
1993-06-25,12.0,12.0,12.0,12.0,0,1.67013472736076,1.67013472736076,1.67013472736076,1.67013472736076,0,0.0,1.0
1993-06-28,13.0,13.0,11.75,11.75,1825,1.80931262130749,1.80931262130749,1.63534025387408,1.63534025387408,13112.7145859709,0.0,1.0
1993-06-29,11.75,13.0,11.75,11.75,7225,1.63534025387408,1.80931262130749,1.63534025387408,1.63534025387408,51911.9796622683,0.0,1.0
1993-06-30,11.5,13.0,11.25,11.75,13525,1.60054578038739,1.80931262130749,1.56575130690071,1.63534025387408,97177.7889179492,0.0,1.0
1993-07-01,11.5,12.25,10.5,11.0,14700,1.60054578038739,1.70492920084744,1.46136788644066,1.53095683341403,105620.221596588,0.0,1.0
1993-07-02,11.5,11.5,11.25,11.25,425,1.60054578038739,1.60054578038739,1.56575130690071,1.56575130690071,3053.64586248639,0.0,1.0
1993-07-06,10.25,10.5,10.25,10.5,1625,1.42657341295398,1.46136788644066,1.42657341295398,1.46136788644066,11675.7047683303,0.0,1.0
1993-07-07,11.5,11.5,10.0,10.0,3600,1.60054578038739,1.60054578038739,1.3917789394673,1.3917789394673,25866.1767175318,0.0,1.0
1993-07-08,11.5,11.5,11.5,11.5,425,1.60054578038739,1.60054578038739,1.60054578038739,1.60054578038739,3053.64586248639,0.0,1.0
1993-07-09,11.5,11.5,11.5,11.5,1200,1.60054578038739,1.60054578038739,1.60054578038739,1.60054578038739,8622.05890584392,0.0,1.0
1993-07-12,11.5,11.5,11.5,11.5,0,1.60054578038739,1.60054578038739,1.60054578038739,1.60054578038739,0,0.0,1.0
1993-07-13,11.5,11.5,11.5,11.5,1200,1.60054578038739,1.60054578038739,1.60054578038739,1.60054578038739,8622.05890584392,0.0,1.0
1993-07-14,10.75,10.75,10.5,10.5,1325,1.49616235992735,1.49616235992735,1.46136788644066,1.46136788644066,9520.19004186928,0.0,1.0
1993-07-15,11.5,11.5,10.5,10.5,125,1.60054578038739,1.60054578038739,1.46136788644066,1.46136788644066,898.131136025408,0.0,1.0
1993-07-16,11.5,11.5,11.5,11.5,0,1.60054578038739,1.60054578038739,1.60054578038739,1.60054578038739,0,0.0,1.0
1993-07-19,10.5,11.5,10.5,11.5,1525,1.46136788644066,1.60054578038739,1.46136788644066,1.60054578038739,10957.19985951,0.0,1.0
1993-07-20,10.5,10.5,10.5,10.5,0,1.46136788644066,1.46136788644066,1.46136788644066,1.46136788644066,0,0.0,1.0
1993-07-21,11.0,11.0,10.5,10.5,2700,1.53095683341403,1.53095683341403,1.46136788644066,1.46136788644066,19399.6325381488,0.0,1.0
1993-07-22,11.0,11.0,11.0,11.0,725,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,5209.16058894735,0.0,1.0
1993-07-23,10.25,10.25,10.25,10.25,3600,1.42657341295398,1.42657341295398,1.42657341295398,1.42657341295398,25866.1767175317,0.0,1.0
1993-07-26,10.75,11.5,10.5,11.5,1925,1.49616235992735,1.60054578038739,1.46136788644066,1.60054578038739,13831.2194947912,0.0,1.0
1993-07-27,10.75,10.75,10.75,10.75,1200,1.49616235992735,1.49616235992735,1.49616235992735,1.49616235992735,8622.05890584388,0.0,1.0
1993-07-28,11.0,11.0,11.0,11.0,1200,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,8622.05890584389,0.0,1.0
1993-07-29,11.5,11.5,11.5,11.5,1325,1.60054578038739,1.60054578038739,1.60054578038739,1.60054578038739,9520.19004186933,0.0,1.0
1993-07-30,11.5,11.5,10.25,10.38,5700,1.60054578038739,1.60054578038739,1.42657341295398,1.44466653916706,40954.7798027586,0.0,1.0
1993-08-02,11.0,11.5,10.0,11.5,6900,1.53095683341403,1.60054578038739,1.3917789394673,1.60054578038739,49576.8387086024,0.0,1.0
1993-08-03,10.5,11.0,9.75,11.0,1625,1.46136788644066,1.53095683341403,1.35698446598062,1.53095683341403,11675.7047683303,0.0,1.0
1993-08-04,11.0,11.0,10.0,10.0,16200,1.53095683341403,1.53095683341403,1.3917789394673,1.3917789394673,116397.795228893,0.0,1.0
1993-08-05,11.0,11.0,11.0,11.0,0,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,0,0.0,1.0
1993-08-06,11.0,11.0,11.0,11.0,300,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,2155.51472646097,0.0,1.0
1993-08-09,11.75,11.75,11.0,11.0,12425,1.63534025387408,1.63534025387408,1.53095683341403,1.53095683341403,89274.2349209252,0.0,1.0
1993-08-10,11.75,11.75,10.25,11.75,15000,1.63534025387408,1.63534025387408,1.42657341295398,1.63534025387408,107775.736323048,0.0,1.0
1993-08-11,11.25,11.75,10.5,11.75,1200,1.56575130690071,1.63534025387408,1.46136788644066,1.63534025387408,8622.05890584391,0.0,1.0
1993-08-12,10.75,11.0,10.5,11.0,3600,1.49616235992735,1.53095683341403,1.46136788644066,1.53095683341403,25866.1767175316,0.0,1.0
1993-08-13,10.75,10.75,10.5,10.5,1225,1.49616235992735,1.49616235992735,1.46136788644066,1.46136788644066,8801.68513304896,0.0,1.0
1993-08-16,11.75,11.75,10.75,10.75,3000,1.63534025387408,1.63534025387408,1.49616235992735,1.49616235992735,21555.1472646097,0.0,1.0
1993-08-17,11.75,11.75,11.75,11.75,0,1.63534025387408,1.63534025387408,1.63534025387408,1.63534025387408,0,0.0,1.0
1993-08-18,11.0,11.75,10.75,11.75,5125,1.53095683341403,1.63534025387408,1.49616235992735,1.63534025387408,36823.3765770416,0.0,1.0
1993-08-19,12.25,12.25,12.25,12.25,125,1.70492920084744,1.70492920084744,1.70492920084744,1.70492920084744,898.131136025407,0.0,1.0
1993-08-20,12.5,12.5,11.0,11.63,14725,1.73972367433412,1.73972367433412,1.53095683341403,1.61863890660047,105799.847823793,0.0,1.0
1993-08-23,12.5,12.5,12.5,12.5,125,1.73972367433412,1.73972367433412,1.73972367433412,1.73972367433412,898.131136025408,0.0,1.0
1993-08-24,12.5,12.5,12.5,12.5,300,1.73972367433412,1.73972367433412,1.73972367433412,1.73972367433412,2155.51472646098,0.0,1.0
1993-08-25,12.5,12.5,12.5,12.5,25,1.73972367433412,1.73972367433412,1.73972367433412,1.73972367433412,179.626227205082,0.0,1.0
1993-08-26,12.5,12.75,11.25,11.25,18325,1.73972367433412,1.77451814782081,1.56575130690071,1.56575130690071,131666.024541325,0.0,1.0
1993-08-27,13.0,13.0,13.0,13.0,1525,1.80931262130749,1.80931262130749,1.80931262130749,1.80931262130749,10957.1998595099,0.0,1.0
1993-08-30,13.0,13.0,12.0,12.0,2125,1.80931262130749,1.80931262130749,1.67013472736076,1.67013472736076,15268.2293124319,0.0,1.0
1993-08-31,13.0,13.0,13.0,13.0,25,1.80931262130749,1.80931262130749,1.80931262130749,1.80931262130749,179.626227205081,0.0,1.0
1993-09-01,12.25,12.25,11.0,11.5,6125,1.70492920084744,1.70492920084744,1.53095683341403,1.60054578038739,44008.4256652449,0.0,1.0
1993-09-02,12.5,12.5,12.5,12.5,2125,1.73972367433412,1.73972367433412,1.73972367433412,1.73972367433412,15268.2293124319,0.0,1.0
1993-09-03,11.5,11.5,11.5,11.5,1200,1.60054578038739,1.60054578038739,1.60054578038739,1.60054578038739,8622.05890584392,0.0,1.0
1993-09-07,11.5,11.5,11.5,11.5,0,1.60054578038739,1.60054578038739,1.60054578038739,1.60054578038739,0,0.0,1.0
1993-09-08,11.5,11.5,11.5,11.5,0,1.60054578038739,1.60054578038739,1.60054578038739,1.60054578038739,0,0.0,1.0
1993-09-09,11.5,12.0,10.0,11.0,28925,1.60054578038739,1.67013472736076,1.3917789394673,1.53095683341403,207827.544876279,0.0,1.0
1993-09-10,11.5,11.5,11.5,11.5,0,1.60054578038739,1.60054578038739,1.60054578038739,1.60054578038739,0,0.0,1.0
1993-09-13,11.0,11.0,10.75,10.75,1200,1.53095683341403,1.53095683341403,1.49616235992735,1.49616235992735,8622.05890584389,0.0,1.0
1993-09-14,11.0,11.0,11.0,11.0,0,1.53095683341403,1.53095683341403,1.53095683341403,1.53095683341403,0,0.0,1.0
1993-09-15,11.5,11.5,10.5,10.5,300,1.60054578038739,1.60054578038739,1.46136788644066,1.46136788644066,2155.51472646098,0.0,1.0
1993-09-16,10.25,10.25,10.25,10.25,25,1.42657341295398,1.42657341295398,1.42657341295398,1.42657341295398,179.626227205081,0.0,1.0
1993-09-17,11.75,11.75,10.25,10.25,1800,1.63534025387408,1.63534025387408,1.42657341295398,1.42657341295398,12933.0883587658,0.0,1.0
1993-09-20,11.75,11.75,11.75,11.75,0,1.63534025387408,1.63534025387408,1.63534025387408,1.63534025387408,0,0.0,1.0
1993-09-21,10.25,10.25,10.25,10.25,725,1.42657341295398,1.42657341295398,1.42657341295398,1.42657341295398,5209.16058894736,0.0,1.0
1993-09-22,10.25,10.25,10.25,10.25,0,1.42657341295398,1.42657341295398,1.42657341295398,1.42657341295398,0,0.0,1.0
1993-09-23,10.25,10.25,10.25,10.25,0,1.42657341295398,1.42657341295398,1.42657341295398,1.42657341295398,0,0.0,1.0
1993-09-24,10.25,10.25,10.25,10.25,0,1.42657341295398,1.42657341295398,1.42657341295398,1.42657341295398,0,0.0,1.0
1993-09-27,10.25,11.25,10.25,11.25,1525,1.42657341295398,1.56575130690071,1.42657341295398,1.56575130690071,10957.19985951,0.0,1.0
1993-09-28,10.25,10.25,10.25,10.25,0,1.42657341295398,1.42657341295398,1.42657341295398,1.42657341295398,0,0.0,1.0
1993-09-29,11.75,11.75,11.75,11.75,325,1.63534025387408,1.63534025387408,1.63534025387408,1.63534025387408,2335.14095366605,0.0,1.0
1993-09-30,10.0,10.25,10.0,10.25,4325,1.3917789394673,1.42657341295398,1.3917789394673,1.42657341295398,31075.337306479,0.0,1.0
1993-10-01,10.0,10.0,10.0,10.0,125,1.3917789394673,1.3917789394673,1.3917789394673,1.3917789394673,898.131136025405,0.0,1.0
1993-10-04,11.25,11.25,10.0,10.0,1200,1.56575130690071,1.56575130690071,1.3917789394673,1.3917789394673,8622.05890584391,0.0,1.0
1993-10-05,10.75,10.75,10.0,10.0,600,1.49616235992735,1.49616235992735,1.3917789394673,1.3917789394673,4311.02945292194,0.0,1.0
1993-10-06,11.75,11.75,10.0,11.25,1825,1.63534025387408,1.63534025387408,1.3917789394673,1.56575130690071,13112.7145859709,0.0,1.0
1993-10-07,11.5,11.75,11.5,11.75,3600,1.60054578038739,1.63534025387408,1.60054578038739,1.63534025387408,25866.1767175318,0.0,1.0
1993-10-08,11.0,11.5,11.0,11.5,1625,1.53095683341403,1.60054578038739,1.53095683341403,1.60054578038739,11675.7047683303,0.0,1.0
1993-10-11,12.0,12.0,11.37,11.37,1500,1.67013472736076,1.67013472736076,1.58245265417432,1.58245265417432,10777.5736323049,0.0,1.0
1993-10-12,12.5,12.5,11.13,12.0,7800,1.73972367433412,1.73972367433412,1.54904995962711,1.67013472736076,56043.3828879855,0.0,1.0
1993-10-13,11.25,12.5,11.0,11.0,6925,1.56575130690071,1.73972367433412,1.53095683341403,1.53095683341403,49756.4649358075,0.0,1.0
1993-10-14,12.5,12.5,11.25,11.25,600,1.73972367433412,1.73972367433412,1.56575130690071,1.56575130690071,4311.02945292196,0.0,1.0
1993-10-15,12.75,12.75,11.25,11.25,7625,1.77451814782081,1.77451814782081,1.56575130690071,1.56575130690071,54785.9992975496,0.0,1.0
1993-10-18,12.75,12.75,11.5,11.5,2825,1.77451814782081,1.77451814782081,1.60054578038739,1.60054578038739,20297.7636741741,0.0,1.0
1993-10-19,12.75,12.75,11.5,12.75,3925,1.77451814782081,1.77451814782081,1.60054578038739,1.77451814782081,28201.3176711977,0.0,1.0
1993-10-20,12.75,12.75,12.75,12.75,25,1.77451814782081,1.77451814782081,1.77451814782081,1.77451814782081,179.626227205081,0.0,1.0
1993-10-21,12.0,13.0,12.0,12.75,4800,1.67013472736076,1.80931262130749,1.67013472736076,1.77451814782081,34488.2356233756,0.0,1.0
1993-10-22,12.75,14.0,12.0,12.0,16025,1.77451814782081,1.94849051525422,1.67013472736076,1.67013472736076,115140.411638457,0.0,1.0
1993-10-25,12.75,14.0,12.75,13.25,1500,1.77451814782081,1.94849051525422,1.77451814782081,1.84410709479417,10777.5736323048,0.0,1.0
1993-10-26,12.75,13.75,12.75,12.75,3000,1.77451814782081,1.91369604176754,1.77451814782081,1.77451814782081,21555.1472646097,0.0,1.0
1993-10-27,12.75,13.5,12.75,12.75,4800,1.77451814782081,1.87890156828085,1.77451814782081,1.77451814782081,34488.2356233755,0.0,1.0
1993-10-28,13.25,13.25,13.25,13.25,725,1.84410709479417,1.84410709479417,1.84410709479417,1.84410709479417,5209.16058894736,0.0,1.0
1993-10-29,14.25,14.25,13.0,13.25,8400,1.9832849887409,1.9832849887409,1.80931262130749,1.84410709479417,60354.4123409073,0.0,1.0
1993-11-01,15.0,15.0,13.0,14.5,8400,2.08766840920095,2.08766840920095,1.80931262130749,2.01807946222758,60354.4123409072,0.0,1.0
1993-11-02,15.0,15.0,14.0,15.0,24325,2.08766840920095,2.08766840920095,1.94849051525422,2.08766840920095,174776.319070544,0.0,1.0
1993-11-03,16.0,16.25,14.5,15.0,5425,2.22684630314768,2.26164077663436,2.01807946222758,2.08766840920095,38978.8913035026,0.0,1.0
1993-11-04,14.5,15.5,14.5,14.75,13825,2.01807946222758,2.15725735617431,2.01807946222758,2.05287393571427,99333.3036444101,0.0,1.0
1993-11-05,15.0,15.75,15.0,15.75,2125,2.08766840920095,2.192051829661,2.08766840920095,2.192051829661,15268.2293124319,0.0,1.0
1993-11-08,15.75,15.75,15.75,15.75,25,2.192051829661,2.192051829661,2.192051829661,2.192051829661,179.626227205081,0.0,1.0
1993-11-09,14.37,14.37,14.25,14.25,6125,1.99998633601451,1.99998633601451,1.9832849887409,1.9832849887409,44008.4256652449,0.0,1.0
1993-11-10,15.75,15.75,14.0,15.5,9000,2.192051829661,2.192051829661,1.94849051525422,2.15725735617431,64665.4417938291,0.0,1.0
1993-11-11,14.5,15.75,14.5,15.75,1625,2.01807946222758,2.192051829661,2.01807946222758,2.192051829661,11675.7047683303,0.0,1.0
1993-11-12,14.5,15.75,14.5,15.75,6925,2.01807946222758,2.192051829661,2.01807946222758,2.192051829661,49756.4649358076,0.0,1.0
1993-11-15,15.75,15.75,14.5,14.5,8525,2.192051829661,2.192051829661,2.01807946222758,2.01807946222758,61252.5434769326,0.0,1.0
1993-11-16,15.75,15.75,15.75,15.75,0,2.192051829661,2.192051829661,2.192051829661,2.192051829661,0,0.0,1.0
1993-11-17,15.75,15.75,14.5,15.75,3725,2.192051829661,2.192051829661,2.01807946222758,2.192051829661,26764.307853557,0.0,1.0
1993-11-18,15.75,15.75,14.75,15.75,7200,2.192051829661,2.192051829661,2.05287393571427,2.192051829661,51732.3534350633,0.0,1.0
1993-11-19,14.75,15.0,14.75,15.0,625,2.05287393571427,2.08766840920095,2.05287393571427,2.08766840920095,4490.65568012702,0.0,1.0
1993-11-22,14.75,14.75,14.75,14.75,3300,2.05287393571427,2.05287393571427,2.05287393571427,2.05287393571427,23710.6619910707,0.0,1.0
1993-11-23,15.5,15.5,15.5,15.5,325,2.15725735617431,2.15725735617431,2.15725735617431,2.15725735617431,2335.14095366606,0.0,1.0
1993-11-24,14.25,15.0,14.25,15.0,425,1.9832849887409,2.08766840920095,1.9832849887409,2.08766840920095,3053.64586248638,0.0,1.0
1993-11-26,15.75,15.75,15.75,15.75,1200,2.192051829661,2.192051829661,2.192051829661,2.192051829661,8622.05890584388,0.0,1.0
1993-11-29,14.25,15.0,14.25,15.0,7500,1.9832849887409,2.08766840920095,1.9832849887409,2.08766840920095,53887.8681615244,0.0,1.0
1993-11-30,15.5,15.5,15.5,15.5,125,2.15725735617431,2.15725735617431,2.15725735617431,2.15725735617431,898.131136025407,0.0,1.0
1993-12-01,15.5,15.5,14.0,14.0,1225,2.15725735617431,2.15725735617431,1.94849051525422,1.94849051525422,8801.68513304899,0.0,1.0
1993-12-02,15.5,15.5,15.5,15.5,0,2.15725735617431,2.15725735617431,2.15725735617431,2.15725735617431,0,0.0,1.0
1993-12-03,15.13,15.13,15.13,15.13,900,2.10576153541402,2.10576153541402,2.10576153541402,2.10576153541402,6466.54417938293,0.0,1.0
1993-12-06,15.13,15.13,15.13,15.13,0,2.10576153541402,2.10576153541402,2.10576153541402,2.10576153541402,0,0.0,1.0
1993-12-07,15.13,15.13,15.13,15.13,0,2.10576153541402,2.10576153541402,2.10576153541402,2.10576153541402,0,0.0,1.0
1993-12-08,15.5,15.5,15.5,15.5,300,2.15725735617431,2.15725735617431,2.15725735617431,2.15725735617431,2155.51472646098,0.0,1.0
1993-12-09,15.5,15.5,15.5,15.5,25,2.15725735617431,2.15725735617431,2.15725735617431,2.15725735617431,179.626227205081,0.0,1.0
1993-12-10,15.5,15.5,15.5,15.5,1225,2.15725735617431,2.15725735617431,2.15725735617431,2.15725735617431,8801.68513304899,0.0,1.0
1993-12-13,14.0,15.5,14.0,15.5,2825,1.94849051525422,2.15725735617431,1.94849051525422,2.15725735617431,20297.7636741742,0.0,1.0
1993-12-14,15.5,15.5,14.0,14.0,900,2.15725735617431,2.15725735617431,1.94849051525422,1.94849051525422,6466.54417938293,0.0,1.0
1993-12-15,15.5,15.5,14.0,14.0,2425,2.15725735617431,2.15725735617431,1.94849051525422,1.94849051525422,17423.7440388929,0.0,1.0
1993-12-16,14.25,15.75,14.0,14.5,6900,1.9832849887409,2.192051829661,1.94849051525422,2.01807946222758,49576.8387086024,0.0,1.0
1993-12-17,15.75,15.75,14.25,14.25,12300,2.192051829661,2.192051829661,1.9832849887409,1.9832849887409,88376.1037848998,0.0,1.0
1993-12-20,15.75,15.75,15.75,15.75,0,2.192051829661,2.192051829661,2.192051829661,2.192051829661,0,0.0,1.0
1993-12-21,14.5,14.5,14.25,14.25,2725,2.01807946222758,2.01807946222758,1.9832849887409,1.9832849887409,19579.2587653539,0.0,1.0
1993-12-22,15.75,15.75,14.25,14.25,23425,2.192051829661,2.192051829661,1.9832849887409,1.9832849887409,168309.774891161,0.0,1.0
1993-12-23,15.5,15.5,14.25,14.25,1225,2.15725735617431,2.15725735617431,1.9832849887409,1.9832849887409,8801.68513304899,0.0,1.0
1993-12-27,15.5,15.5,15.5,15.5,0,2.15725735617431,2.15725735617431,2.15725735617431,2.15725735617431,0,0.0,1.0
1993-12-28,14.5,14.5,14.5,14.5,125,2.01807946222758,2.01807946222758,2.01807946222758,2.01807946222758,898.131136025408,0.0,1.0
1993-12-29,14.5,14.5,14.5,14.5,125,2.01807946222758,2.01807946222758,2.01807946222758,2.01807946222758,898.131136025408,0.0,1.0
1993-12-30,15.0,15.0,14.0,14.5,725,2.08766840920095,2.08766840920095,1.94849051525422,2.01807946222758,5209.16058894735,0.0,1.0
1993-12-31,15.75,15.75,15.75,15.75,25,2.192051829661,2.192051829661,2.192051829661,2.192051829661,179.626227205081,0.0,1.0
1994-01-03,15.75,15.75,14.5,14.5,300,2.192051829661,2.192051829661,2.01807946222758,2.01807946222758,2155.51472646097,0.0,1.0
1994-01-04,14.75,15.25,14.75,14.75,625,2.05287393571427,2.12246288268763,2.05287393571427,2.05287393571427,4490.65568012702,0.0,1.0
1994-01-05,14.75,14.75,14.75,14.75,425,2.05287393571427,2.05287393571427,2.05287393571427,2.05287393571427,3053.64586248637,0.0,1.0
1994-01-06,15.0,15.0,15.0,15.0,425,2.08766840920095,2.08766840920095,2.08766840920095,2.08766840920095,3053.64586248638,0.0,1.0
1994-01-07,15.0,15.0,15.0,15.0,125,2.08766840920095,2.08766840920095,2.08766840920095,2.08766840920095,898.131136025405,0.0,1.0
1994-01-10,15.0,15.0,15.0,15.0,1525,2.08766840920095,2.08766840920095,2.08766840920095,2.08766840920095,10957.1998595099,0.0,1.0
1994-01-11,15.0,15.0,15.0,15.0,300,2.08766840920095,2.08766840920095,2.08766840920095,2.08766840920095,2155.51472646097,0.0,1.0
1994-01-12,14.5,15.25,14.5,15.25,22325,2.01807946222758,2.12246288268763,2.01807946222758,2.12246288268763,160406.220894138,0.0,1.0
1994-01-13,15.0,15.0,14.5,15.0,2825,2.08766840920095,2.08766840920095,2.01807946222758,2.08766840920095,20297.7636741742,0.0,1.0
1994-01-14,15.75,15.75,15.0,15.0,9300,2.192051829661,2.192051829661,2.08766840920095,2.08766840920095,66820.9565202901,0.0,1.0
1994-01-17,15.75,15.75,15.75,15.75,0,2.192051829661,2.192051829661,2.192051829661,2.192051829661,0,0.0,1.0
1994-01-18,16.0,16.0,14.5,14.5,4025,2.22684630314768,2.22684630314768,2.01807946222758,2.01807946222758,28919.8225800181,0.0,1.0
1994-01-19,15.5,15.75,15.0,15.75,4200,2.15725735617431,2.192051829661,2.08766840920095,2.192051829661,30177.2061704537,0.0,1.0
1994-01-20,16.0,16.0,14.5,14.5,3925,2.22684630314768,2.22684630314768,2.01807946222758,2.01807946222758,28201.3176711977,0.0,1.0
1994-01-21,16.0,16.0,14.5,14.5,2400,2.22684630314768,2.22684630314768,2.01807946222758,2.01807946222758,17244.1178116878,0.0,1.0
1994-01-24,14.5,14.75,14.5,14.5,900,2.01807946222758,2.05287393571427,2.01807946222758,2.01807946222758,6466.54417938293,0.0,1.0
1994-01-25,14.5,14.5,14.5,14.5,125,2.01807946222758,2.01807946222758,2.01807946222758,2.01807946222758,898.131136025408,0.0,1.0
1994-01-26,14.75,14.75,14.5,14.5,5125,2.05287393571427,2.05287393571427,2.01807946222758,2.01807946222758,36823.3765770416,0.0,1.0
1994-01-27,14.75,15.25,14.5,14.5,19525,2.05287393571427,2.12246288268763,2.01807946222758,2.01807946222758,140288.083447168,0.0,1.0
1994-01-28,14.5,15.75,14.5,14.5,4025,2.01807946222758,2.192051829661,2.01807946222758,2.01807946222758,28919.8225800181,0.0,1.0
1994-01-31,16.0,16.0,14.5,14.5,1925,2.22684630314768,2.22684630314768,2.01807946222758,2.01807946222758,13831.2194947912,0.0,1.0
1994-02-01,14.5,14.5,14.5,14.5,10200,2.01807946222758,2.01807946222758,2.01807946222758,2.01807946222758,73287.5006996733,0.0,1.0
1994-02-02,14.63,14.63,14.5,14.5,600,2.03617258844066,2.03617258844066,2.01807946222758,2.01807946222758,4311.02945292195,0.0,1.0
1994-02-03,16.0,16.0,14.5,14.5,5525,2.22684630314768,2.22684630314768,2.01807946222758,2.01807946222758,39697.3962123229,0.0,1.0
1994-02-04,15.75,16.0,14.5,16.0,14725,2.192051829661,2.22684630314768,2.01807946222758,2.22684630314768,105799.847823793,0.0,1.0
1994-02-07,14.5,14.5,14.5,14.5,300,2.01807946222758,2.01807946222758,2.01807946222758,2.01807946222758,2155.51472646098,0.0,1.0
1994-02-08,15.25,15.25,14.5,14.75,6325,2.12246288268763,2.12246288268763,2.01807946222758,2.05287393571427,45445.4354828856,0.0,1.0
1994-02-09,15.25,15.25,15.25,15.25,325,2.12246288268763,2.12246288268763,2.12246288268763,2.12246288268763,2335.14095366606,0.0,1.0
1994-02-10,14.5,15.25,14.5,15.25,3725,2.01807946222758,2.12246288268763,2.01807946222758,2.12246288268763,26764.3078535571,0.0,1.0
1994-02-11,14.5,15.25,14.5,14.5,6125,2.01807946222758,2.12246288268763,2.01807946222758,2.01807946222758,44008.425665245,0.0,1.0
1994-02-14,15.0,16.0,15.0,15.0,8525,2.08766840920095,2.22684630314768,2.08766840920095,2.08766840920095,61252.5434769326,0.0,1.0
1994-02-15,16.0,16.0,14.75,14.75,2125,2.22684630314768,2.22684630314768,2.05287393571427,2.05287393571427,15268.2293124319,0.0,1.0
1994-02-16,14.75,16.0,14.75,16.0,1800,2.05287393571427,2.22684630314768,2.05287393571427,2.22684630314768,12933.0883587658,0.0,1.0
1994-02-17,15.5,15.75,14.75,15.0,12600,2.15725735617431,2.192051829661,2.05287393571427,2.08766840920095,90531.6185113611,0.0,1.0
1994-02-18,15.5,15.5,15.25,15.5,66025,2.15725735617431,2.15725735617431,2.12246288268763,2.15725735617431,474392.86604862,0.0,1.0
1994-02-22,15.25,15.25,15.25,15.25,2525,2.12246288268763,2.12246288268763,2.12246288268763,2.12246288268763,18142.2489477132,0.0,1.0
1994-02-23,15.25,15.25,15.25,15.25,325,2.12246288268763,2.12246288268763,2.12246288268763,2.12246288268763,2335.14095366606,0.0,1.0
1994-02-24,16.0,16.0,16.0,16.0,25,2.22684630314768,2.22684630314768,2.22684630314768,2.22684630314768,179.626227205081,0.0,1.0
1994-02-25,16.0,16.0,16.0,16.0,25,2.22684630314768,2.22684630314768,2.22684630314768,2.22684630314768,179.626227205081,0.0,1.0
1994-02-28,15.75,15.75,15.25,15.25,625,2.192051829661,2.192051829661,2.12246288268763,2.12246288268763,4490.65568012702,0.0,1.0
1994-03-01,15.25,15.25,15.25,15.25,1500,2.12246288268763,2.12246288268763,2.12246288268763,2.12246288268763,10777.5736323049,0.0,1.0
1994-03-02,15.75,15.75,15.75,15.75,600,2.192051829661,2.192051829661,2.192051829661,2.192051829661,4311.02945292194,0.0,1.0
1994-03-03,15.25,15.25,15.25,15.25,125,2.12246288268763,2.12246288268763,2.12246288268763,2.12246288268763,898.131136025406,0.0,1.0
1994-03-04,15.75,15.75,15.75,15.75,25,2.192051829661,2.192051829661,2.192051829661,2.192051829661,179.626227205081,0.0,1.0
1994-03-07,15.25,15.25,15.25,15.25,300,2.12246288268763,2.12246288268763,2.12246288268763,2.12246288268763,2155.51472646097,0.0,1.0
1994-03-08,16.0,16.0,15.25,15.25,1325,2.22684630314768,2.22684630314768,2.12246288268763,2.12246288268763,9520.1900418693,0.0,1.0
1994-03-09,15.25,16.0,15.25,16.0,625,2.12246288268763,2.22684630314768,2.12246288268763,2.22684630314768,4490.65568012703,0.0,1.0
1994-03-10,15.5,16.0,15.25,15.25,3000,2.15725735617431,2.22684630314768,2.12246288268763,2.12246288268763,21555.1472646098,0.0,1.0
1994-03-11,16.5,16.5,15.5,15.5,3025,2.29643525012104,2.29643525012104,2.15725735617431,2.15725735617431,21734.7734918149,0.0,1.0
1994-03-14,15.5,16.5,15.5,16.0,2700,2.15725735617431,2.29643525012104,2.15725735617431,2.22684630314768,19399.6325381488,0.0,1.0
1994-03-15,16.5,16.5,15.5,15.5,725,2.29643525012104,2.29643525012104,2.15725735617431,2.15725735617431,5209.16058894736,0.0,1.0
1994-03-16,16.5,16.5,15.25,16.5,17825,2.29643525012104,2.29643525012104,2.12246288268763,2.29643525012104,128073.499997223,0.0,1.0
1994-03-17,16.5,16.5,16.5,16.5,25,2.29643525012104,2.29643525012104,2.29643525012104,2.29643525012104,179.626227205081,0.0,1.0
1994-03-18,15.5,15.5,15.5,15.5,3325,2.15725735617431,2.15725735617431,2.15725735617431,2.15725735617431,23890.2882182758,0.0,1.0
1994-03-21,16.5,16.5,15.25,16.5,6000,2.29643525012104,2.29643525012104,2.12246288268763,2.29643525012104,43110.2945292196,0.0,1.0
1994-03-22,15.0,16.5,14.75,16.5,19325,2.08766840920095,2.29643525012104,2.05287393571427,2.29643525012104,138851.073629528,0.0,1.0
1994-03-23,16.0,16.0,14.75,14.75,1500,2.22684630314768,2.22684630314768,2.05287393571427,2.05287393571427,10777.5736323049,0.0,1.0
1994-03-24,14.75,15.0,14.75,15.0,3625,2.05287393571427,2.08766840920095,2.05287393571427,2.08766840920095,26045.8029447367,0.0,1.0
1994-03-25,16.0,16.0,16.0,16.0,300,2.22684630314768,2.22684630314768,2.22684630314768,2.22684630314768,2155.51472646097,0.0,1.0
1994-03-28,15.0,16.0,15.0,16.0,12900,2.08766840920095,2.22684630314768,2.08766840920095,2.22684630314768,92687.1332378218,0.0,1.0
1994-03-29,15.75,15.75,15.75,15.75,625,2.192051829661,2.192051829661,2.192051829661,2.192051829661,4490.65568012702,0.0,1.0
1994-03-30,15.5,15.62,15.25,15.62,7200,2.15725735617431,2.17395870344792,2.12246288268763,2.17395870344792,51732.3534350635,0.0,1.0
1994-03-31,14.75,15.5,14.75,14.75,1925,2.05287393571427,2.15725735617431,2.05287393571427,2.05287393571427,13831.2194947912,0.0,1.0
1994-04-04,14.75,15.75,14.75,14.75,3300,2.05287393571427,2.192051829661,2.05287393571427,2.05287393571427,23710.6619910707,0.0,1.0
1994-04-05,14.75,14.75,14.75,14.75,0,2.05287393571427,2.05287393571427,2.05287393571427,2.05287393571427,0,0.0,1.0
1994-04-06,14.75,14.75,14.75,14.75,0,2.05287393571427,2.05287393571427,2.05287393571427,2.05287393571427,0,0.0,1.0
1994-04-07,16.0,16.0,16.0,16.0,1925,2.22684630314768,2.22684630314768,2.22684630314768,2.22684630314768,13831.2194947912,0.0,1.0
1994-04-08,16.0,16.0,16.0,16.0,325,2.22684630314768,2.22684630314768,2.22684630314768,2.22684630314768,2335.14095366605,0.0,1.0
1994-04-11,13.5,15.5,13.0,14.75,18925,1.87890156828085,2.15725735617431,1.80931262130749,2.05287393571427,135977.053994247,0.0,1.0
1994-04-12,14.5,14.5,13.5,13.5,300,2.01807946222758,2.01807946222758,1.87890156828085,1.87890156828085,2155.51472646098,0.0,1.0
1994-04-13,14.5,14.5,14.5,14.5,0,2.01807946222758,2.01807946222758,2.01807946222758,2.01807946222758,0,0.0,1.0
1994-04-14,13.75,13.75,13.75,13.75,600,1.91369604176754,1.91369604176754,1.91369604176754,1.91369604176754,4311.02945292194,0.0,1.0
1994-04-15,13.75,13.75,13.75,13.75,125,1.91369604176754,1.91369604176754,1.91369604176754,1.91369604176754,898.131136025404,0.0,1.0
1994-04-18,13.75,13.75,13.75,13.75,125,1.91369604176754,1.91369604176754,1.91369604176754,1.91369604176754,898.131136025404,0.0,1.0
1994-04-19,14.0,14.0,13.75,13.75,2125,1.94849051525422,1.94849051525422,1.91369604176754,1.91369604176754,15268.2293124319,0.0,1.0
1994-04-20,14.37,14.5,13.75,13.75,6900,1.99998633601451,2.01807946222758,1.91369604176754,1.91369604176754,49576.8387086024,0.0,1.0
1994-04-21,15.0,15.0,14.5,15.0,625,2.08766840920095,2.08766840920095,2.01807946222758,2.08766840920095,4490.65568012703,0.0,1.0
1994-04-22,13.75,13.75,13.75,13.75,1200,1.91369604176754,1.91369604176754,1.91369604176754,1.91369604176754,8622.05890584388,0.0,1.0
1994-04-25,14.12,14.12,14.12,14.12,7325,1.96519186252783,1.96519186252783,1.96519186252783,1.96519186252783,52630.4845710887,0.0,1.0
1994-04-26,13.75,13.75,13.75,13.75,1525,1.91369604176754,1.91369604176754,1.91369604176754,1.91369604176754,10957.1998595099,0.0,1.0
1994-04-28,13.75,15.0,13.75,13.75,1325,1.91369604176754,2.08766840920095,1.91369604176754,1.91369604176754,9520.19004186928,0.0,1.0
1994-04-29,15.0,15.0,13.75,13.75,300,2.08766840920095,2.08766840920095,1.91369604176754,1.91369604176754,2155.51472646097,0.0,1.0
1994-05-02,15.0,15.0,13.75,14.5,1525,2.08766840920095,2.08766840920095,1.91369604176754,2.01807946222758,10957.1998595099,0.0,1.0
1994-05-03,15.0,15.0,15.0,15.0,0,2.08766840920095,2.08766840920095,2.08766840920095,2.08766840920095,0,0.0,1.0
1994-05-04,15.0,15.0,15.0,15.0,0,2.08766840920095,2.08766840920095,2.08766840920095,2.08766840920095,0,0.0,1.0
1994-05-05,14.37,15.0,14.37,15.0,625,1.99998633601451,2.08766840920095,1.99998633601451,2.08766840920095,4490.65568012703,0.0,1.0
1994-05-06,13.75,13.75,13.75,13.75,3600,1.91369604176754,1.91369604176754,1.91369604176754,1.91369604176754,25866.1767175316,0.0,1.0
1994-05-09,13.75,13.75,13.75,13.75,0,1.91369604176754,1.91369604176754,1.91369604176754,1.91369604176754,0,0.0,1.0
1994-05-10,14.25,14.25,14.25,14.25,25,1.9832849887409,1.9832849887409,1.9832849887409,1.9832849887409,179.626227205081,0.0,1.0
1994-05-11,14.5,14.5,14.5,14.5,325,2.01807946222758,2.01807946222758,2.01807946222758,2.01807946222758,2335.14095366606,0.0,1.0
1994-05-12,13.75,14.0,13.0,13.75,14100,1.91369604176754,1.94849051525422,1.80931262130749,1.91369604176754,101309.192143666,0.0,1.0
1994-05-13,13.0,13.75,13.0,13.5,7225,1.80931262130749,1.91369604176754,1.80931262130749,1.87890156828085,51911.9796622684,0.0,1.0
1994-05-16,13.75,13.75,12.75,13.0,1925,1.91369604176754,1.91369604176754,1.77451814782081,1.80931262130749,13831.2194947912,0.0,1.0
1994-05-17,13.75,13.75,12.75,12.75,2825,1.91369604176754,1.91369604176754,1.77451814782081,1.77451814782081,20297.7636741741,0.0,1.0
1994-05-18,13.75,13.75,12.75,13.75,20825,1.91369604176754,1.91369604176754,1.77451814782081,1.91369604176754,149628.647261832,0.0,1.0
1994-05-19,13.75,13.75,13.0,13.0,5225,1.91369604176754,1.91369604176754,1.80931262130749,1.80931262130749,37541.8814858619,0.0,1.0
1994-05-20,13.5,14.0,12.75,14.0,19500,1.87890156828085,1.94849051525422,1.77451814782081,1.94849051525422,140108.457219964,0.0,1.0
1994-05-23,12.0,12.87,12.0,12.87,300,1.67013472736076,1.79121949509441,1.67013472736076,1.79121949509441,2155.51472646097,0.0,1.0
1994-05-24,12.87,12.87,12.87,12.87,325,1.79121949509441,1.79121949509441,1.79121949509441,1.79121949509441,2335.14095366606,0.0,1.0
1994-05-25,12.0,12.0,12.0,12.0,3300,1.67013472736076,1.67013472736076,1.67013472736076,1.67013472736076,23710.6619910707,0.0,1.0
1994-05-26,12.0,12.0,12.0,12.0,0,1.67013472736076,1.67013472736076,1.67013472736076,1.67013472736076,0,0.0,1.0
1994-05-27,12.87,12.87,12.0,12.0,18125,1.79121949509441,1.79121949509441,1.67013472736076,1.67013472736076,130229.014723684,0.0,1.0
1994-05-31,12.87,12.87,12.87,12.87,0,1.79121949509441,1.79121949509441,1.79121949509441,1.79121949509441,0,0.0,1.0
1994-06-01,12.5,12.5,11.75,11.75,4325,1.73972367433412,1.73972367433412,1.63534025387408,1.63534025387408,31075.3373064791,0.0,1.0
1994-06-02,10.5,11.25,10.5,11.25,12125,1.46136788644066,1.56575130690071,1.46136788644066,1.56575130690071,87118.7201944646,0.0,1.0
1994-06-03,10.5,11.25,10.5,11.25,4325,1.46136788644066,1.56575130690071,1.46136788644066,1.56575130690071,31075.3373064791,0.0,1.0
1994-06-06,11.25,11.25,11.25,11.25,325,1.56575130690071,1.56575130690071,1.56575130690071,1.56575130690071,2335.14095366606,0.0,1.0
1994-06-07,11.0,11.0,10.0,10.5,3900,1.53095683341403,1.53095683341403,1.3917789394673,1.46136788644066,28021.6914439926,0.0,1.0
1994-06-08,11.0,11.0,9.5,10.62,1325,1.53095683341403,1.53095683341403,1.32218999249393,1.47806923371427,9520.1900418693,0.0,1.0
1994-06-09,10.25,10.25,9.5,10.0,5225,1.42657341295398,1.42657341295398,1.32218999249393,1.3917789394673,37541.881485862,0.0,1.0
1994-06-10,10.25,10.25,10.25,10.25,0,1.42657341295398,1.42657341295398,1.42657341295398,1.42657341295398,0,0.0,1.0
1994-06-13,10.25,10.25,9.5,10.25,3600,1.42657341295398,1.42657341295398,1.32218999249393,1.42657341295398,25866.1767175317,0.0,1.0
1994-06-14,10.25,10.25,9.0,9.0,125,1.42657341295398,1.42657341295398,1.25260104552057,1.25260104552057,898.131136025407,0.0,1.0
1994-06-15,9.75,10.0,8.25,10.0,12925,1.35698446598062,1.3917789394673,1.14821762506052,1.3917789394673,92866.7594650267,0.0,1.0
1994-06-16,9.75,9.75,9.75,9.75,0,1.35698446598062,1.35698446598062,1.35698446598062,1.35698446598062,0,0.0,1.0
1994-06-17,9.75,10.25,9.5,9.75,4025,1.35698446598062,1.42657341295398,1.32218999249393,1.35698446598062,28919.822580018,0.0,1.0
1994-06-20,8.75,8.75,8.75,8.75,425,1.21780657203389,1.21780657203389,1.21780657203389,1.21780657203389,3053.64586248637,0.0,1.0
1994-06-21,9.5,9.5,8.25,8.75,6125,1.32218999249393,1.32218999249393,1.14821762506052,1.21780657203389,44008.425665245,0.0,1.0
1994-06-22,9.5,9.5,9.5,9.5,0,1.32218999249393,1.32218999249393,1.32218999249393,1.32218999249393,0,0.0,1.0
1994-06-23,8.25,8.25,8.25,8.25,25,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,179.626227205081,0.0,1.0
1994-06-24,9.75,9.75,9.0,9.0,2825,1.35698446598062,1.35698446598062,1.25260104552057,1.25260104552057,20297.7636741741,0.0,1.0
1994-06-27,9.0,9.0,8.5,8.5,325,1.25260104552057,1.25260104552057,1.18301209854721,1.18301209854721,2335.14095366605,0.0,1.0
1994-06-28,9.5,9.5,8.5,8.5,5700,1.32218999249393,1.32218999249393,1.18301209854721,1.18301209854721,40954.7798027586,0.0,1.0
1994-06-29,8.0,9.5,8.0,9.5,1800,1.11342315157384,1.32218999249393,1.11342315157384,1.32218999249393,12933.0883587658,0.0,1.0
1994-06-30,8.0,8.25,8.0,8.25,2825,1.11342315157384,1.14821762506052,1.11342315157384,1.14821762506052,20297.7636741742,0.0,1.0
1994-07-01,8.5,9.0,8.0,8.5,1325,1.18301209854721,1.25260104552057,1.11342315157384,1.18301209854721,9520.19004186926,0.0,1.0
1994-07-05,9.5,9.5,8.5,8.5,3025,1.32218999249393,1.32218999249393,1.18301209854721,1.18301209854721,21734.7734918149,0.0,1.0
1994-07-06,9.5,9.5,9.25,9.25,125,1.32218999249393,1.32218999249393,1.28739551900725,1.28739551900725,898.131136025409,0.0,1.0
1994-07-07,9.5,9.5,9.5,9.5,0,1.32218999249393,1.32218999249393,1.32218999249393,1.32218999249393,0,0.0,1.0
1994-07-08,8.5,9.5,8.5,9.5,2525,1.18301209854721,1.32218999249393,1.18301209854721,1.32218999249393,18142.2489477131,0.0,1.0
1994-07-11,9.75,9.75,8.5,8.5,900,1.35698446598062,1.35698446598062,1.18301209854721,1.18301209854721,6466.54417938291,0.0,1.0
1994-07-12,9.25,9.25,9.25,9.25,425,1.28739551900725,1.28739551900725,1.28739551900725,1.28739551900725,3053.64586248638,0.0,1.0
1994-07-13,8.5,9.25,8.5,9.25,3025,1.18301209854721,1.28739551900725,1.18301209854721,1.28739551900725,21734.7734918147,0.0,1.0
1994-07-14,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1994-07-15,8.25,8.25,8.25,8.25,300,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,2155.51472646098,0.0,1.0
1994-07-18,8.25,8.25,8.25,8.25,0,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,0,0.0,1.0
1994-07-19,9.0,9.0,9.0,9.0,725,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,5209.16058894735,0.0,1.0
1994-07-20,8.31,8.75,8.25,8.75,5225,1.15656829869733,1.21780657203389,1.14821762506052,1.21780657203389,37541.8814858618,0.0,1.0
1994-07-21,8.25,9.0,8.25,8.25,33600,1.14821762506052,1.25260104552057,1.14821762506052,1.14821762506052,241417.649363629,0.0,1.0
1994-07-22,8.5,8.75,8.25,8.25,13925,1.18301209854721,1.21780657203389,1.14821762506052,1.14821762506052,100051.80855323,0.0,1.0
1994-07-25,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1994-07-26,10.0,10.0,8.5,8.5,2525,1.3917789394673,1.3917789394673,1.18301209854721,1.18301209854721,18142.2489477132,0.0,1.0
1994-07-27,9.0,9.25,8.5,8.5,9000,1.25260104552057,1.28739551900725,1.18301209854721,1.18301209854721,64665.4417938292,0.0,1.0
1994-07-28,8.75,9.5,8.75,9.5,7200,1.21780657203389,1.32218999249393,1.21780657203389,1.32218999249393,51732.3534350632,0.0,1.0
1994-07-29,8.75,8.75,8.75,8.75,0,1.21780657203389,1.21780657203389,1.21780657203389,1.21780657203389,0,0.0,1.0
1994-08-01,8.0,8.5,8.0,8.5,5425,1.11342315157384,1.18301209854721,1.11342315157384,1.18301209854721,38978.8913035026,0.0,1.0
1994-08-02,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1994-08-03,9.0,9.0,9.0,9.0,3725,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,26764.3078535571,0.0,1.0
1994-08-04,7.5,9.0,7.5,9.0,6125,1.04383420460047,1.25260104552057,1.04383420460047,1.25260104552057,44008.4256652451,0.0,1.0
1994-08-05,8.5,8.5,8.5,8.5,625,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,4490.65568012701,0.0,1.0
1994-08-08,7.5,7.5,7.5,7.5,1925,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,13831.2194947913,0.0,1.0
1994-08-09,8.0,8.5,8.0,8.5,300,1.11342315157384,1.18301209854721,1.11342315157384,1.18301209854721,2155.51472646097,0.0,1.0
1994-08-10,8.0,8.5,7.5,8.5,3325,1.11342315157384,1.18301209854721,1.04383420460047,1.18301209854721,23890.2882182758,0.0,1.0
1994-08-11,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1994-08-12,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1994-08-15,7.5,8.0,7.5,7.5,5525,1.04383420460047,1.11342315157384,1.04383420460047,1.04383420460047,39697.3962123231,0.0,1.0
1994-08-16,8.0,8.13,8.0,8.13,2525,1.11342315157384,1.13151627778691,1.11342315157384,1.13151627778691,18142.2489477132,0.0,1.0
1994-08-17,7.5,7.5,7.5,7.5,600,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,4311.02945292197,0.0,1.0
1994-08-18,7.75,8.0,7.75,8.0,900,1.07862867808716,1.11342315157384,1.07862867808716,1.11342315157384,6466.5441793829,0.0,1.0
1994-08-19,7.5,7.5,7.5,7.5,25,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,179.626227205082,0.0,1.0
1994-08-22,8.25,8.25,8.0,8.0,325,1.14821762506052,1.14821762506052,1.11342315157384,1.11342315157384,2335.14095366606,0.0,1.0
1994-08-23,7.5,9.0,7.5,9.0,1325,1.04383420460047,1.25260104552057,1.04383420460047,1.25260104552057,9520.19004186934,0.0,1.0
1994-08-24,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1994-08-25,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1994-08-26,9.0,9.0,9.0,9.0,125,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,898.131136025405,0.0,1.0
1994-08-29,9.0,9.0,9.0,9.0,1625,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,11675.7047683303,0.0,1.0
1994-08-30,9.0,9.0,9.0,9.0,1200,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,8622.05890584389,0.0,1.0
1994-08-31,8.5,8.5,7.5,7.5,1625,1.18301209854721,1.18301209854721,1.04383420460047,1.04383420460047,11675.7047683302,0.0,1.0
1994-09-01,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1994-09-02,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1994-09-06,7.5,9.0,7.5,7.5,4800,1.04383420460047,1.25260104552057,1.04383420460047,1.04383420460047,34488.2356233757,0.0,1.0
1994-09-07,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1994-09-08,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1994-09-09,7.75,7.75,7.75,7.75,2400,1.07862867808716,1.07862867808716,1.07862867808716,1.07862867808716,17244.1178116877,0.0,1.0
1994-09-12,7.75,7.75,7.75,7.75,1200,1.07862867808716,1.07862867808716,1.07862867808716,1.07862867808716,8622.05890584387,0.0,1.0
1994-09-13,9.0,9.0,7.5,7.5,300,1.25260104552057,1.25260104552057,1.04383420460047,1.04383420460047,2155.51472646097,0.0,1.0
1994-09-14,9.0,9.0,9.0,9.0,125,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,898.131136025405,0.0,1.0
1994-09-15,7.5,7.5,7.5,7.5,125,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,898.13113602541,0.0,1.0
1994-09-16,8.0,8.0,7.5,7.5,325,1.11342315157384,1.11342315157384,1.04383420460047,1.04383420460047,2335.14095366605,0.0,1.0
1994-09-19,7.87,8.0,7.5,7.5,5125,1.09533002536076,1.11342315157384,1.04383420460047,1.04383420460047,36823.3765770418,0.0,1.0
1994-09-20,7.75,7.75,7.75,7.75,425,1.07862867808716,1.07862867808716,1.07862867808716,1.07862867808716,3053.64586248637,0.0,1.0
1994-09-21,7.5,7.5,7.5,7.5,25,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,179.626227205082,0.0,1.0
1994-09-22,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1994-09-23,7.5,7.5,7.5,7.5,425,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,3053.64586248639,0.0,1.0
1994-09-26,7.5,7.5,7.5,7.5,25,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,179.626227205082,0.0,1.0
1994-09-27,7.5,7.5,7.5,7.5,300,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,2155.51472646098,0.0,1.0
1994-09-28,7.5,7.5,7.5,7.5,300,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,2155.51472646098,0.0,1.0
1994-09-29,7.5,8.0,7.5,7.5,3625,1.04383420460047,1.11342315157384,1.04383420460047,1.04383420460047,26045.8029447369,0.0,1.0
1994-09-30,9.0,9.0,9.0,9.0,425,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,3053.64586248638,0.0,1.0
1994-10-03,9.0,9.0,9.0,9.0,0,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,0,0.0,1.0
1994-10-04,7.5,7.5,7.5,7.5,1200,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,8622.05890584393,0.0,1.0
1994-10-05,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1994-10-06,7.5,7.5,7.5,7.5,25,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,179.626227205082,0.0,1.0
1994-10-07,7.5,7.5,7.5,7.5,425,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,3053.64586248639,0.0,1.0
1994-10-10,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1994-10-11,7.5,7.5,7.5,7.5,425,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,3053.64586248639,0.0,1.0
1994-10-12,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1994-10-13,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1994-10-14,8.5,8.5,7.5,7.5,625,1.18301209854721,1.18301209854721,1.04383420460047,1.04383420460047,4490.65568012701,0.0,1.0
1994-10-17,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1994-10-18,8.5,8.5,8.5,8.5,25,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,179.62622720508,0.0,1.0
1994-10-19,8.5,8.5,8.5,8.5,25,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,179.62622720508,0.0,1.0
1994-10-20,7.5,7.5,7.5,7.5,25,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,179.626227205082,0.0,1.0
1994-10-21,8.25,8.25,8.25,8.25,425,1.14821762506052,1.14821762506052,1.14821762506052,1.14821762506052,3053.64586248638,0.0,1.0
1994-10-24,7.5,8.5,7.5,8.5,125,1.04383420460047,1.18301209854721,1.04383420460047,1.18301209854721,898.13113602541,0.0,1.0
1994-10-25,7.5,7.5,7.5,7.5,300,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,2155.51472646098,0.0,1.0
1994-10-26,7.5,8.0,7.25,8.0,3925,1.04383420460047,1.11342315157384,1.00903973111379,1.11342315157384,28201.3176711979,0.0,1.0
1994-10-27,6.5,6.5,6.5,6.5,900,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,6466.54417938292,0.0,1.0
1994-10-28,6.5,6.5,6.5,6.5,300,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,2155.51472646097,0.0,1.0
1994-10-31,7.0,7.0,6.5,6.5,900,0.97424525762711,0.97424525762711,0.904656310653745,0.904656310653745,6466.54417938292,0.0,1.0
1994-11-01,7.0,7.0,7.0,7.0,425,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,3053.64586248638,0.0,1.0
1994-11-02,7.0,7.0,7.0,7.0,125,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,898.131136025405,0.0,1.0
1994-11-03,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1994-11-04,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1994-11-07,7.0,7.0,7.0,7.0,1325,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,9520.1900418693,0.0,1.0
1994-11-08,7.0,7.0,7.0,7.0,25,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,179.626227205081,0.0,1.0
1994-11-09,7.0,8.0,7.0,8.0,600,0.97424525762711,1.11342315157384,0.97424525762711,1.11342315157384,4311.02945292195,0.0,1.0
1994-11-10,6.5,7.5,6.5,7.5,3725,0.904656310653745,1.04383420460047,0.904656310653745,1.04383420460047,26764.3078535571,0.0,1.0
1994-11-11,6.5,6.5,6.5,6.5,1225,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,8801.68513304897,0.0,1.0
1994-11-14,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1994-11-15,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1994-11-16,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1994-11-17,6.5,7.75,6.5,7.75,425,0.904656310653745,1.07862867808716,0.904656310653745,1.07862867808716,3053.64586248638,0.0,1.0
1994-11-18,6.5,7.75,6.5,7.75,1325,0.904656310653745,1.07862867808716,0.904656310653745,1.07862867808716,9520.1900418693,0.0,1.0
1994-11-21,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1994-11-22,7.12,7.12,7.12,7.12,2400,0.990946604900718,0.990946604900718,0.990946604900718,0.990946604900718,17244.1178116878,0.0,1.0
1994-11-23,6.5,7.75,6.5,7.75,2400,0.904656310653745,1.07862867808716,0.904656310653745,1.07862867808716,17244.1178116878,0.0,1.0
1994-11-25,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1994-11-28,7.12,7.12,6.5,6.5,2400,0.990946604900718,0.990946604900718,0.904656310653745,0.904656310653745,17244.1178116878,0.0,1.0
1994-11-29,7.0,7.0,6.5,6.5,1625,0.97424525762711,0.97424525762711,0.904656310653745,0.904656310653745,11675.7047683303,0.0,1.0
1994-11-30,6.5,6.5,6.5,6.5,425,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,3053.64586248638,0.0,1.0
1994-12-01,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1994-12-02,6.5,7.12,6.5,6.5,2425,0.904656310653745,0.990946604900718,0.904656310653745,0.904656310653745,17423.7440388929,0.0,1.0
1994-12-05,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1994-12-06,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1994-12-07,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1994-12-08,6.5,6.5,6.5,6.5,25,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,179.626227205081,0.0,1.0
1994-12-09,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1994-12-12,7.0,7.0,6.5,6.5,325,0.97424525762711,0.97424525762711,0.904656310653745,0.904656310653745,2335.14095366605,0.0,1.0
1994-12-13,6.5,6.5,6.5,6.5,125,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,898.131136025405,0.0,1.0
1994-12-14,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1994-12-15,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1994-12-16,7.12,7.25,6.5,6.5,6325,0.990946604900718,1.00903973111379,0.904656310653745,0.904656310653745,45445.4354828855,0.0,1.0
1994-12-19,6.0,7.25,6.0,6.25,7925,0.83506736368038,1.00903973111379,0.83506736368038,0.869861837167062,56941.5140240107,0.0,1.0
1994-12-20,5.75,7.0,5.75,7.0,1525,0.800272890193697,0.97424525762711,0.800272890193697,0.97424525762711,10957.19985951,0.0,1.0
1994-12-21,7.0,7.0,5.75,5.75,3600,0.97424525762711,0.97424525762711,0.800272890193697,0.800272890193697,25866.1767175317,0.0,1.0
1994-12-22,5.75,6.25,5.75,5.75,9625,0.800272890193697,0.869861837167062,0.800272890193697,0.800272890193697,69156.0974739563,0.0,1.0
1994-12-23,6.0,6.5,6.0,6.0,1500,0.83506736368038,0.904656310653745,0.83506736368038,0.83506736368038,10777.5736323049,0.0,1.0
1994-12-27,7.75,7.75,6.25,6.25,2525,1.07862867808716,1.07862867808716,0.869861837167062,0.869861837167062,18142.2489477131,0.0,1.0
1994-12-28,7.5,8.5,7.5,8.5,8100,1.04383420460047,1.18301209854721,1.04383420460047,1.18301209854721,58198.8976144465,0.0,1.0
1994-12-29,7.5,7.5,7.5,7.5,325,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,2335.14095366606,0.0,1.0
1994-12-30,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-01-03,7.25,8.75,7.25,8.75,6900,1.00903973111379,1.21780657203389,1.00903973111379,1.21780657203389,49576.8387086025,0.0,1.0
1995-01-04,7.25,7.25,7.25,7.25,600,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,4311.02945292196,0.0,1.0
1995-01-05,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1995-01-06,7.25,7.25,7.25,7.25,1800,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,12933.0883587659,0.0,1.0
1995-01-09,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1995-01-10,7.25,7.25,7.25,7.25,1225,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,8801.685133049,0.0,1.0
1995-01-11,8.5,8.5,8.5,8.5,25,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,179.62622720508,0.0,1.0
1995-01-12,8.5,8.5,8.5,8.5,0,1.18301209854721,1.18301209854721,1.18301209854721,1.18301209854721,0,0.0,1.0
1995-01-13,7.25,7.25,7.25,7.25,125,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,898.131136025408,0.0,1.0
1995-01-16,8.0,8.0,8.0,8.0,5225,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,37541.8814858619,0.0,1.0
1995-01-17,9.0,9.0,7.5,7.5,600,1.25260104552057,1.25260104552057,1.04383420460047,1.04383420460047,4311.02945292195,0.0,1.0
1995-01-18,7.5,7.5,7.5,7.5,3325,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,23890.2882182759,0.0,1.0
1995-01-19,9.0,9.0,6.62,9.0,28025,1.25260104552057,1.25260104552057,0.921357657927353,1.25260104552057,201361.000696896,0.0,1.0
1995-01-20,7.5,7.5,7.5,7.5,300,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,2155.51472646098,0.0,1.0
1995-01-23,7.5,7.5,7.5,7.5,2400,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,17244.1178116879,0.0,1.0
1995-01-24,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-01-25,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-01-26,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-01-27,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-01-30,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-01-31,7.5,7.5,7.5,7.5,25,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,179.626227205082,0.0,1.0
1995-02-01,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-02-02,7.5,8.0,7.5,7.5,3325,1.04383420460047,1.11342315157384,1.04383420460047,1.04383420460047,23890.2882182759,0.0,1.0
1995-02-03,7.5,7.5,7.5,7.5,125,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,898.13113602541,0.0,1.0
1995-02-06,7.5,8.0,7.5,7.5,2425,1.04383420460047,1.11342315157384,1.04383420460047,1.04383420460047,17423.7440388929,0.0,1.0
1995-02-07,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-02-08,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-02-09,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-02-10,7.5,7.5,7.5,7.5,425,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,3053.64586248639,0.0,1.0
1995-02-13,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-02-14,7.5,7.5,7.5,7.5,300,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,2155.51472646098,0.0,1.0
1995-02-15,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-02-16,7.63,7.63,7.5,7.5,6025,1.06192733081355,1.06192733081355,1.04383420460047,1.04383420460047,43289.9207564245,0.0,1.0
1995-02-17,7.56,7.56,7.56,7.56,325,1.05218487823728,1.05218487823728,1.05218487823728,1.05218487823728,2335.14095366605,0.0,1.0
1995-02-21,7.5,7.5,7.5,7.5,25,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,179.626227205082,0.0,1.0
1995-02-22,7.5,7.5,7.5,7.5,125,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,898.13113602541,0.0,1.0
1995-02-23,9.0,9.0,9.0,9.0,25,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,179.626227205081,0.0,1.0
1995-02-24,9.0,9.0,9.0,9.0,0,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,0,0.0,1.0
1995-02-27,9.0,9.0,9.0,9.0,0,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,0,0.0,1.0
1995-02-28,9.0,9.0,9.0,9.0,0,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,0,0.0,1.0
1995-03-01,7.5,7.5,7.5,7.5,125,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,898.13113602541,0.0,1.0
1995-03-02,7.5,7.5,7.5,7.5,25,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,179.626227205082,0.0,1.0
1995-03-03,7.5,7.5,7.5,7.5,1325,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,9520.19004186934,0.0,1.0
1995-03-06,7.63,7.63,7.63,7.63,3600,1.06192733081355,1.06192733081355,1.06192733081355,1.06192733081355,25866.1767175317,0.0,1.0
1995-03-07,8.0,8.0,8.0,8.0,4500,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,32332.7208969146,0.0,1.0
1995-03-08,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1995-03-09,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1995-03-10,8.0,8.0,8.0,8.0,0,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,0,0.0,1.0
1995-03-13,7.5,7.63,7.5,7.5,7800,1.04383420460047,1.06192733081355,1.04383420460047,1.04383420460047,56043.3828879856,0.0,1.0
1995-03-14,7.5,7.5,7.5,7.5,425,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,3053.64586248639,0.0,1.0
1995-03-15,7.63,7.63,7.5,7.5,3325,1.06192733081355,1.06192733081355,1.04383420460047,1.04383420460047,23890.2882182758,0.0,1.0
1995-03-16,7.63,7.63,7.63,7.63,0,1.06192733081355,1.06192733081355,1.06192733081355,1.06192733081355,0,0.0,1.0
1995-03-17,7.5,8.0,7.5,8.0,625,1.04383420460047,1.11342315157384,1.04383420460047,1.11342315157384,4490.65568012705,0.0,1.0
1995-03-20,7.5,7.5,7.5,7.5,600,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,4311.02945292197,0.0,1.0
1995-03-21,7.5,7.5,7.5,7.5,300,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,2155.51472646098,0.0,1.0
1995-03-22,7.5,7.5,7.5,7.5,425,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,3053.64586248639,0.0,1.0
1995-03-23,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-03-24,7.63,7.63,7.5,7.5,4325,1.06192733081355,1.06192733081355,1.04383420460047,1.04383420460047,31075.337306479,0.0,1.0
1995-03-27,7.63,7.63,7.63,7.63,0,1.06192733081355,1.06192733081355,1.06192733081355,1.06192733081355,0,0.0,1.0
1995-03-28,7.63,7.63,7.63,7.63,0,1.06192733081355,1.06192733081355,1.06192733081355,1.06192733081355,0,0.0,1.0
1995-03-29,7.5,7.5,7.5,7.5,1200,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,8622.05890584393,0.0,1.0
1995-03-30,7.5,7.5,7.5,7.5,2400,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,17244.1178116879,0.0,1.0
1995-03-31,8.0,8.0,7.5,7.5,625,1.11342315157384,1.11342315157384,1.04383420460047,1.04383420460047,4490.65568012703,0.0,1.0
1995-04-03,7.63,7.63,7.5,7.5,7800,1.06192733081355,1.06192733081355,1.04383420460047,1.04383420460047,56043.3828879853,0.0,1.0
1995-04-04,7.5,7.5,7.5,7.5,1200,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,8622.05890584393,0.0,1.0
1995-04-05,7.5,7.63,7.5,7.63,4525,1.04383420460047,1.06192733081355,1.04383420460047,1.06192733081355,32512.3471241198,0.0,1.0
1995-04-06,7.25,7.25,7.25,7.25,25,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,179.626227205082,0.0,1.0
1995-04-07,8.0,8.0,7.25,8.0,15900,1.11342315157384,1.11342315157384,1.00903973111379,1.11342315157384,114242.280502432,0.0,1.0
1995-04-10,7.25,7.25,7.25,7.25,325,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,2335.14095366606,0.0,1.0
1995-04-11,8.0,8.0,8.0,8.0,725,1.11342315157384,1.11342315157384,1.11342315157384,1.11342315157384,5209.16058894735,0.0,1.0
1995-04-12,7.5,7.5,7.5,7.5,125,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,898.13113602541,0.0,1.0
1995-04-13,7.5,7.5,7.5,7.5,2725,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,19579.2587653539,0.0,1.0
1995-04-17,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-04-18,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-04-19,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-04-20,7.03,7.75,7.0,7.5,9600,0.978420594445512,1.07862867808716,0.97424525762711,1.04383420460047,68976.4712467511,0.0,1.0
1995-04-21,7.03,7.03,7.03,7.03,0,0.978420594445512,0.978420594445512,0.978420594445512,0.978420594445512,0,0.0,1.0
1995-04-24,7.0,7.0,6.75,7.0,1200,0.97424525762711,0.97424525762711,0.939450784140427,0.97424525762711,8622.05890584389,0.0,1.0
1995-04-25,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1995-04-26,6.75,6.75,6.75,6.75,25,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,179.626227205081,0.0,1.0
1995-04-27,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1995-04-28,6.75,6.75,6.75,6.75,125,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,898.131136025406,0.0,1.0
1995-05-01,6.75,6.75,6.75,6.75,425,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,3053.64586248638,0.0,1.0
1995-05-02,6.75,6.75,6.75,6.75,900,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,6466.54417938292,0.0,1.0
1995-05-03,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1995-05-04,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1995-05-05,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1995-05-08,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1995-05-09,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1995-05-10,7.0,7.0,7.0,7.0,25,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,179.626227205081,0.0,1.0
1995-05-11,8.0,8.0,7.75,7.75,2400,1.11342315157384,1.11342315157384,1.07862867808716,1.07862867808716,17244.1178116878,0.0,1.0
1995-05-12,7.0,7.0,7.0,7.0,300,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,2155.51472646097,0.0,1.0
1995-05-15,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1995-05-16,7.0,7.0,7.0,7.0,125,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,898.131136025405,0.0,1.0
1995-05-17,7.0,7.63,7.0,7.0,3000,0.97424525762711,1.06192733081355,0.97424525762711,0.97424525762711,21555.1472646097,0.0,1.0
1995-05-18,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1995-05-19,7.5,7.5,7.5,7.5,300,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,2155.51472646098,0.0,1.0
1995-05-22,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-05-23,7.5,7.5,7.5,7.5,0,1.04383420460047,1.04383420460047,1.04383420460047,1.04383420460047,0,0.0,1.0
1995-05-24,7.0,7.0,7.0,7.0,300,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,2155.51472646097,0.0,1.0
1995-05-25,7.63,7.63,7.0,7.0,13525,1.06192733081355,1.06192733081355,0.97424525762711,0.97424525762711,97177.7889179489,0.0,1.0
1995-05-26,7.0,7.0,7.0,7.0,2825,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,20297.7636741742,0.0,1.0
1995-05-30,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1995-05-31,7.0,7.0,7.0,7.0,725,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,5209.16058894735,0.0,1.0
1995-06-01,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1995-06-02,7.06,7.12,7.06,7.12,3600,0.982595931263914,0.990946604900718,0.982595931263914,0.990946604900718,25866.1767175317,0.0,1.0
1995-06-05,7.63,7.63,7.0,7.0,2400,1.06192733081355,1.06192733081355,0.97424525762711,0.97424525762711,17244.1178116878,0.0,1.0
1995-06-06,7.63,7.63,7.0,7.0,24325,1.06192733081355,1.06192733081355,0.97424525762711,0.97424525762711,174776.319070544,0.0,1.0
1995-06-07,7.63,7.63,7.0,7.0,8400,1.06192733081355,1.06192733081355,0.97424525762711,0.97424525762711,60354.4123409072,0.0,1.0
1995-06-08,7.63,7.63,7.63,7.63,0,1.06192733081355,1.06192733081355,1.06192733081355,1.06192733081355,0,0.0,1.0
1995-06-09,7.63,7.63,7.63,7.63,0,1.06192733081355,1.06192733081355,1.06192733081355,1.06192733081355,0,0.0,1.0
1995-06-12,7.0,7.63,7.0,7.0,12300,0.97424525762711,1.06192733081355,0.97424525762711,0.97424525762711,88376.1037848999,0.0,1.0
1995-06-13,7.63,7.63,7.0,7.0,20425,1.06192733081355,1.06192733081355,0.97424525762711,0.97424525762711,146754.627626551,0.0,1.0
1995-06-14,7.0,7.0,7.0,7.0,25,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,179.626227205081,0.0,1.0
1995-06-15,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1995-06-16,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1995-06-19,7.0,7.0,7.0,7.0,25,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,179.626227205081,0.0,1.0
1995-06-20,7.0,7.0,7.0,7.0,1225,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,8801.68513304897,0.0,1.0
1995-06-21,7.63,7.63,7.0,7.37,3600,1.06192733081355,1.06192733081355,0.97424525762711,1.0257410783874,25866.1767175317,0.0,1.0
1995-06-22,7.63,7.63,7.63,7.63,0,1.06192733081355,1.06192733081355,1.06192733081355,1.06192733081355,0,0.0,1.0
1995-06-23,7.63,7.63,7.63,7.63,0,1.06192733081355,1.06192733081355,1.06192733081355,1.06192733081355,0,0.0,1.0
1995-06-26,6.75,6.75,6.75,6.75,1325,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,9520.1900418693,0.0,1.0
1995-06-27,6.75,6.75,6.75,6.75,625,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,4490.65568012703,0.0,1.0
1995-06-28,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1995-06-29,6.75,6.75,6.75,6.75,325,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,2335.14095366605,0.0,1.0
1995-06-30,6.97,6.97,6.97,6.97,425,0.970069920808708,0.970069920808708,0.970069920808708,0.970069920808708,3053.64586248638,0.0,1.0
1995-07-03,6.97,6.97,6.97,6.97,0,0.970069920808708,0.970069920808708,0.970069920808708,0.970069920808708,0,0.0,1.0
1995-07-05,6.97,6.97,6.97,6.97,0,0.970069920808708,0.970069920808708,0.970069920808708,0.970069920808708,0,0.0,1.0
1995-07-06,6.97,6.97,6.97,6.97,0,0.970069920808708,0.970069920808708,0.970069920808708,0.970069920808708,0,0.0,1.0
1995-07-07,6.75,6.75,6.75,6.75,25,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,179.626227205081,0.0,1.0
1995-07-10,6.97,6.97,6.75,6.75,725,0.970069920808708,0.970069920808708,0.939450784140427,0.939450784140427,5209.16058894735,0.0,1.0
1995-07-11,7.0,7.0,7.0,7.0,425,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,3053.64586248638,0.0,1.0
1995-07-12,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1995-07-13,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1995-07-14,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1995-07-17,6.75,7.75,6.75,6.75,9625,0.939450784140427,1.07862867808716,0.939450784140427,0.939450784140427,69156.0974739562,0.0,1.0
1995-07-18,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1995-07-19,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1995-07-20,6.75,6.75,6.75,6.75,125,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,898.131136025406,0.0,1.0
1995-07-21,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1995-07-24,6.75,7.25,6.75,7.25,1800,0.939450784140427,1.00903973111379,0.939450784140427,1.00903973111379,12933.0883587658,0.0,1.0
1995-07-25,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1995-07-26,6.75,6.75,6.75,6.75,425,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,3053.64586248638,0.0,1.0
1995-07-27,6.75,6.75,6.75,6.75,2425,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,17423.7440388929,0.0,1.0
1995-07-28,6.5,6.5,6.5,6.5,1625,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,11675.7047683303,0.0,1.0
1995-07-31,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1995-08-01,5.75,6.25,5.75,6.25,3025,0.800272890193697,0.869861837167062,0.800272890193697,0.869861837167062,21734.7734918148,0.0,1.0
1995-08-02,5.75,5.75,5.75,5.75,0,0.800272890193697,0.800272890193697,0.800272890193697,0.800272890193697,0,0.0,1.0
1995-08-03,5.75,5.75,5.75,5.75,600,0.800272890193697,0.800272890193697,0.800272890193697,0.800272890193697,4311.02945292195,0.0,1.0
1995-08-04,6.25,6.25,5.75,5.75,5125,0.869861837167062,0.869861837167062,0.800272890193697,0.800272890193697,36823.3765770416,0.0,1.0
1995-08-07,6.25,6.25,6.25,6.25,0,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,0,0.0,1.0
1995-08-08,5.5,5.5,5.5,5.5,1200,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,8622.05890584389,0.0,1.0
1995-08-09,4.75,4.75,4.75,4.75,1200,0.661094996246967,0.661094996246967,0.661094996246967,0.661094996246967,8622.0589058439,0.0,1.0
1995-08-10,4.75,4.75,4.75,4.75,0,0.661094996246967,0.661094996246967,0.661094996246967,0.661094996246967,0,0.0,1.0
1995-08-11,5.5,5.5,4.5,4.5,9625,0.765478416707015,0.765478416707015,0.626300522760285,0.626300522760285,69156.0974739562,0.0,1.0
1995-08-14,5.75,5.75,5.25,5.25,4200,0.800272890193697,0.800272890193697,0.730683943220332,0.730683943220332,30177.2061704536,0.0,1.0
1995-08-15,6.5,6.5,6.0,6.5,6725,0.904656310653745,0.904656310653745,0.83506736368038,0.904656310653745,48319.4551181668,0.0,1.0
1995-08-16,6.5,6.5,6.5,6.5,1200,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,8622.05890584389,0.0,1.0
1995-08-17,7.0,7.0,7.0,7.0,1625,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,11675.7047683303,0.0,1.0
1995-08-18,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1995-08-21,7.0,7.0,7.0,7.0,0,0.97424525762711,0.97424525762711,0.97424525762711,0.97424525762711,0,0.0,1.0
1995-08-22,6.5,6.5,6.5,6.5,1200,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,8622.05890584389,0.0,1.0
1995-08-23,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1995-08-24,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1995-08-25,7.25,7.5,6.88,6.88,8400,1.00903973111379,1.04383420460047,0.957543910353502,0.957543910353502,60354.4123409074,0.0,1.0
1995-08-28,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1995-08-29,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1995-08-30,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1995-08-31,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1995-09-01,7.25,7.25,7.25,7.25,0,1.00903973111379,1.00903973111379,1.00903973111379,1.00903973111379,0,0.0,1.0
1995-09-05,6.0,6.5,6.0,6.0,1800,0.83506736368038,0.904656310653745,0.83506736368038,0.83506736368038,12933.0883587658,0.0,1.0
1995-09-06,6.25,6.25,6.25,6.25,600,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,4311.02945292195,0.0,1.0
1995-09-07,6.5,6.5,6.25,6.25,900,0.904656310653745,0.904656310653745,0.869861837167062,0.869861837167062,6466.54417938292,0.0,1.0
1995-09-08,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1995-09-11,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1995-09-12,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1995-09-13,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1995-09-14,6.25,6.25,6.25,6.25,25,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,179.626227205081,0.0,1.0
1995-09-15,6.25,6.25,6.25,6.25,0,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,0,0.0,1.0
1995-09-18,7.0,7.0,6.25,6.25,3625,0.97424525762711,0.97424525762711,0.869861837167062,0.869861837167062,26045.8029447368,0.0,1.0
1995-09-19,6.25,6.25,6.25,6.25,300,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,2155.51472646097,0.0,1.0
1995-09-20,6.62,6.62,6.25,6.25,1200,0.921357657927353,0.921357657927353,0.869861837167062,0.869861837167062,8622.05890584389,0.0,1.0
1995-09-21,6.62,6.62,6.62,6.62,0,0.921357657927353,0.921357657927353,0.921357657927353,0.921357657927353,0,0.0,1.0
1995-09-22,6.25,6.25,6.25,6.25,300,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,2155.51472646097,0.0,1.0
1995-09-25,6.25,6.25,6.25,6.25,600,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,4311.02945292195,0.0,1.0
1995-09-26,6.5,6.5,6.25,6.25,1225,0.904656310653745,0.904656310653745,0.869861837167062,0.869861837167062,8801.68513304897,0.0,1.0
1995-09-27,6.25,6.5,6.25,6.5,12425,0.869861837167062,0.904656310653745,0.869861837167062,0.904656310653745,89274.2349209253,0.0,1.0
1995-09-28,6.25,6.25,6.25,6.25,0,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,0,0.0,1.0
1995-09-29,6.25,6.75,6.25,6.75,12625,0.869861837167062,0.939450784140427,0.869861837167062,0.939450784140427,90711.244738566,0.0,1.0
1995-10-02,6.25,6.25,6.25,6.25,300,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,2155.51472646097,0.0,1.0
1995-10-03,6.25,6.25,6.25,6.25,0,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,0,0.0,1.0
1995-10-04,6.25,6.25,6.25,6.25,300,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,2155.51472646097,0.0,1.0
1995-10-05,6.25,6.25,6.25,6.25,0,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,0,0.0,1.0
1995-10-06,6.25,6.25,6.25,6.25,1625,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,11675.7047683303,0.0,1.0
1995-10-09,6.25,6.25,6.25,6.25,0,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,0,0.0,1.0
1995-10-10,6.25,6.25,6.25,6.25,325,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,2335.14095366606,0.0,1.0
1995-10-11,6.25,6.25,6.25,6.25,425,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,3053.64586248638,0.0,1.0
1995-10-12,6.25,6.25,6.25,6.25,0,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,0,0.0,1.0
1995-10-13,6.25,6.25,6.25,6.25,1225,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,8801.68513304898,0.0,1.0
1995-10-16,6.25,6.25,6.25,6.25,0,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,0,0.0,1.0
1995-10-17,6.25,6.25,6.25,6.25,0,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,0,0.0,1.0
1995-10-18,6.25,6.25,6.25,6.25,0,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,0,0.0,1.0
1995-10-19,6.25,6.25,6.25,6.25,4800,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,34488.2356233756,0.0,1.0
1995-10-20,6.5,6.75,6.5,6.75,1525,0.904656310653745,0.939450784140427,0.904656310653745,0.939450784140427,10957.1998595099,0.0,1.0
1995-10-23,6.5,6.5,6.37,6.37,6000,0.904656310653745,0.904656310653745,0.88656318444067,0.88656318444067,43110.2945292195,0.0,1.0
1995-10-24,6.5,6.5,6.5,6.5,0,0.904656310653745,0.904656310653745,0.904656310653745,0.904656310653745,0,0.0,1.0
1995-10-25,6.25,6.25,6.25,6.25,1200,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,8622.0589058439,0.0,1.0
1995-10-26,6.25,6.5,6.25,6.5,30125,0.869861837167062,0.904656310653745,0.869861837167062,0.904656310653745,216449.603782123,0.0,1.0
1995-10-27,6.25,6.25,6.25,6.25,1200,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,8622.0589058439,0.0,1.0
1995-10-30,6.75,6.75,6.75,6.75,125,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,898.131136025406,0.0,1.0
1995-10-31,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1995-11-01,6.0,6.37,6.0,6.37,14100,0.83506736368038,0.88656318444067,0.83506736368038,0.88656318444067,101309.192143666,0.0,1.0
1995-11-02,6.0,6.0,6.0,6.0,0,0.83506736368038,0.83506736368038,0.83506736368038,0.83506736368038,0,0.0,1.0
1995-11-03,6.0,6.0,6.0,6.0,0,0.83506736368038,0.83506736368038,0.83506736368038,0.83506736368038,0,0.0,1.0
1995-11-06,5.75,6.25,5.5,6.0,325,0.800272890193697,0.869861837167062,0.765478416707015,0.83506736368038,2335.14095366606,0.0,1.0
1995-11-07,6.75,6.75,6.75,6.75,12425,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,89274.2349209253,0.0,1.0
1995-11-08,6.25,6.25,6.25,6.25,9600,0.869861837167062,0.869861837167062,0.869861837167062,0.869861837167062,68976.4712467512,0.0,1.0
1995-11-09,6.5,6.75,6.13,6.62,4500,0.904656310653745,0.939450784140427,0.853160489893455,0.921357657927353,32332.7208969146,0.0,1.0
1995-11-10,6.0,6.0,5.5,6.0,625,0.83506736368038,0.83506736368038,0.765478416707015,0.83506736368038,4490.65568012703,0.0,1.0
1995-11-13,6.0,6.0,5.5,5.5,125,0.83506736368038,0.83506736368038,0.765478416707015,0.765478416707015,898.131136025405,0.0,1.0
1995-11-14,6.0,6.5,5.5,5.5,8425,0.83506736368038,0.904656310653745,0.765478416707015,0.765478416707015,60534.0385681123,0.0,1.0
1995-11-15,6.0,6.0,6.0,6.0,0,0.83506736368038,0.83506736368038,0.83506736368038,0.83506736368038,0,0.0,1.0
1995-11-16,6.0,6.0,6.0,6.0,0,0.83506736368038,0.83506736368038,0.83506736368038,0.83506736368038,0,0.0,1.0
1995-11-17,6.0,6.0,6.0,6.0,0,0.83506736368038,0.83506736368038,0.83506736368038,0.83506736368038,0,0.0,1.0
1995-11-20,6.0,6.0,6.0,6.0,0,0.83506736368038,0.83506736368038,0.83506736368038,0.83506736368038,0,0.0,1.0
1995-11-21,5.75,5.75,5.25,5.25,3325,0.800272890193697,0.800272890193697,0.730683943220332,0.730683943220332,23890.2882182758,0.0,1.0
1995-11-22,5.5,5.75,5.5,5.75,3600,0.765478416707015,0.800272890193697,0.765478416707015,0.800272890193697,25866.1767175317,0.0,1.0
1995-11-24,5.5,5.5,5.5,5.5,0,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,0,0.0,1.0
1995-11-27,4.75,4.75,4.75,4.75,3600,0.661094996246967,0.661094996246967,0.661094996246967,0.661094996246967,25866.1767175317,0.0,1.0
1995-11-28,5.75,5.75,4.5,4.5,1800,0.800272890193697,0.800272890193697,0.626300522760285,0.626300522760285,12933.0883587658,0.0,1.0
1995-11-29,5.75,5.75,5.75,5.75,0,0.800272890193697,0.800272890193697,0.800272890193697,0.800272890193697,0,0.0,1.0
1995-11-30,5.75,5.75,5.75,5.75,425,0.800272890193697,0.800272890193697,0.800272890193697,0.800272890193697,3053.64586248638,0.0,1.0
1995-12-01,5.75,5.75,5.75,5.75,0,0.800272890193697,0.800272890193697,0.800272890193697,0.800272890193697,0,0.0,1.0
1995-12-04,5.75,5.75,5.75,5.75,2825,0.800272890193697,0.800272890193697,0.800272890193697,0.800272890193697,20297.7636741742,0.0,1.0
1995-12-05,5.75,5.75,5.75,5.75,0,0.800272890193697,0.800272890193697,0.800272890193697,0.800272890193697,0,0.0,1.0
1995-12-06,5.75,5.75,5.75,5.75,0,0.800272890193697,0.800272890193697,0.800272890193697,0.800272890193697,0,0.0,1.0
1995-12-07,5.75,6.0,5.0,5.75,4525,0.800272890193697,0.83506736368038,0.69588946973365,0.800272890193697,32512.3471241197,0.0,1.0
1995-12-08,5.25,5.25,5.25,5.25,600,0.730683943220332,0.730683943220332,0.730683943220332,0.730683943220332,4311.02945292195,0.0,1.0
1995-12-11,5.25,5.25,5.25,5.25,25,0.730683943220332,0.730683943220332,0.730683943220332,0.730683943220332,179.626227205081,0.0,1.0
1995-12-12,5.25,5.25,5.25,5.25,25,0.730683943220332,0.730683943220332,0.730683943220332,0.730683943220332,179.626227205081,0.0,1.0
1995-12-13,6.0,6.0,6.0,6.0,325,0.83506736368038,0.83506736368038,0.83506736368038,0.83506736368038,2335.14095366605,0.0,1.0
1995-12-14,6.75,6.75,5.87,5.87,1200,0.939450784140427,0.939450784140427,0.816974237467305,0.816974237467305,8622.05890584389,0.0,1.0
1995-12-15,5.5,5.5,5.5,5.5,125,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,898.131136025405,0.0,1.0
1995-12-18,5.5,5.5,5.5,5.5,0,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,0,0.0,1.0
1995-12-19,5.5,5.5,5.5,5.5,0,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,0,0.0,1.0
1995-12-20,5.5,5.5,5.5,5.5,0,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,0,0.0,1.0
1995-12-21,5.5,5.5,5.5,5.5,0,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,0,0.0,1.0
1995-12-22,5.5,5.5,5.5,5.5,0,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,0,0.0,1.0
1995-12-26,5.5,5.5,5.5,5.5,25,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,179.626227205081,0.0,1.0
1995-12-27,6.0,6.0,5.5,5.5,600,0.83506736368038,0.83506736368038,0.765478416707015,0.765478416707015,4311.02945292195,0.0,1.0
1995-12-28,5.5,5.5,5.5,5.5,425,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,3053.64586248638,0.0,1.0
1995-12-29,6.75,6.75,5.5,5.5,4025,0.939450784140427,0.939450784140427,0.765478416707015,0.765478416707015,28919.8225800181,0.0,1.0
1996-01-02,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1996-01-03,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1996-01-04,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1996-01-05,6.75,6.75,6.75,6.75,0,0.939450784140427,0.939450784140427,0.939450784140427,0.939450784140427,0,0.0,1.0
1996-01-08,5.5,5.5,5.5,5.5,125,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,898.131136025405,0.0,1.0
1996-01-09,5.5,5.5,5.5,5.5,1800,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,12933.0883587658,0.0,1.0
1996-01-10,5.5,5.5,5.5,5.5,0,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,0,0.0,1.0
1996-01-11,5.5,5.5,5.5,5.5,600,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,4311.02945292195,0.0,1.0
1996-01-12,5.5,5.5,5.5,5.5,0,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,0,0.0,1.0
1996-01-15,5.5,5.5,5.5,5.5,0,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,0,0.0,1.0
1996-01-16,5.5,5.5,5.5,5.5,0,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,0,0.0,1.0
1996-01-17,5.5,5.5,5.5,5.5,0,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,0,0.0,1.0
1996-01-18,5.5,5.5,5.5,5.5,0,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,0,0.0,1.0
1996-01-19,5.5,5.5,5.5,5.5,0,0.765478416707015,0.765478416707015,0.765478416707015,0.765478416707015,0,0.0,1.0
1996-01-22,5.25,5.25,5.25,5.25,725,0.730683943220332,0.730683943220332,0.730683943220332,0.730683943220332,5209.16058894735,0.0,1.0
1996-01-23,5.25,5.25,5.25,5.25,0,0.730683943220332,0.730683943220332,0.730683943220332,0.730683943220332,0,0.0,1.0
1996-01-24,5.25,5.25,5.25,5.25,0,0.730683943220332,0.730683943220332,0.730683943220332,0.730683943220332,0,0.0,1.0
1996-01-25,5.25,5.25,5.25,5.25,1200,0.730683943220332,0.730683943220332,0.730683943220332,0.730683943220332,8622.0589058439,0.0,1.0
1996-01-26,5.25,5.25,5.25,5.25,25,0.730683943220332,0.730683943220332,0.730683943220332,0.730683943220332,179.626227205081,0.0,1.0
1996-01-29,5.25,5.25,5.25,5.25,0,0.730683943220332,0.730683943220332,0.730683943220332,0.730683943220332,0,0.0,1.0
1996-01-30,5.63,5.63,5.63,5.63,1200,0.78357154292009,0.78357154292009,0.78357154292009,0.78357154292009,8622.05890584389,0.0,1.0
1996-01-31,5.63,5.63,5.63,5.63,0,0.78357154292009,0.78357154292009,0.78357154292009,0.78357154292009,0,0.0,1.0
1996-02-01,5.63,5.63,5.63,5.63,0,0.78357154292009,0.78357154292009,0.78357154292009,0.78357154292009,0,0.0,1.0
1996-02-02,6.25,6.25,5.31,5.31,600,0.869861837167062,0.869861837167062,0.739034616857136,0.739034616857136,4311.02945292195,0.0,1.0
1996-02-05,5.75,6.25,5.75,6.25,3000,0.800272890193697,0.869861837167062,0.800272890193697,0.869861837167062,21555.1472646097,0.0,1.0
1996-02-06,9.0,10.0,6.5,7.25,19225,1.25260104552057,1.3917789394673,0.904656310653745,1.00903973111379,138132.568720707,0.0,1.0
1996-02-07,9.5,10.0,8.0,9.0,28800,1.32218999249393,1.3917789394673,1.11342315157384,1.25260104552057,206929.413740254,0.0,1.0
1996-02-08,9.0,9.5,8.0,9.5,7800,1.25260104552057,1.32218999249393,1.11342315157384,1.32218999249393,56043.3828879853,0.0,1.0
1996-02-09,9.0,9.5,9.0,9.5,600,1.25260104552057,1.32218999249393,1.25260104552057,1.32218999249393,4311.02945292195,0.0,1.0
1996-02-12,9.0,9.5,8.0,9.5,10500,1.25260104552057,1.32218999249393,1.11342315157384,1.32218999249393,75443.0154261341,0.0,1.0
1996-02-13,9.0,9.0,9.0,9.0,0,1.25260104552057,1.25260104552057,1.25260104552057,1.25260104552057,0,0.0,1.0
1996-02-14,8.5,8.5,8.0,8.0,1925,1.18301209854721,1.18301209854721,1.11342315157384,1.11342315157384,13831.2194947912,0.0,1.0
1996-02-15,9.0,9.5,8.0,9.5,2825,1.25260104552057,1.32218999249393,1.11342315157384,1.32218999249393,20297.7636741742,0.0,1.0
1996-02-16,9.0,9.5,9.0,9.5,600,1.25260104552057,1.32218999249393,1.25260104552057,1.32218999249393,4311.02945292195,0.0,1.0
1996-02-20,9.5,9.5,9.0,9.0,2525,1.32218999249393,1.32218999249393,1.25260104552057,1.25260104552057,18142.2489477133,0.0,1.0
1996-02-21,9.0,9.5,9.0,9.5,5100,1.25260104552057,1.32218999249393,1.25260104552057,1.32218999249393,36643.7503498365,0.0,1.0
1996-02-22,9.5,10.5,8.75,9.5,9125,1.32218999249393,1.46136788644066,1.21780657203389,1.32218999249393,65563.5729298548,0.0,1.0
1996-02-23,9.75,10.5,9.5,9.5,5525,1.35698446598062,1.46136788644066,1.32218999249393,1.32218999249393,39697.3962123228,0.0,1.0
1996-02-26,9.0,10.5,9.0,10.0,7625,1.25260104552057,1.46136788644066,1.25260104552057,1.3917789394673,54785.9992975497,0.0,1.0
1996-02-27,9.75,10.5,9.75,10.25,3300,1.36255158173849,1.46736324187222,1.36255158173849,1.43242602182764,23613.7849247129,0.04,1.0
1996-02-28,9.75,9.75,9.75,9.75,0,1.36255158173849,1.36255158173849,1.36255158173849,1.36255158173849,0,0.0,1.0
1996-02-29,9.5,10.0,8.25,8.25,6125,1.32761436169391,1.39748880178306,1.15292826147103,1.15292826147103,43828.6159587474,0.0,1.0
1996-03-01,9.5,9.5,9.5,9.5,0,1.32761436169391,1.32761436169391,1.32761436169391,1.32761436169391,0,0.0,1.0
1996-03-04,9.75,10.75,8.25,8.25,17700,1.36255158173849,1.50230046191679,1.15292826147103,1.15292826147103,126655.755505278,0.0,1.0
1996-03-05,9.75,9.75,9.75,9.75,0,1.36255158173849,1.36255158173849,1.36255158173849,1.36255158173849,0,0.0,1.0
1996-03-06,8.75,10.75,8.75,10.75,725,1.22280270156018,1.50230046191679,1.22280270156018,1.50230046191679,5187.87699103541,0.0,1.0
1996-03-07,8.75,8.75,8.75,8.75,0,1.22280270156018,1.22280270156018,1.22280270156018,1.22280270156018,0,0.0,1.0
1996-03-08,9.75,10.5,8.75,8.75,3300,1.36255158173849,1.46736324187222,1.22280270156018,1.22280270156018,23613.7849247129,0.0,1.0
1996-03-11,13.13,14.75,9.75,11.0,37500,1.83490279674116,2.06129598263002,1.36255158173849,1.53723768196137,268338.465053556,0.0,1.0
1996-03-12,14.25,15.0,12.5,13.25,53125,1.99142154254086,2.09623320267459,1.74686100222883,1.85167266236256,380146.158825872,0.0,1.0
1996-03-13,14.87,15.25,13.0,13.0,49200,2.07806584825141,2.13117042271917,1.81673544231798,1.81673544231798,352060.066150266,0.0,1.0
1996-03-14,13.75,15.5,13.75,15.25,29725,1.92154710245171,2.16610764276375,1.92154710245171,2.13117042271917,212702.956632452,0.0,1.0
1996-03-15,14.0,15.25,13.5,13.5,12025,1.95648432249629,2.13117042271917,1.88660988240714,1.88660988240714,86047.2011271735,0.0,1.0
1996-03-18,15.0,15.5,13.5,15.0,41725,2.09623320267459,2.16610764276375,1.88660988240714,2.09623320267459,298571.26544959,0.0,1.0
1996-03-19,15.13,15.13,13.75,15.13,15125,2.11440055709777,2.11440055709777,1.92154710245171,2.11440055709777,108229.847571601,0.0,1.0
1996-03-20,15.13,15.13,13.5,15.13,10800,2.11440055709777,2.11440055709777,1.88660988240714,2.11440055709777,77281.4779354242,0.0,1.0
1996-03-21,13.75,15.13,13.25,13.25,1800,1.92154710245171,2.11440055709777,1.85167266236256,1.85167266236256,12880.2463225707,0.0,1.0
1996-03-22,13.75,15.13,13.25,13.25,7325,1.92154710245171,2.11440055709777,1.85167266236256,1.85167266236256,52415.4468404613,0.0,1.0
1996-03-25,13.5,15.13,13.0,15.13,19225,1.88660988240714,2.11440055709777,1.81673544231798,2.11440055709777,137568.186417456,0.0,1.0
1996-03-26,14.0,14.37,12.5,13.0,4800,1.95648432249629,2.00819140816226,1.74686100222883,1.81673544231798,34347.3235268551,0.0,1.0
1996-03-27,12.75,13.88,12.25,12.25,3300,1.78179822227341,1.93971445687489,1.71192378218425,1.71192378218425,23613.7849247129,0.0,1.0
1996-03-28,12.25,13.25,12.25,12.25,9000,1.71192378218425,1.85167266236256,1.71192378218425,1.71192378218425,64401.2316128535,0.0,1.0
1996-03-29,13.0,14.0,12.25,12.25,325,1.81673544231798,1.95648432249629,1.71192378218425,1.71192378218425,2325.60003046415,0.0,1.0
1996-04-01,13.5,14.0,12.25,12.25,2125,1.88660988240714,1.95648432249629,1.71192378218425,1.71192378218425,15205.8463530348,0.0,1.0
1996-04-02,12.75,14.0,12.5,14.0,4325,1.78179822227341,1.95648432249629,1.74686100222883,1.95648432249629,30948.3696361767,0.0,1.0
1996-04-03,13.37,13.37,12.25,12.25,1525,1.86844252798396,1.86844252798396,1.71192378218425,1.71192378218425,10912.4309121779,0.0,1.0
1996-04-04,13.25,13.5,11.75,13.0,4825,1.85167266236256,1.88660988240714,1.6420493420951,1.81673544231798,34526.2158368908,0.0,1.0
1996-04-08,12.0,13.13,11.5,13.13,9925,1.67698656213968,1.83490279674116,1.60711212205052,1.83490279674116,71020.2470841742,0.0,1.0
1996-04-09,10.75,12.0,10.5,12.0,23225,1.50230046191679,1.67698656213968,1.46736324187222,1.67698656213968,166190.956023169,0.0,1.0
1996-04-10,10.25,11.75,10.25,10.5,16825,1.43242602182764,1.6420493420951,1.43242602182764,1.46736324187222,120394.524654029,0.0,1.0
1996-04-11,11.0,11.5,10.25,10.38,16025,1.53723768196137,1.60711212205052,1.43242602182764,1.45059337625082,114669.970732886,0.0,1.0
1996-04-12,11.0,11.0,9.5,11.0,9900,1.53723768196137,1.53723768196137,1.32761436169391,1.53723768196137,70841.3547741387,0.0,1.0
1996-04-15,11.0,11.0,10.25,10.25,4200,1.53723768196137,1.53723768196137,1.43242602182764,1.43242602182764,30053.9080859982,0.0,1.0
1996-04-16,11.0,11.25,10.25,10.25,2425,1.53723768196137,1.57217490200595,1.43242602182764,1.43242602182764,17352.5540734633,0.0,1.0
1996-04-17,10.87,11.25,10.25,11.25,10525,1.51907032753819,1.57217490200595,1.43242602182764,1.57217490200595,75313.6625250313,0.0,1.0
1996-04-18,10.25,11.5,10.25,11.5,1625,1.43242602182764,1.60711212205052,1.43242602182764,1.60711212205052,11628.0001523207,0.0,1.0
1996-04-19,10.25,11.5,10.25,10.25,6300,1.43242602182764,1.60711212205052,1.43242602182764,1.43242602182764,45080.8621289974,0.0,1.0
1996-04-22,10.25,11.5,10.25,10.25,13325,1.43242602182764,1.60711212205052,1.43242602182764,1.43242602182764,95349.6012490301,0.0,1.0
1996-04-23,11.75,11.75,10.25,11.5,2825,1.6420493420951,1.6420493420951,1.43242602182764,1.60711212205052,20214.8310340345,0.0,1.0
1996-04-24,11.0,11.75,10.25,11.75,900,1.53723768196137,1.6420493420951,1.43242602182764,1.6420493420951,6440.12316128534,0.0,1.0
1996-04-25,11.25,12.0,10.25,10.25,3000,1.57217490200595,1.67698656213968,1.43242602182764,1.43242602182764,21467.0772042844,0.0,1.0
1996-04-26,11.0,12.0,11.0,12.0,125,1.53723768196137,1.67698656213968,1.53723768196137,1.67698656213968,894.461550178519,0.0,1.0
1996-04-29,11.0,11.0,11.0,11.0,0,1.53723768196137,1.53723768196137,1.53723768196137,1.53723768196137,0,0.0,1.0
1996-04-30,11.0,11.75,10.25,11.75,7625,1.53723768196137,1.6420493420951,1.43242602182764,1.6420493420951,54562.1545608897,0.0,1.0
1996-05-01,10.25,12.25,10.25,11.0,2525,1.43242602182764,1.71192378218425,1.43242602182764,1.53723768196137,18068.1233136061,0.0,1.0
1996-05-02,10.25,11.25,10.25,10.25,6025,1.43242602182764,1.57217490200595,1.43242602182764,1.43242602182764,43113.0467186046,0.0,1.0
1996-05-03,10.25,10.38,10.25,10.25,600,1.43242602182764,1.45059337625082,1.43242602182764,1.43242602182764,4293.41544085689,0.0,1.0
1996-05-06,11.0,12.25,10.25,10.25,9325,1.53723768196137,1.71192378218425,1.43242602182764,1.43242602182764,66726.8316433175,0.0,1.0
1996-05-07,10.62,12.75,10.25,12.75,26100,1.48413310749361,1.78179822227341,1.43242602182764,1.78179822227341,186763.571677275,0.0,1.0
1996-05-08,10.75,10.75,9.75,10.25,6925,1.50230046191679,1.50230046191679,1.36255158173849,1.43242602182764,49553.1698798901,0.0,1.0
1996-05-09,11.25,11.25,9.75,11.25,5700,1.57217490200595,1.57217490200595,1.36255158173849,1.57217490200595,40787.4466881404,0.0,1.0
1996-05-10,11.25,11.25,11.25,11.25,0,1.57217490200595,1.57217490200595,1.57217490200595,1.57217490200595,0,0.0,1.0
1996-05-13,10.0,11.25,9.75,11.25,13625,1.39748880178306,1.57217490200595,1.36255158173849,1.57217490200595,97496.3089694588,0.0,1.0
1996-05-14,10.0,10.0,9.75,9.75,1500,1.39748880178306,1.39748880178306,1.36255158173849,1.36255158173849,10733.5386021423,0.0,1.0
1996-05-15,11.25,11.25,9.75,10.0,1825,1.57217490200595,1.57217490200595,1.36255158173849,1.39748880178306,13059.1386326063,0.0,1.0
1996-05-16,11.25,11.25,11.25,11.25,0,1.57217490200595,1.57217490200595,1.57217490200595,1.57217490200595,0,0.0,1.0
1996-05-17,11.0,11.25,9.75,9.75,1500,1.53723768196137,1.57217490200595,1.36255158173849,1.36255158173849,10733.5386021422,0.0,1.0
1996-05-20,11.25,11.25,9.75,11.25,10800,1.57217490200595,1.57217490200595,1.36255158173849,1.57217490200595,77281.4779354239,0.0,1.0
1996-05-21,11.25,11.25,9.75,11.25,4525,1.57217490200595,1.57217490200595,1.36255158173849,1.57217490200595,32379.5081164623,0.0,1.0
1996-05-22,9.75,11.25,9.75,9.75,1800,1.36255158173849,1.57217490200595,1.36255158173849,1.36255158173849,12880.2463225706,0.0,1.0
1996-05-23,11.13,11.13,11.13,11.13,25,1.55540503638455,1.55540503638455,1.55540503638455,1.55540503638455,178.892310035704,0.0,1.0
1996-05-24,11.0,11.0,9.5,11.0,1325,1.53723768196137,1.53723768196137,1.32761436169391,1.53723768196137,9481.2924318923,0.0,1.0
1996-05-28,11.0,11.0,9.5,11.0,41425,1.53723768196137,1.53723768196137,1.32761436169391,1.53723768196137,296424.557729161,0.0,1.0
1996-05-29,10.5,11.5,10.5,11.5,2700,1.46736324187222,1.60711212205052,1.46736324187222,1.60711212205052,19320.369483856,0.0,1.0
1996-05-30,10.75,10.75,10.5,10.5,5725,1.50230046191679,1.50230046191679,1.46736324187222,1.46736324187222,40966.3389981763,0.0,1.0
1996-05-31,11.5,11.63,10.75,10.75,3625,1.60711212205052,1.6252794764737,1.50230046191679,1.50230046191679,25939.3849551771,0.0,1.0
1996-06-03,11.37,12.0,10.75,12.0,4825,1.58894476762734,1.67698656213968,1.50230046191679,1.67698656213968,34526.2158368909,0.0,1.0
1996-06-04,10.75,10.75,10.75,10.75,725,1.50230046191679,1.50230046191679,1.50230046191679,1.50230046191679,5187.87699103542,0.0,1.0
1996-06-05,10.75,12.0,10.75,12.0,8100,1.50230046191679,1.67698656213968,1.50230046191679,1.67698656213968,57961.1084515682,0.0,1.0
1996-06-06,11.37,11.37,10.75,10.75,4925,1.58894476762734,1.58894476762734,1.50230046191679,1.50230046191679,35241.7850770337,0.0,1.0
1996-06-07,12.0,12.0,10.5,10.5,5125,1.67698656213968,1.67698656213968,1.46736324187222,1.46736324187222,36672.9235573192,0.0,1.0
1996-06-10,11.25,12.75,11.0,11.0,3925,1.57217490200595,1.78179822227341,1.53723768196137,1.53723768196137,28086.0926756054,0.0,1.0
1996-06-11,11.5,11.5,11.0,11.0,7225,1.60711212205052,1.60711212205052,1.53723768196137,1.53723768196137,51699.8776003185,0.0,1.0
1996-06-12,11.5,11.5,10.12,11.0,6125,1.60711212205052,1.60711212205052,1.41425866740446,1.53723768196137,43828.6159587475,0.0,1.0
1996-06-13,10.62,12.0,10.5,11.0,7325,1.48413310749361,1.67698656213968,1.46736324187222,1.53723768196137,52415.4468404613,0.0,1.0
1996-06-14,11.5,11.5,10.62,10.62,600,1.60711212205052,1.60711212205052,1.48413310749361,1.48413310749361,4293.4154408569,0.0,1.0
1996-06-17,12.0,12.0,10.75,10.75,1525,1.67698656213968,1.67698656213968,1.50230046191679,1.50230046191679,10912.4309121779,0.0,1.0
1996-06-18,11.63,11.63,10.75,10.75,2125,1.6252794764737,1.6252794764737,1.50230046191679,1.50230046191679,15205.8463530348,0.0,1.0
1996-06-19,12.0,12.0,10.75,10.75,1500,1.67698656213968,1.67698656213968,1.50230046191679,1.50230046191679,10733.5386021422,0.0,1.0
1996-06-20,11.0,11.0,10.75,10.75,8125,1.53723768196137,1.53723768196137,1.50230046191679,1.50230046191679,58140.0007616037,0.0,1.0
1996-06-21,11.0,11.0,11.0,11.0,0,1.53723768196137,1.53723768196137,1.53723768196137,1.53723768196137,0,0.0,1.0
1996-06-24,12.0,12.0,10.75,10.75,1825,1.67698656213968,1.67698656213968,1.50230046191679,1.50230046191679,13059.1386326063,0.0,1.0
1996-06-25,10.75,10.75,10.75,10.75,3725,1.50230046191679,1.50230046191679,1.50230046191679,1.50230046191679,26654.9541953199,0.0,1.0
1996-06-26,11.0,12.0,10.75,10.75,3025,1.53723768196137,1.67698656213968,1.50230046191679,1.50230046191679,21645.9695143202,0.0,1.0
1996-06-27,11.0,11.0,11.0,11.0,0,1.53723768196137,1.53723768196137,1.53723768196137,1.53723768196137,0,0.0,1.0
1996-06-28,11.0,11.0,10.0,10.0,600,1.53723768196137,1.53723768196137,1.39748880178306,1.39748880178306,4293.41544085689,0.0,1.0
1996-07-01,10.25,10.25,10.0,10.0,600,1.43242602182764,1.43242602182764,1.39748880178306,1.39748880178306,4293.41544085689,0.0,1.0
1996-07-02,10.25,10.25,10.25,10.25,0,1.43242602182764,1.43242602182764,1.43242602182764,1.43242602182764,0,0.0,1.0
1996-07-03,10.25,10.25,10.25,10.25,0,1.43242602182764,1.43242602182764,1.43242602182764,1.43242602182764,0,0.0,1.0
1996-07-05,10.25,10.25,10.25,10.25,0,1.43242602182764,1.43242602182764,1.43242602182764,1.43242602182764,0,0.0,1.0
1996-07-08,10.25,10.25,10.25,10.25,0,1.43242602182764,1.43242602182764,1.43242602182764,1.43242602182764,0,0.0,1.0
1996-07-09,10.5,10.75,9.75,9.75,900,1.46736324187222,1.50230046191679,1.36255158173849,1.36255158173849,6440.12316128532,0.0,1.0
1996-07-10,10.5,10.5,10.5,10.5,0,1.46736324187222,1.46736324187222,1.46736324187222,1.46736324187222,0,0.0,1.0
1996-07-11,11.0,11.5,9.75,9.75,625,1.53723768196137,1.60711212205052,1.36255158173849,1.36255158173849,4472.30775089259,0.0,1.0
1996-07-12,10.25,10.25,9.75,9.75,1625,1.43242602182764,1.43242602182764,1.36255158173849,1.36255158173849,11628.0001523207,0.0,1.0
1996-07-15,9.75,10.5,9.75,9.75,725,1.36255158173849,1.46736324187222,1.36255158173849,1.36255158173849,5187.8769910354,0.0,1.0
1996-07-16,10.5,10.5,9.25,9.25,1225,1.46736324187222,1.46736324187222,1.29267714164933,1.29267714164933,8765.72319174947,0.0,1.0
1996-07-17,11.25,11.25,11.25,11.25,325,1.57217490200595,1.57217490200595,1.57217490200595,1.57217490200595,2325.60003046414,0.0,1.0
1996-07-18,9.5,9.5,9.5,9.5,25,1.32761436169391,1.32761436169391,1.32761436169391,1.32761436169391,178.892310035704,0.0,1.0
1996-07-19,9.5,9.5,9.5,9.5,0,1.32761436169391,1.32761436169391,1.32761436169391,1.32761436169391,0,0.0,1.0
1996-07-22,9.5,11.25,9.5,11.25,325,1.32761436169391,1.57217490200595,1.32761436169391,1.57217490200595,2325.60003046415,0.0,1.0
1996-07-23,9.87,9.87,9.25,9.5,5700,1.37932144735988,1.37932144735988,1.29267714164933,1.32761436169391,40787.4466881406,0.0,1.0
1996-07-24,9.5,9.5,9.5,9.5,3025,1.32761436169391,1.32761436169391,1.32761436169391,1.32761436169391,21645.9695143202,0.0,1.0
1996-07-25,9.5,9.5,9.5,9.5,0,1.32761436169391,1.32761436169391,1.32761436169391,1.32761436169391,0,0.0,1.0
1996-07-26,9.5,10.75,9.5,10.75,1525,1.32761436169391,1.50230046191679,1.32761436169391,1.50230046191679,10912.4309121779,0.0,1.0
1996-07-29,9.5,9.5,9.5,9.5,0,1.32761436169391,1.32761436169391,1.32761436169391,1.32761436169391,0,0.0,1.0
1996-07-30,8.0,9.5,7.0,8.75,17400,1.11799104142645,1.32761436169391,0.978242161248144,1.22280270156018,124509.04778485,0.0,1.0
1996-07-31,7.25,7.25,7.0,7.25,1925,1.01317938129272,1.01317938129272,0.978242161248144,1.01317938129272,13774.7078727492,0.0,1.0
1996-08-01,6.5,7.0,6.5,7.0,6325,0.908367721158991,0.978242161248144,0.908367721158991,0.978242161248144,45259.7544390331,0.0,1.0
1996-08-02,6.5,6.5,6.5,6.5,0,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,0,0.0,1.0
1996-08-05,6.5,6.5,6.5,6.5,1625,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,11628.0001523208,0.0,1.0
1996-08-06,7.0,7.0,7.0,7.0,2825,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,20214.8310340345,0.0,1.0
1996-08-07,7.0,7.5,6.5,6.5,3000,0.978242161248144,1.0481166013373,0.908367721158991,0.908367721158991,21467.0772042845,0.0,1.0
1996-08-08,7.0,7.0,7.0,7.0,0,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,0,0.0,1.0
1996-08-09,6.75,6.75,6.75,6.75,24125,0.943304941203568,0.943304941203568,0.943304941203568,0.943304941203568,172631.079184454,0.0,1.0
1996-08-12,6.75,7.5,6.75,7.5,725,0.943304941203568,1.0481166013373,0.943304941203568,1.0481166013373,5187.87699103541,0.0,1.0
1996-08-13,7.0,7.5,6.75,6.75,10925,0.978242161248144,1.0481166013373,0.943304941203568,0.943304941203568,78175.9394856026,0.0,1.0
1996-08-14,7.0,7.5,7.0,7.5,12725,0.978242161248144,1.0481166013373,0.978242161248144,1.0481166013373,91056.1858081733,0.0,1.0
1996-08-15,7.0,7.5,7.0,7.5,8400,0.978242161248144,1.0481166013373,0.978242161248144,1.0481166013373,60107.8161719965,0.0,1.0
1996-08-16,6.75,6.75,6.5,6.5,2725,0.943304941203568,0.943304941203568,0.908367721158991,0.908367721158991,19499.2617938917,0.0,1.0
1996-08-19,6.75,6.75,6.75,6.75,0,0.943304941203568,0.943304941203568,0.943304941203568,0.943304941203568,0,0.0,1.0
1996-08-20,7.0,7.0,7.0,7.0,1525,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,10912.4309121779,0.0,1.0
1996-08-21,6.25,6.75,6.25,6.75,1825,0.873430501114414,0.943304941203568,0.873430501114414,0.943304941203568,13059.1386326064,0.0,1.0
1996-08-22,7.0,7.0,7.0,7.0,125,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,894.461550178519,0.0,1.0
1996-08-23,7.0,7.0,7.0,7.0,300,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,2146.70772042845,0.0,1.0
1996-08-26,7.0,7.0,7.0,7.0,0,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,0,0.0,1.0
1996-08-27,6.5,6.5,6.5,6.5,325,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,2325.60003046415,0.0,1.0
1996-08-28,6.5,6.5,6.5,6.5,0,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,0,0.0,1.0
1996-08-29,6.5,6.5,6.5,6.5,0,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,0,0.0,1.0
1996-08-30,6.5,6.5,6.5,6.5,0,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,0,0.0,1.0
1996-09-03,6.5,6.5,6.5,6.5,0,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,0,0.0,1.0
1996-09-04,6.5,6.5,6.5,6.5,0,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,0,0.0,1.0
1996-09-05,6.75,7.25,6.5,7.25,4500,0.943304941203568,1.01317938129272,0.908367721158991,1.01317938129272,32200.6158064267,0.0,1.0
1996-09-06,6.98,6.98,6.98,6.98,1200,0.975447183644578,0.975447183644578,0.975447183644578,0.975447183644578,8586.83088171378,0.0,1.0
1996-09-09,6.98,6.98,6.98,6.98,0,0.975447183644578,0.975447183644578,0.975447183644578,0.975447183644578,0,0.0,1.0
1996-09-10,6.5,6.5,6.5,6.5,125,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,894.461550178519,0.0,1.0
1996-09-11,6.5,6.5,6.5,6.5,1200,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,8586.83088171378,0.0,1.0
1996-09-12,6.62,6.62,6.62,6.62,1200,0.925137586780388,0.925137586780388,0.925137586780388,0.925137586780388,8586.83088171378,0.0,1.0
1996-09-13,6.5,7.0,6.5,6.5,12925,0.908367721158991,0.978242161248144,0.908367721158991,0.908367721158991,92487.3242884589,0.0,1.0
1996-09-16,6.37,6.75,6.37,6.37,3925,0.890200366735811,0.943304941203568,0.890200366735811,0.890200366735811,28086.0926756055,0.0,1.0
1996-09-17,6.13,6.5,6.13,6.5,3600,0.856660635493018,0.908367721158991,0.856660635493018,0.908367721158991,25760.4926451413,0.0,1.0
1996-09-18,6.62,6.62,6.62,6.62,1200,0.925137586780388,0.925137586780388,0.925137586780388,0.925137586780388,8586.83088171378,0.0,1.0
1996-09-19,6.5,6.5,6.5,6.5,15725,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,112523.263012458,0.0,1.0
1996-09-20,6.5,6.5,6.5,6.5,600,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,4293.41544085689,0.0,1.0
1996-09-23,6.5,6.5,6.5,6.5,0,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,0,0.0,1.0
1996-09-24,6.5,6.5,6.5,6.5,0,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,0,0.0,1.0
1996-09-25,6.5,6.5,6.5,6.5,125,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,894.461550178519,0.0,1.0
1996-09-26,6.5,7.25,6.5,7.25,600,0.908367721158991,1.01317938129272,0.908367721158991,1.01317938129272,4293.41544085689,0.0,1.0
1996-09-27,6.75,7.25,6.5,7.25,25925,0.943304941203568,1.01317938129272,0.908367721158991,1.01317938129272,185511.325507025,0.0,1.0
1996-09-30,7.0,7.5,7.0,7.5,3600,0.978242161248144,1.0481166013373,0.978242161248144,1.0481166013373,25760.4926451414,0.0,1.0
1996-10-01,7.5,7.5,7.5,7.5,1200,1.0481166013373,1.0481166013373,1.0481166013373,1.0481166013373,8586.83088171376,0.0,1.0
1996-10-02,7.5,7.5,7.0,7.5,21000,1.0481166013373,1.0481166013373,0.978242161248144,1.0481166013373,150269.540429991,0.0,1.0
1996-10-03,7.5,7.5,7.5,7.5,1200,1.0481166013373,1.0481166013373,1.0481166013373,1.0481166013373,8586.83088171376,0.0,1.0
1996-10-04,7.25,7.25,7.25,7.25,300,1.01317938129272,1.01317938129272,1.01317938129272,1.01317938129272,2146.70772042845,0.0,1.0
1996-10-07,7.25,7.25,7.25,7.25,0,1.01317938129272,1.01317938129272,1.01317938129272,1.01317938129272,0,0.0,1.0
1996-10-08,7.12,7.12,7.12,7.12,600,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,4293.41544085689,0.0,1.0
1996-10-09,7.0,7.0,7.0,7.0,125,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,894.461550178519,0.0,1.0
1996-10-10,7.0,7.0,7.0,7.0,0,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,0,0.0,1.0
1996-10-11,7.25,7.25,7.12,7.12,600,1.01317938129272,1.01317938129272,0.995012026869541,0.995012026869541,4293.4154408569,0.0,1.0
1996-10-14,7.5,7.5,7.5,7.5,1525,1.0481166013373,1.0481166013373,1.0481166013373,1.0481166013373,10912.4309121779,0.0,1.0
1996-10-15,7.25,7.87,7.25,7.5,9325,1.01317938129272,1.09982368700327,1.01317938129272,1.0481166013373,66726.8316433176,0.0,1.0
1996-10-16,7.25,7.5,7.0,7.5,900,1.01317938129272,1.0481166013373,0.978242161248144,1.0481166013373,6440.12316128534,0.0,1.0
1996-10-17,7.0,7.0,7.0,7.0,25,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,178.892310035704,0.0,1.0
1996-10-18,7.5,7.5,7.5,7.5,300,1.0481166013373,1.0481166013373,1.0481166013373,1.0481166013373,2146.70772042844,0.0,1.0
1996-10-21,7.5,7.5,7.5,7.5,2425,1.0481166013373,1.0481166013373,1.0481166013373,1.0481166013373,17352.5540734632,0.0,1.0
1996-10-22,7.5,7.5,7.12,7.12,2525,1.0481166013373,1.0481166013373,0.995012026869541,0.995012026869541,18068.123313606,0.0,1.0
1996-10-23,7.37,7.5,7.37,7.5,600,1.02994924691412,1.0481166013373,1.02994924691412,1.0481166013373,4293.41544085688,0.0,1.0
1996-10-24,7.37,7.37,7.37,7.37,25,1.02994924691412,1.02994924691412,1.02994924691412,1.02994924691412,178.892310035703,0.0,1.0
1996-10-25,7.0,7.0,7.0,7.0,2400,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,17173.6617634276,0.0,1.0
1996-10-28,6.75,7.25,6.75,7.0,16500,0.943304941203568,1.01317938129272,0.943304941203568,0.978242161248144,118068.924623564,0.0,1.0
1996-10-29,6.75,6.75,6.75,6.75,0,0.943304941203568,0.943304941203568,0.943304941203568,0.943304941203568,0,0.0,1.0
1996-10-30,6.75,6.75,6.75,6.75,0,0.943304941203568,0.943304941203568,0.943304941203568,0.943304941203568,0,0.0,1.0
1996-10-31,7.12,7.12,6.94,7.12,4200,0.995012026869541,0.995012026869541,0.969857228437446,0.995012026869541,30053.9080859982,0.0,1.0
1996-11-01,7.12,7.12,7.12,7.12,300,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,2146.70772042845,0.0,1.0
1996-11-04,7.12,7.12,6.75,6.75,15625,0.995012026869541,0.995012026869541,0.943304941203568,0.943304941203568,111807.693772315,0.0,1.0
1996-11-05,7.12,7.12,7.12,7.12,0,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,0,0.0,1.0
1996-11-06,7.5,7.63,7.25,7.25,900,1.0481166013373,1.06628395576048,1.01317938129272,1.01317938129272,6440.12316128532,0.0,1.0
1996-11-07,7.25,7.25,7.25,7.25,1225,1.01317938129272,1.01317938129272,1.01317938129272,1.01317938129272,8765.7231917495,0.0,1.0
1996-11-08,7.25,7.25,7.25,7.25,3025,1.01317938129272,1.01317938129272,1.01317938129272,1.01317938129272,21645.9695143202,0.0,1.0
1996-11-11,7.12,7.5,7.12,7.5,1625,0.995012026869541,1.0481166013373,0.995012026869541,1.0481166013373,11628.0001523207,0.0,1.0
1996-11-12,7.12,7.37,7.12,7.12,2400,0.995012026869541,1.02994924691412,0.995012026869541,0.995012026869541,17173.6617634276,0.0,1.0
1996-11-13,7.12,7.12,7.12,7.12,1325,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,9481.2924318923,0.0,1.0
1996-11-14,7.12,7.12,7.12,7.12,625,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,4472.3077508926,0.0,1.0
1996-11-15,7.12,7.12,7.12,7.12,0,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,0,0.0,1.0
1996-11-18,7.12,7.12,7.12,7.12,1200,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,8586.83088171378,0.0,1.0
1996-11-19,7.12,7.5,7.12,7.5,2525,0.995012026869541,1.0481166013373,0.995012026869541,1.0481166013373,18068.1233136061,0.0,1.0
1996-11-20,7.12,7.25,7.12,7.12,625,0.995012026869541,1.01317938129272,0.995012026869541,0.995012026869541,4472.3077508926,0.0,1.0
1996-11-21,7.12,7.12,7.12,7.12,0,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,0,0.0,1.0
1996-11-22,7.12,7.12,7.12,7.12,0,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,0,0.0,1.0
1996-11-25,7.12,7.12,7.12,7.12,4925,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,35241.7850770337,0.0,1.0
1996-11-26,7.12,7.12,7.12,7.12,0,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,0,0.0,1.0
1996-11-27,7.12,7.12,7.12,7.12,0,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,0,0.0,1.0
1996-11-29,7.12,7.12,7.12,7.12,0,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,0,0.0,1.0
1996-12-02,6.75,6.75,6.75,6.75,425,0.943304941203568,0.943304941203568,0.943304941203568,0.943304941203568,3041.16927060696,0.0,1.0
1996-12-03,6.5,6.75,6.5,6.75,5525,0.908367721158991,0.943304941203568,0.908367721158991,0.943304941203568,39535.2005178906,0.0,1.0
1996-12-04,6.62,6.88,6.5,6.88,1200,0.925137586780388,0.961472295626747,0.908367721158991,0.961472295626747,8586.83088171378,0.0,1.0
1996-12-05,7.25,7.25,6.69,6.88,11125,1.01317938129272,1.01317938129272,0.934920008392869,0.961472295626747,79607.0779658883,0.0,1.0
1996-12-06,6.75,7.0,6.75,6.75,4800,0.943304941203568,0.978242161248144,0.943304941203568,0.943304941203568,34347.3235268551,0.0,1.0
1996-12-09,7.12,7.12,6.75,7.12,2425,0.995012026869541,0.995012026869541,0.943304941203568,0.995012026869541,17352.5540734633,0.0,1.0
1996-12-10,6.75,6.75,6.62,6.62,2425,0.943304941203568,0.943304941203568,0.925137586780388,0.925137586780388,17352.5540734633,0.0,1.0
1996-12-11,6.75,6.75,6.62,6.62,300,0.943304941203568,0.943304941203568,0.925137586780388,0.925137586780388,2146.70772042845,0.0,1.0
1996-12-12,6.62,7.12,6.62,7.12,300,0.925137586780388,0.995012026869541,0.925137586780388,0.995012026869541,2146.70772042845,0.0,1.0
1996-12-13,6.62,6.62,6.62,6.62,25,0.925137586780388,0.925137586780388,0.925137586780388,0.925137586780388,178.892310035704,0.0,1.0
1996-12-16,7.12,7.12,7.12,7.12,600,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,4293.41544085689,0.0,1.0
1996-12-17,7.12,7.12,7.0,7.0,6600,0.995012026869541,0.995012026869541,0.978242161248144,0.978242161248144,47227.5698494258,0.0,1.0
1996-12-18,7.0,7.0,7.0,7.0,4325,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,30948.3696361768,0.0,1.0
1996-12-19,7.5,7.5,7.12,7.25,4800,1.0481166013373,1.0481166013373,0.995012026869541,1.01317938129272,34347.323526855,0.0,1.0
1996-12-20,7.37,7.5,7.0,7.12,5525,1.02994924691412,1.0481166013373,0.978242161248144,0.995012026869541,39535.2005178905,0.0,1.0
1996-12-23,7.31,7.5,7.12,7.25,4500,1.02156431410342,1.0481166013373,0.995012026869541,1.01317938129272,32200.6158064267,0.0,1.0
1996-12-24,7.0,7.0,7.0,7.0,425,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,3041.16927060697,0.0,1.0
1996-12-26,7.12,7.25,7.12,7.25,9600,0.995012026869541,1.01317938129272,0.995012026869541,1.01317938129272,68694.6470537103,0.0,1.0
1996-12-27,7.12,7.12,7.12,7.12,2400,0.995012026869541,0.995012026869541,0.995012026869541,0.995012026869541,17173.6617634276,0.0,1.0
1996-12-30,7.12,7.25,6.88,6.88,9600,0.995012026869541,1.01317938129272,0.961472295626747,0.961472295626747,68694.6470537103,0.0,1.0
1996-12-31,7.0,7.25,7.0,7.25,9900,0.978242161248144,1.01317938129272,0.978242161248144,1.01317938129272,70841.3547741387,0.0,1.0
1997-01-02,7.0,7.0,7.0,7.0,1625,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,11628.0001523208,0.0,1.0
1997-01-03,7.0,7.0,7.0,7.0,900,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,6440.12316128534,0.0,1.0
1997-01-06,7.19,7.37,7.0,7.0,5125,1.00479444848202,1.02994924691412,0.978242161248144,0.978242161248144,36672.9235573194,0.0,1.0
1997-01-07,7.0,7.0,7.0,7.0,1525,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,10912.4309121779,0.0,1.0
1997-01-08,7.0,7.19,7.0,7.19,3725,0.978242161248144,1.00479444848202,0.978242161248144,1.00479444848202,26654.9541953199,0.0,1.0
1997-01-09,7.0,7.0,7.0,7.0,425,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,3041.16927060697,0.0,1.0
1997-01-10,7.0,7.0,7.0,7.0,0,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,0,0.0,1.0
1997-01-13,7.0,7.0,7.0,7.0,0,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,0,0.0,1.0
1997-01-14,7.0,7.12,7.0,7.0,6625,0.978242161248144,0.995012026869541,0.978242161248144,0.978242161248144,47406.4621594615,0.0,1.0
1997-01-15,6.94,7.0,6.75,6.88,5425,0.969857228437446,0.978242161248144,0.943304941203568,0.961472295626747,38819.6312777477,0.0,1.0
1997-01-16,7.0,7.0,7.0,7.0,1625,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,11628.0001523208,0.0,1.0
1997-01-17,6.75,7.02,6.75,7.02,12425,0.943304941203568,0.98103713885171,0.943304941203568,0.98103713885171,88909.4780877448,0.0,1.0
1997-01-20,6.75,6.75,6.75,6.75,0,0.943304941203568,0.943304941203568,0.943304941203568,0.943304941203568,0,0.0,1.0
1997-01-21,6.75,6.75,6.75,6.75,0,0.943304941203568,0.943304941203568,0.943304941203568,0.943304941203568,0,0.0,1.0
1997-01-22,7.0,7.0,7.0,7.0,1925,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,13774.7078727492,0.0,1.0
1997-01-23,6.75,6.98,6.75,6.98,1225,0.943304941203568,0.975447183644578,0.943304941203568,0.975447183644578,8765.72319174948,0.0,1.0
1997-01-24,6.94,6.94,6.75,6.75,1225,0.969857228437446,0.969857228437446,0.943304941203568,0.943304941203568,8765.72319174949,0.0,1.0
1997-01-27,6.75,7.25,6.75,7.25,1225,0.943304941203568,1.01317938129272,0.943304941203568,1.01317938129272,8765.72319174948,0.0,1.0
1997-01-28,6.75,7.0,6.75,6.75,6300,0.943304941203568,0.978242161248144,0.943304941203568,0.943304941203568,45080.8621289973,0.0,1.0
1997-01-29,6.75,6.75,6.75,6.75,0,0.943304941203568,0.943304941203568,0.943304941203568,0.943304941203568,0,0.0,1.0
1997-01-30,6.62,6.62,6.62,6.62,600,0.925137586780388,0.925137586780388,0.925137586780388,0.925137586780388,4293.41544085689,0.0,1.0
1997-01-31,7.0,7.25,6.94,7.25,22500,0.978242161248144,1.01317938129272,0.969857228437446,1.01317938129272,161003.079032133,0.0,1.0
1997-02-03,7.0,7.0,7.0,7.0,0,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,0,0.0,1.0
1997-02-04,7.0,7.0,7.0,7.0,0,0.978242161248144,0.978242161248144,0.978242161248144,0.978242161248144,0,0.0,1.0
1997-02-05,6.88,6.88,6.5,6.5,725,0.961472295626747,0.961472295626747,0.908367721158991,0.908367721158991,5187.87699103541,0.0,1.0
1997-02-06,6.88,6.88,6.5,6.5,1325,0.961472295626747,0.961472295626747,0.908367721158991,0.908367721158991,9481.29243189231,0.0,1.0
1997-02-07,6.5,7.0,6.5,7.0,1800,0.908367721158991,0.978242161248144,0.908367721158991,0.978242161248144,12880.2463225707,0.0,1.0
1997-02-10,6.5,6.5,6.5,6.5,425,0.908367721158991,0.908367721158991,0.908367721158991,0.908367721158991,3041.16927060697,0.0,1.0
1997-02-11,6.62,6.62,6.25,6.5,3325,0.925137586780388,0.925137586780388,0.873430501114414,0.908367721158991,23792.6772347486,0.0,1.0
1997-02-12,6.62,6.62,6.62,6.62,0,0.925137586780388,0.925137586780388,0.925137586780388,0.925137586780388,0,0.0,1.0
1997-02-13,7.12,7.12,6.5,6.5,18025,0.995012026869541,0.995012026869541,0.908367721158991,0.908367721158991,128981.355535742,0.0,1.0
1997-02-14,8.25,8.25,7.12,7.25,10500,1.15292826147103,1.15292826147103,0.995012026869541,1.01317938129272,75134.7702149954,0.0,1.0
1997-02-18,8.25,8.25,8.0,8.25,6125,1.15292826147103,1.15292826147103,1.11799104142645,1.15292826147103,43828.6159587473,0.0,1.0
1997-02-19,8.75,8.75,8.13,8.5,1325,1.22280270156018,1.22280270156018,1.13615839584963,1.1878654815156,9481.29243189231,0.0,1.0
1997-02-20,8.75,8.75,8.75,8.75,325,1.22280270156018,1.22280270156018,1.22280270156018,1.22280270156018,2325.60003046415,0.0,1.0
1997-02-21,8.25,8.25,8.13,8.13,900,1.15292826147103,1.15292826147103,1.13615839584963,1.13615839584963,6440.12316128532,0.0,1.0
1997-02-24,8.13,8.13,8.13,8.13,125,1.13615839584963,1.13615839584963,1.13615839584963,1.13615839584963,894.46155017852,0.0,1.0
1997-02-25,8.5,8.5,8.5,8.5,425,1.1878654815156,1.1878654815156,1.1878654815156,1.1878654815156,3041.16927060697,0.0,1.0
1997-02-26,8.75,8.75,8.13,8.13,1625,1.22280270156018,1.22280270156018,1.13615839584963,1.13615839584963,11628.0001523208,0.0,1.0
1997-02-27,8.44,8.44,8.44,8.44,25,1.17948054870491,1.17948054870491,1.17948054870491,1.17948054870491,178.892310035703,0.0,1.0
1997-02-28,8.38,8.38,8.38,8.38,425,1.17109561589421,1.17109561589421,1.17109561589421,1.17109561589421,3041.16927060696,0.0,1.0
1997-03-03,8.25,8.25,8.13,8.13,1200,1.15292826147103,1.15292826147103,1.13615839584963,1.13615839584963,8586.83088171376,0.0,1.0
1997-03-04,8.44,8.44,8.44,8.44,125,1.17948054870491,1.17948054870491,1.17948054870491,1.17948054870491,894.461550178516,0.0,1.0
1997-03-05,8.13,8.13,8.13,8.13,1200,1.13615839584963,1.13615839584963,1.13615839584963,1.13615839584963,8586.83088171379,0.0,1.0
1997-03-06,8.75,8.75,8.75,8.75,425,1.22280270156018,1.22280270156018,1.22280270156018,1.22280270156018,3041.16927060697,0.0,1.0
1997-03-07,8.75,8.75,8.75,8.75,0,1.22280270156018,1.22280270156018,1.22280270156018,1.22280270156018,0,0.0,1.0
1997-03-10,8.25,8.25,8.25,8.25,1325,1.15292826147103,1.15292826147103,1.15292826147103,1.15292826147103,9481.29243189228,0.0,1.0
1997-03-11,8.38,8.38,8.38,8.38,325,1.17109561589421,1.17109561589421,1.17109561589421,1.17109561589421,2325.60003046414,0.0,1.0
1997-03-12,7.75,8.5,7.75,8.38,13500,1.08305382138187,1.1878654815156,1.08305382138187,1.17109561589421,96601.8474192804,0.0,1.0
1997-03-13,7.75,7.75,7.75,7.75,125,1.08305382138187,1.08305382138187,1.08305382138187,1.08305382138187,894.461550178523,0.0,1.0
1997-03-14,7.75,7.75,7.75,7.75,0,1.08305382138187,1.08305382138187,1.08305382138187,1.08305382138187,0,0.0,1.0
1997-03-17,8.13,8.13,7.5,7.5,1225,1.14314583985855,1.14314583985855,1.05456258289534,1.05456258289534,8712.14297664096,0.05,1.0
1997-03-18,7.56,7.81,7.5,7.81,4800,1.07143558422166,1.10686665512846,1.06293212720403,1.10686665512846,33868.5783208902,0.06,1.0
1997-03-19,7.56,7.56,7.56,7.56,0,1.07143558422166,1.07143558422166,1.07143558422166,1.07143558422166,0,0.0,1.0
1997-03-20,7.25,7.25,7.25,7.25,1200,1.02750105629723,1.02750105629723,1.02750105629723,1.02750105629723,8467.14458022252,0.0,1.0
1997-03-21,7.25,7.25,7.25,7.25,0,1.02750105629723,1.02750105629723,1.02750105629723,1.02750105629723,0,0.0,1.0
1997-03-24,7.25,7.25,7.25,7.25,900,1.02750105629723,1.02750105629723,1.02750105629723,1.02750105629723,6350.35843516689,0.0,1.0
1997-03-25,7.12,7.63,7.12,7.63,12600,1.00907689942569,1.08135628407557,1.00907689942569,1.08135628407557,88905.0180923367,0.0,1.0
1997-03-26,7.12,7.12,7.12,7.12,0,1.00907689942569,1.00907689942569,1.00907689942569,1.00907689942569,0,0.0,1.0
1997-03-27,7.12,7.12,7.12,7.12,0,1.00907689942569,1.00907689942569,1.00907689942569,1.00907689942569,0,0.0,1.0
1997-03-31,6.62,6.62,6.25,6.62,4325,0.938214757612091,0.938214757612091,0.885776772670025,0.938214757612091,30517.0002578853,0.0,1.0
1997-04-01,7.25,7.25,7.25,7.25,1200,1.02750105629723,1.02750105629723,1.02750105629723,1.02750105629723,8467.14458022252,0.0,1.0
1997-04-02,7.25,7.25,7.25,7.25,325,1.02750105629723,1.02750105629723,1.02750105629723,1.02750105629723,2293.18499047693,0.0,1.0
1997-04-03,7.25,7.25,7.25,7.25,125,1.02750105629723,1.02750105629723,1.02750105629723,1.02750105629723,881.994227106512,0.0,1.0
1997-04-04,7.25,7.25,7.25,7.25,0,1.02750105629723,1.02750105629723,1.02750105629723,1.02750105629723,0,0.0,1.0
1997-04-07,7.63,8.0,7.63,8.0,5700,1.08135628407557,1.13379426901763,1.08135628407557,1.13379426901763,40218.9367560569,0.0,1.0
1997-04-08,7.63,7.63,7.5,7.63,3725,1.08135628407557,1.08135628407557,1.06293212720403,1.08135628407557,26283.427967774,0.0,1.0
1997-04-09,7.25,7.25,7.25,7.25,625,1.02750105629723,1.02750105629723,1.02750105629723,1.02750105629723,4409.97113553256,0.0,1.0
1997-04-10,7.5,7.5,7.0,7.0,3325,1.06293212720403,1.06293212720403,0.992069985390428,0.992069985390428,23461.0464410332,0.0,1.0
1997-04-11,7.5,7.5,7.5,7.5,0,1.06293212720403,1.06293212720403,1.06293212720403,1.06293212720403,0,0.0,1.0
1997-04-14,7.5,7.5,7.5,7.5,0,1.06293212720403,1.06293212720403,1.06293212720403,1.06293212720403,0,0.0,1.0
1997-04-15,7.5,7.5,7.5,7.5,0,1.06293212720403,1.06293212720403,1.06293212720403,1.06293212720403,0,0.0,1.0
1997-04-16,7.5,7.5,7.5,7.5,0,1.06293212720403,1.06293212720403,1.06293212720403,1.06293212720403,0,0.0,1.0
1997-04-17,7.0,7.0,7.0,7.0,300,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,2116.78614505563,0.0,1.0
1997-04-18,7.0,7.0,7.0,7.0,0,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,0,0.0,1.0
1997-04-21,7.0,7.0,7.0,7.0,900,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,6350.35843516689,0.0,1.0
1997-04-22,7.25,8.0,7.25,7.5,2400,1.02750105629723,1.13379426901763,1.02750105629723,1.06293212720403,16934.289160445,0.0,1.0
1997-04-23,7.25,7.25,7.25,7.25,0,1.02750105629723,1.02750105629723,1.02750105629723,1.02750105629723,0,0.0,1.0
1997-04-24,7.0,7.0,7.0,7.0,425,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,2998.78037216214,0.0,1.0
1997-04-25,7.0,7.0,7.0,7.0,0,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,0,0.0,1.0
1997-04-28,6.5,6.5,6.5,6.5,3600,0.921207843576826,0.921207843576826,0.921207843576826,0.921207843576826,25401.4337406676,0.0,1.0
1997-04-29,6.5,6.5,6.25,6.25,2525,0.921207843576826,0.921207843576826,0.885776772670025,0.885776772670025,17816.2833875516,0.0,1.0
1997-04-30,6.25,6.5,6.25,6.5,3300,0.885776772670025,0.921207843576826,0.885776772670025,0.921207843576826,23284.6475956119,0.0,1.0
1997-05-01,6.25,6.25,6.25,6.25,1200,0.885776772670025,0.885776772670025,0.885776772670025,0.885776772670025,8467.14458022252,0.0,1.0
1997-05-02,7.0,7.0,6.75,6.75,3000,0.992069985390428,0.992069985390428,0.956638914483627,0.956638914483627,21167.8614505563,0.0,1.0
1997-05-05,7.0,7.0,7.0,7.0,0,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,0,0.0,1.0
1997-05-06,7.0,7.0,7.0,7.0,0,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,0,0.0,1.0
1997-05-07,6.88,7.0,6.62,7.0,6000,0.975063071355164,0.992069985390428,0.938214757612091,0.992069985390428,42335.7229011126,0.0,1.0
1997-05-08,7.87,7.87,7.37,7.37,3900,1.1153701121461,1.1153701121461,1.04450797033249,1.04450797033249,27518.2198857231,0.0,1.0
1997-05-09,7.87,7.87,7.87,7.87,0,1.1153701121461,1.1153701121461,1.1153701121461,1.1153701121461,0,0.0,1.0
1997-05-12,7.75,7.75,7.75,7.75,425,1.09836319811083,1.09836319811083,1.09836319811083,1.09836319811083,2998.78037216215,0.0,1.0
1997-05-13,7.5,7.5,7.5,7.5,1500,1.06293212720403,1.06293212720403,1.06293212720403,1.06293212720403,10583.9307252782,0.0,1.0
1997-05-14,7.5,7.75,7.25,7.5,1500,1.06293212720403,1.09836319811083,1.02750105629723,1.06293212720403,10583.9307252782,0.0,1.0
1997-05-15,7.5,7.5,7.25,7.5,1225,1.06293212720403,1.06293212720403,1.02750105629723,1.06293212720403,8643.54342564383,0.0,1.0
1997-05-16,7.37,7.75,7.25,7.25,3325,1.04450797033249,1.09836319811083,1.02750105629723,1.02750105629723,23461.0464410333,0.0,1.0
1997-05-19,7.25,7.69,6.88,6.88,3300,1.02750105629723,1.0898597410932,0.975063071355164,0.975063071355164,23284.6475956119,0.0,1.0
1997-05-20,8.0,8.06,7.63,7.63,3625,1.13379426901763,1.14229772603526,1.08135628407557,1.08135628407557,25577.8325860889,0.0,1.0
1997-05-21,7.75,7.75,7.75,7.75,31325,1.09836319811083,1.09836319811083,1.09836319811083,1.09836319811083,221027.753312892,0.0,1.0
1997-05-22,8.0,8.0,7.75,8.0,16925,1.13379426901763,1.13379426901763,1.09836319811083,1.13379426901763,119422.018350222,0.0,1.0
1997-05-23,8.0,8.0,7.75,7.75,300,1.13379426901763,1.13379426901763,1.09836319811083,1.09836319811083,2116.78614505563,0.0,1.0
1997-05-27,7.75,7.87,7.25,7.25,1625,1.09836319811083,1.1153701121461,1.02750105629723,1.02750105629723,11465.9249523847,0.0,1.0
1997-05-28,7.63,7.75,7.25,7.25,1500,1.08135628407557,1.09836319811083,1.02750105629723,1.02750105629723,10583.9307252781,0.0,1.0
1997-05-29,7.63,7.63,7.63,7.63,0,1.08135628407557,1.08135628407557,1.08135628407557,1.08135628407557,0,0.0,1.0
1997-05-30,7.63,7.63,7.63,7.63,0,1.08135628407557,1.08135628407557,1.08135628407557,1.08135628407557,0,0.0,1.0
1997-06-02,7.63,7.63,7.63,7.63,0,1.08135628407557,1.08135628407557,1.08135628407557,1.08135628407557,0,0.0,1.0
1997-06-03,7.63,7.63,7.63,7.63,0,1.08135628407557,1.08135628407557,1.08135628407557,1.08135628407557,0,0.0,1.0
1997-06-04,7.63,7.63,7.63,7.63,0,1.08135628407557,1.08135628407557,1.08135628407557,1.08135628407557,0,0.0,1.0
1997-06-05,7.63,7.63,7.63,7.63,0,1.08135628407557,1.08135628407557,1.08135628407557,1.08135628407557,0,0.0,1.0
1997-06-06,7.63,7.63,7.63,7.63,0,1.08135628407557,1.08135628407557,1.08135628407557,1.08135628407557,0,0.0,1.0
1997-06-09,7.63,7.63,7.63,7.63,0,1.08135628407557,1.08135628407557,1.08135628407557,1.08135628407557,0,0.0,1.0
1997-06-10,7.75,7.87,7.25,7.25,1825,1.09836319811083,1.1153701121461,1.02750105629723,1.02750105629723,12877.1157157551,0.0,1.0
1997-06-11,7.63,7.63,7.63,7.63,2400,1.08135628407557,1.08135628407557,1.08135628407557,1.08135628407557,16934.289160445,0.0,1.0
1997-06-12,7.63,7.63,7.63,7.63,325,1.08135628407557,1.08135628407557,1.08135628407557,1.08135628407557,2293.18499047693,0.0,1.0
1997-06-13,7.12,7.87,7.12,7.87,3025,1.00907689942569,1.1153701121461,1.00907689942569,1.1153701121461,21344.2602959777,0.0,1.0
1997-06-16,7.5,7.75,7.5,7.75,1225,1.06293212720403,1.09836319811083,1.06293212720403,1.09836319811083,8643.54342564383,0.0,1.0
1997-06-17,7.63,7.63,7.63,7.63,1625,1.08135628407557,1.08135628407557,1.08135628407557,1.08135628407557,11465.9249523846,0.0,1.0
1997-06-18,7.63,7.63,7.63,7.63,0,1.08135628407557,1.08135628407557,1.08135628407557,1.08135628407557,0,0.0,1.0
1997-06-19,7.63,7.63,7.63,7.63,0,1.08135628407557,1.08135628407557,1.08135628407557,1.08135628407557,0,0.0,1.0
1997-06-20,7.37,7.5,7.12,7.25,2700,1.04450797033249,1.06293212720403,1.00907689942569,1.02750105629723,19051.0753055007,0.0,1.0
1997-06-23,7.12,7.12,7.12,7.12,300,1.00907689942569,1.00907689942569,1.00907689942569,1.00907689942569,2116.78614505564,0.0,1.0
1997-06-24,7.12,7.12,7.12,7.12,0,1.00907689942569,1.00907689942569,1.00907689942569,1.00907689942569,0,0.0,1.0
1997-06-25,7.25,7.25,7.12,7.12,325,1.02750105629723,1.02750105629723,1.00907689942569,1.00907689942569,2293.18499047693,0.0,1.0
1997-06-26,7.63,7.63,7.25,7.25,8725,1.08135628407557,1.08135628407557,1.02750105629723,1.02750105629723,61563.1970520344,0.0,1.0
1997-06-27,7.5,7.63,7.5,7.63,325,1.06293212720403,1.08135628407557,1.06293212720403,1.08135628407557,2293.18499047693,0.0,1.0
1997-06-30,7.5,7.5,7.25,7.25,2400,1.06293212720403,1.06293212720403,1.02750105629723,1.02750105629723,16934.289160445,0.0,1.0
1997-07-01,7.48,7.48,7.12,7.25,19325,1.06009764153149,1.06009764153149,1.00907689942569,1.02750105629723,136356.307510666,0.0,1.0
1997-07-02,7.37,7.5,7.37,7.5,5700,1.04450797033249,1.06293212720403,1.04450797033249,1.06293212720403,40218.9367560571,0.0,1.0
1997-07-03,7.37,7.37,7.37,7.37,0,1.04450797033249,1.04450797033249,1.04450797033249,1.04450797033249,0,0.0,1.0
1997-07-07,7.37,7.44,7.12,7.37,2400,1.04450797033249,1.0544286701864,1.00907689942569,1.04450797033249,16934.2891604451,0.0,1.0
1997-07-08,7.12,7.37,7.12,7.37,1800,1.00907689942569,1.04450797033249,1.00907689942569,1.04450797033249,12700.7168703338,0.0,1.0
1997-07-09,7.12,7.12,7.12,7.12,300,1.00907689942569,1.00907689942569,1.00907689942569,1.00907689942569,2116.78614505564,0.0,1.0
1997-07-10,7.12,7.12,7.12,7.12,0,1.00907689942569,1.00907689942569,1.00907689942569,1.00907689942569,0,0.0,1.0
1997-07-11,7.12,7.12,7.12,7.12,0,1.00907689942569,1.00907689942569,1.00907689942569,1.00907689942569,0,0.0,1.0
1997-07-14,7.16,7.16,7.12,7.12,125,1.01474587077078,1.01474587077078,1.00907689942569,1.00907689942569,881.994227106513,0.0,1.0
1997-07-15,6.94,7.37,6.88,7.37,6900,0.983566528372796,1.04450797033249,0.975063071355164,1.04450797033249,48686.0813362795,0.0,1.0
1997-07-16,7.0,7.0,6.88,7.0,3325,0.992069985390428,0.992069985390428,0.975063071355164,0.992069985390428,23461.0464410332,0.0,1.0
1997-07-17,7.12,7.12,6.88,6.88,1525,1.00907689942569,1.00907689942569,0.975063071355164,0.975063071355164,10760.3295706995,0.0,1.0
1997-07-18,7.0,7.25,7.0,7.25,1525,0.992069985390428,1.02750105629723,0.992069985390428,1.02750105629723,10760.3295706995,0.0,1.0
1997-07-21,7.0,7.0,7.0,7.0,0,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,0,0.0,1.0
1997-07-22,7.0,7.12,6.97,7.0,11700,0.992069985390428,1.00907689942569,0.987818256881612,0.992069985390428,82554.6596571696,0.0,1.0
1997-07-23,7.0,7.0,7.0,7.0,0,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,0,0.0,1.0
1997-07-24,6.94,7.0,6.88,6.88,2825,0.983566528372796,0.992069985390428,0.975063071355164,0.975063071355164,19933.0695326072,0.0,1.0
1997-07-25,7.0,7.37,7.0,7.0,1800,0.992069985390428,1.04450797033249,0.992069985390428,0.992069985390428,12700.7168703338,0.0,1.0
1997-07-28,7.63,7.63,7.37,7.37,3300,1.08135628407557,1.08135628407557,1.04450797033249,1.04450797033249,23284.6475956119,0.0,1.0
1997-07-29,7.63,7.63,7.63,7.63,325,1.08135628407557,1.08135628407557,1.08135628407557,1.08135628407557,2293.18499047693,0.0,1.0
1997-07-30,10.25,10.25,7.75,7.75,40200,1.45267390717884,1.45267390717884,1.09836319811083,1.09836319811083,283649.343437455,0.0,1.0
1997-07-31,9.5,10.12,9.25,10.12,18125,1.34638069445844,1.43424975030731,1.31094962355164,1.43424975030731,127889.162930444,0.0,1.0
1997-08-01,9.37,9.5,8.5,8.5,11100,1.3279565375869,1.34638069445844,1.20465641083123,1.20465641083123,78321.0873670584,0.0,1.0
1997-08-04,9.37,10.0,9.25,9.63,3625,1.3279565375869,1.41724283627204,1.31094962355164,1.36480485132998,25577.8325860889,0.0,1.0
1997-08-05,9.25,9.63,9.25,9.25,3600,1.31094962355164,1.36480485132998,1.31094962355164,1.31094962355164,25401.4337406675,0.0,1.0
1997-08-06,9.25,9.25,9.25,9.25,0,1.31094962355164,1.31094962355164,1.31094962355164,1.31094962355164,0,0.0,1.0
1997-08-07,9.13,9.63,9.13,9.5,42300,1.29394270951637,1.36480485132998,1.29394270951637,1.34638069445844,298466.846452845,0.0,1.0
1997-08-08,9.56,9.56,9.19,9.37,3600,1.35488415147607,1.35488415147607,1.30244616653401,1.3279565375869,25401.4337406676,0.0,1.0
1997-08-11,9.5,9.5,9.5,9.5,625,1.34638069445844,1.34638069445844,1.34638069445844,1.34638069445844,4409.97113553256,0.0,1.0
1997-08-12,9.63,9.63,9.13,9.13,1800,1.36480485132998,1.36480485132998,1.29394270951637,1.29394270951637,12700.7168703337,0.0,1.0
1997-08-13,10.25,10.25,9.5,9.63,21725,1.45267390717884,1.45267390717884,1.34638069445844,1.36480485132998,153290.596671112,0.0,1.0
1997-08-14,9.75,9.81,9.37,9.81,12300,1.38181176536524,1.39031522238287,1.3279565375869,1.39031522238287,86788.2319472808,0.0,1.0
1997-08-15,8.62,9.25,8.62,9.0,13825,1.2216633248665,1.31094962355164,1.2216633248665,1.27551855264484,97548.5615179802,0.0,1.0
1997-08-18,8.5,8.62,8.5,8.62,625,1.20465641083123,1.2216633248665,1.20465641083123,1.2216633248665,4409.97113553258,0.0,1.0
1997-08-19,8.62,8.62,8.62,8.62,625,1.2216633248665,1.2216633248665,1.2216633248665,1.2216633248665,4409.97113553256,0.0,1.0
1997-08-20,8.75,8.75,8.38,8.62,5425,1.24008748173804,1.24008748173804,1.18764949679597,1.2216633248665,38278.5494564225,0.0,1.0
1997-08-21,9.87,9.87,9.0,9.25,38725,1.3988186794005,1.3988186794005,1.27551855264484,1.31094962355164,273241.811557598,0.0,1.0
1997-08-22,9.63,10.25,9.63,9.75,12925,1.36480485132998,1.45267390717884,1.36480485132998,1.38181176536524,91198.2030828131,0.0,1.0
1997-08-25,10.12,10.25,9.0,9.0,2700,1.43424975030731,1.45267390717884,1.27551855264484,1.27551855264484,19051.0753055006,0.0,1.0
1997-08-26,9.75,9.75,9.44,9.75,59400,1.38181176536524,1.38181176536524,1.33787723744081,1.38181176536524,419123.656721015,0.0,1.0
1997-08-27,10.25,10.38,9.13,9.5,6900,1.45267390717884,1.47109806405038,1.29394270951637,1.34638069445844,48686.0813362795,0.0,1.0
1997-08-28,10.5,10.5,10.25,10.25,1325,1.48810497808564,1.48810497808564,1.45267390717884,1.45267390717884,9349.13880732905,0.0,1.0
1997-08-29,10.0,10.5,9.5,10.25,36600,1.41724283627204,1.48810497808564,1.34638069445844,1.45267390717884,258247.909696787,0.0,1.0
1997-09-02,10.12,10.12,9.87,10.12,4800,1.43424975030731,1.43424975030731,1.3988186794005,1.43424975030731,33868.57832089,0.0,1.0
1997-09-03,10.12,10.87,9.87,10.5,9125,1.43424975030731,1.54054296302771,1.3988186794005,1.48810497808564,64385.5785787752,0.0,1.0
1997-09-04,10.0,10.87,10.0,10.62,10925,1.41724283627204,1.54054296302771,1.41724283627204,1.50511189212091,77086.2954491092,0.0,1.0
1997-09-05,10.62,10.62,10.62,10.62,25,1.50511189212091,1.50511189212091,1.50511189212091,1.50511189212091,176.398845421302,0.0,1.0
1997-09-08,10.62,10.62,10.25,10.62,27425,1.50511189212091,1.50511189212091,1.45267390717884,1.50511189212091,193509.533427168,0.0,1.0
1997-09-09,10.75,10.75,10.5,10.75,6300,1.52353604899244,1.52353604899244,1.48810497808564,1.52353604899244,44452.5090461683,0.0,1.0
1997-09-10,10.5,10.5,10.25,10.25,3900,1.48810497808564,1.48810497808564,1.45267390717884,1.45267390717884,27518.2198857232,0.0,1.0
1997-09-11,10.75,10.75,10.25,10.25,300,1.52353604899244,1.52353604899244,1.45267390717884,1.45267390717884,2116.78614505563,0.0,1.0
1997-09-12,10.75,10.75,10.25,10.25,1225,1.52353604899244,1.52353604899244,1.45267390717884,1.45267390717884,8643.54342564384,0.0,1.0
1997-09-15,10.75,10.75,10.75,10.75,0,1.52353604899244,1.52353604899244,1.52353604899244,1.52353604899244,0,0.0,1.0
1997-09-16,10.75,10.75,10.75,10.75,0,1.52353604899244,1.52353604899244,1.52353604899244,1.52353604899244,0,0.0,1.0
1997-09-17,10.0,10.5,10.0,10.5,13825,1.41724283627204,1.48810497808564,1.41724283627204,1.48810497808564,97548.5615179803,0.0,1.0
1997-09-18,9.5,10.0,9.25,9.75,11425,1.34638069445844,1.41724283627204,1.31094962355164,1.38181176536524,80614.2723575352,0.0,1.0
1997-09-19,9.5,9.5,9.5,9.5,0,1.34638069445844,1.34638069445844,1.34638069445844,1.34638069445844,0,0.0,1.0
1997-09-22,9.5,9.5,9.5,9.5,0,1.34638069445844,1.34638069445844,1.34638069445844,1.34638069445844,0,0.0,1.0
1997-09-23,9.5,9.63,9.5,9.63,1225,1.34638069445844,1.36480485132998,1.34638069445844,1.36480485132998,8643.54342564381,0.0,1.0
1997-09-24,8.5,8.75,8.5,8.75,3900,1.20465641083123,1.24008748173804,1.20465641083123,1.24008748173804,27518.2198857233,0.0,1.0
1997-09-25,9.37,9.37,8.5,8.5,1800,1.3279565375869,1.3279565375869,1.20465641083123,1.20465641083123,12700.7168703338,0.0,1.0
1997-09-26,9.37,9.37,9.37,9.37,0,1.3279565375869,1.3279565375869,1.3279565375869,1.3279565375869,0,0.0,1.0
1997-09-29,9.37,9.37,9.37,9.37,0,1.3279565375869,1.3279565375869,1.3279565375869,1.3279565375869,0,0.0,1.0
1997-09-30,9.37,9.37,9.37,9.37,0,1.3279565375869,1.3279565375869,1.3279565375869,1.3279565375869,0,0.0,1.0
1997-10-01,9.0,9.0,9.0,9.0,2700,1.27551855264484,1.27551855264484,1.27551855264484,1.27551855264484,19051.0753055006,0.0,1.0
1997-10-02,9.0,9.0,9.0,9.0,0,1.27551855264484,1.27551855264484,1.27551855264484,1.27551855264484,0,0.0,1.0
1997-10-03,8.75,9.0,8.75,9.0,3600,1.24008748173804,1.27551855264484,1.24008748173804,1.27551855264484,25401.4337406675,0.0,1.0
1997-10-06,9.0,9.5,8.62,9.5,1200,1.27551855264484,1.34638069445844,1.2216633248665,1.34638069445844,8467.1445802225,0.0,1.0
1997-10-07,9.0,9.0,9.0,9.0,0,1.27551855264484,1.27551855264484,1.27551855264484,1.27551855264484,0,0.0,1.0
1997-10-08,8.75,8.75,8.5,8.75,8400,1.24008748173804,1.24008748173804,1.20465641083123,1.24008748173804,59270.0120615574,0.0,1.0
1997-10-09,9.0,9.0,8.5,8.75,8525,1.27551855264484,1.27551855264484,1.20465641083123,1.24008748173804,60152.006288664,0.0,1.0
1997-10-10,9.25,9.25,9.0,9.25,7500,1.31094962355164,1.31094962355164,1.27551855264484,1.31094962355164,52919.6536263906,0.0,1.0
1997-10-13,9.5,9.5,9.5,9.5,325,1.34638069445844,1.34638069445844,1.34638069445844,1.34638069445844,2293.18499047693,0.0,1.0
1997-10-14,9.13,9.5,9.13,9.5,2400,1.29394270951637,1.34638069445844,1.29394270951637,1.34638069445844,16934.2891604451,0.0,1.0
1997-10-15,9.13,9.13,9.13,9.13,0,1.29394270951637,1.29394270951637,1.29394270951637,1.29394270951637,0,0.0,1.0
1997-10-16,9.87,9.87,9.37,9.37,4025,1.3988186794005,1.3988186794005,1.3279565375869,1.3279565375869,28400.2141128298,0.0,1.0
1997-10-17,9.37,9.63,9.37,9.63,425,1.3279565375869,1.36480485132998,1.3279565375869,1.36480485132998,2998.78037216215,0.0,1.0
1997-10-20,9.37,9.37,9.37,9.37,0,1.3279565375869,1.3279565375869,1.3279565375869,1.3279565375869,0,0.0,1.0
1997-10-21,10.0,10.0,10.0,10.0,725,1.41724283627204,1.41724283627204,1.41724283627204,1.41724283627204,5115.56651721778,0.0,1.0
1997-10-22,10.0,10.0,10.0,10.0,0,1.41724283627204,1.41724283627204,1.41724283627204,1.41724283627204,0,0.0,1.0
1997-10-23,9.25,9.37,9.25,9.37,3025,1.31094962355164,1.3279565375869,1.31094962355164,1.3279565375869,21344.2602959776,0.0,1.0
1997-10-24,9.25,9.25,9.25,9.25,25,1.31094962355164,1.31094962355164,1.31094962355164,1.31094962355164,176.398845421302,0.0,1.0
1997-10-27,8.77,9.0,8.5,9.0,4200,1.24292196741058,1.27551855264484,1.20465641083123,1.27551855264484,29635.0060307788,0.0,1.0
1997-10-28,8.0,8.0,7.0,7.75,12725,1.13379426901763,1.13379426901763,0.992069985390428,1.09836319811083,89787.0123194432,0.0,1.0
1997-10-29,7.87,8.44,7.87,8.0,2125,1.1153701121461,1.1961529538136,1.1153701121461,1.13379426901763,14993.9018608107,0.0,1.0
1997-10-30,7.25,7.63,6.88,7.63,18325,1.02750105629723,1.08135628407557,0.975063071355164,1.08135628407557,129300.353693815,0.0,1.0
1997-10-31,7.5,7.5,7.12,7.5,20525,1.06293212720403,1.06293212720403,1.00907689942569,1.06293212720403,144823.452090889,0.0,1.0
1997-11-03,7.5,7.5,7.5,7.5,1225,1.06293212720403,1.06293212720403,1.06293212720403,1.06293212720403,8643.54342564383,0.0,1.0
1997-11-04,7.5,7.5,7.5,7.5,125,1.06293212720403,1.06293212720403,1.06293212720403,1.06293212720403,881.994227106513,0.0,1.0
1997-11-05,8.5,8.5,7.63,7.63,4825,1.20465641083123,1.20465641083123,1.08135628407557,1.08135628407557,34044.9771663115,0.0,1.0
1997-11-06,7.75,8.5,7.75,8.5,625,1.09836319811083,1.20465641083123,1.09836319811083,1.20465641083123,4409.97113553257,0.0,1.0
1997-11-07,8.06,8.44,7.69,8.44,2825,1.14229772603526,1.1961529538136,1.0898597410932,1.1961529538136,19933.0695326073,0.0,1.0
1997-11-10,8.25,8.25,8.25,8.25,425,1.16922533992443,1.16922533992443,1.16922533992443,1.16922533992443,2998.78037216215,0.0,1.0
1997-11-11,7.87,8.13,7.87,8.13,1225,1.1153701121461,1.15221842588917,1.1153701121461,1.15221842588917,8643.54342564379,0.0,1.0
1997-11-12,8.25,8.25,8.25,8.25,125,1.16922533992443,1.16922533992443,1.16922533992443,1.16922533992443,881.994227106515,0.0,1.0
1997-11-13,8.25,8.25,8.25,8.25,125,1.16922533992443,1.16922533992443,1.16922533992443,1.16922533992443,881.994227106515,0.0,1.0
1997-11-14,7.87,7.87,7.87,7.87,325,1.1153701121461,1.1153701121461,1.1153701121461,1.1153701121461,2293.18499047692,0.0,1.0
1997-11-17,8.0,8.0,8.0,8.0,325,1.13379426901763,1.13379426901763,1.13379426901763,1.13379426901763,2293.18499047694,0.0,1.0
1997-11-18,8.0,8.0,7.87,7.87,125,1.13379426901763,1.13379426901763,1.1153701121461,1.1153701121461,881.994227106514,0.0,1.0
1997-11-19,8.0,8.0,7.87,7.87,2700,1.13379426901763,1.13379426901763,1.1153701121461,1.1153701121461,19051.0753055007,0.0,1.0
1997-11-20,7.75,7.75,7.75,7.75,600,1.09836319811083,1.09836319811083,1.09836319811083,1.09836319811083,4233.57229011127,0.0,1.0
1997-11-21,7.75,7.75,7.75,7.75,425,1.09836319811083,1.09836319811083,1.09836319811083,1.09836319811083,2998.78037216215,0.0,1.0
1997-11-24,7.5,7.63,7.37,7.63,2400,1.06293212720403,1.08135628407557,1.04450797033249,1.08135628407557,16934.289160445,0.0,1.0
1997-11-25,7.5,7.5,7.5,7.5,0,1.06293212720403,1.06293212720403,1.06293212720403,1.06293212720403,0,0.0,1.0
1997-11-26,7.12,7.25,7.12,7.25,2825,1.00907689942569,1.02750105629723,1.00907689942569,1.02750105629723,19933.0695326072,0.0,1.0
1997-11-28,7.12,7.12,7.12,7.12,0,1.00907689942569,1.00907689942569,1.00907689942569,1.00907689942569,0,0.0,1.0
1997-12-01,7.12,7.12,7.12,7.12,0,1.00907689942569,1.00907689942569,1.00907689942569,1.00907689942569,0,0.0,1.0
1997-12-02,7.44,7.44,7.12,7.19,1800,1.0544286701864,1.0544286701864,1.00907689942569,1.0189975992796,12700.7168703338,0.0,1.0
1997-12-03,7.0,7.12,7.0,7.12,2400,0.992069985390428,1.00907689942569,0.992069985390428,1.00907689942569,16934.289160445,0.0,1.0
1997-12-04,6.88,6.88,6.88,6.88,25,0.975063071355164,0.975063071355164,0.975063071355164,0.975063071355164,176.398845421302,0.0,1.0
1997-12-05,7.12,7.37,7.12,7.19,8825,1.00907689942569,1.04450797033249,1.00907689942569,1.0189975992796,62268.79243372,0.0,1.0
1997-12-08,7.12,7.12,7.12,7.12,0,1.00907689942569,1.00907689942569,1.00907689942569,1.00907689942569,0,0.0,1.0
1997-12-09,7.0,7.0,7.0,7.0,2525,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,17816.2833875516,0.0,1.0
1997-12-10,6.81,6.81,6.81,6.81,125,0.96514237150126,0.96514237150126,0.96514237150126,0.96514237150126,881.994227106512,0.0,1.0
1997-12-11,6.88,6.88,6.75,6.88,6900,0.975063071355164,0.975063071355164,0.956638914483627,0.975063071355164,48686.0813362795,0.0,1.0
1997-12-12,7.0,7.0,7.0,7.0,25,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,176.398845421303,0.0,1.0
1997-12-15,7.0,7.0,7.0,7.0,0,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,0,0.0,1.0
1997-12-16,7.0,7.0,7.0,7.0,625,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,4409.97113553256,0.0,1.0
1997-12-17,7.0,7.0,7.0,7.0,600,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,4233.57229011126,0.0,1.0
1997-12-18,7.0,7.0,7.0,7.0,0,0.992069985390428,0.992069985390428,0.992069985390428,0.992069985390428,0,0.0,1.0
1997-12-19,6.81,6.81,6.81,6.81,3000,0.96514237150126,0.96514237150126,0.96514237150126,0.96514237150126,21167.8614505563,0.0,1.0
1997-12-22,6.91,7.12,6.81,7.12,6025,0.97931479986398,1.00907689942569,0.96514237150126,1.00907689942569,42512.1217465339,0.0,1.0
1997-12-23,6.91,6.91,6.91,6.91,0,0.97931479986398,0.97931479986398,0.97931479986398,0.97931479986398,0,0.0,1.0
1997-12-24,6.81,6.81,6.81,6.81,2400,0.96514237150126,0.96514237150126,0.96514237150126,0.96514237150126,16934.289160445,0.0,1.0
1997-12-26,6.69,6.69,6.69,6.69,625,0.948135457465995,0.948135457465995,0.948135457465995,0.948135457465995,4409.97113553256,0.0,1.0
1997-12-29,6.31,6.69,6.31,6.69,3600,0.894280229687658,0.948135457465995,0.894280229687658,0.948135457465995,25401.4337406675,0.0,1.0
1997-12-30,6.0,6.25,5.63,6.25,7825,0.850345701763224,0.885776772670025,0.797907716821159,0.885776772670025,55212.8386168677,0.0,1.0
1997-12-31,6.13,6.5,6.13,6.13,10925,0.868769858634761,0.921207843576826,0.868769858634761,0.868769858634761,77086.2954491092,0.0,1.0
1998-01-02,6.13,6.13,6.13,6.13,0,0.868769858634761,0.868769858634761,0.868769858634761,0.868769858634761,0,0.0,1.0
1998-01-05,6.13,6.13,6.13,6.13,0,0.868769858634761,0.868769858634761,0.868769858634761,0.868769858634761,0,0.0,1.0
1998-01-06,6.25,6.37,6.25,6.37,1825,0.885776772670025,0.90278368670529,0.885776772670025,0.90278368670529,12877.1157157551,0.0,1.0
1998-01-07,6.13,6.25,6.13,6.25,4800,0.868769858634761,0.885776772670025,0.868769858634761,0.885776772670025,33868.5783208901,0.0,1.0
1998-01-08,6.06,6.34,6.06,6.34,1825,0.858849158780857,0.898531958196474,0.858849158780857,0.898531958196474,12877.1157157551,0.0,1.0
1998-01-09,6.34,6.34,6.31,6.31,9600,0.898531958196474,0.898531958196474,0.894280229687658,0.894280229687658,67737.1566417801,0.0,1.0
1998-01-12,6.03,6.06,6.03,6.03,3600,0.85459743027204,0.858849158780857,0.85459743027204,0.85459743027204,25401.4337406676,0.0,1.0
1998-01-13,5.91,6.34,5.87,6.34,16525,0.837590516236776,0.898531958196474,0.831921544891688,0.898531958196474,116599.636823481,0.0,1.0
1998-01-14,5.75,6.0,5.75,6.0,1325,0.814914630856423,0.850345701763224,0.814914630856423,0.850345701763224,9349.13880732903,0.0,1.0
1998-01-15,5.94,5.94,5.75,5.94,9025,0.841842244745592,0.841842244745592,0.814914630856423,0.841842244745592,63679.9831970902,0.0,1.0
1998-01-16,6.0,6.19,6.0,6.19,6725,0.850345701763224,0.877273315652393,0.850345701763224,0.877273315652393,47451.2894183304,0.0,1.0
1998-01-20,6.31,6.31,5.87,6.19,8425,0.894280229687658,0.894280229687658,0.831921544891688,0.877273315652393,59446.4109069789,0.0,1.0
1998-01-21,6.13,6.31,6.13,6.31,3725,0.868769858634761,0.894280229687658,0.868769858634761,0.894280229687658,26283.4279677741,0.0,1.0
1998-01-22,6.13,6.13,6.13,6.13,425,0.868769858634761,0.868769858634761,0.868769858634761,0.868769858634761,2998.78037216214,0.0,1.0
1998-01-23,6.13,6.13,6.13,6.13,0,0.868769858634761,0.868769858634761,0.868769858634761,0.868769858634761,0,0.0,1.0
1998-01-26,6.34,6.34,6.34,6.34,2400,0.898531958196474,0.898531958196474,0.898531958196474,0.898531958196474,16934.289160445,0.0,1.0
1998-01-27,6.5,6.62,6.37,6.5,6925,0.921207843576826,0.938214757612091,0.90278368670529,0.921207843576826,48862.4801817008,0.0,1.0
1998-01-28,6.5,6.5,6.5,6.5,0,0.921207843576826,0.921207843576826,0.921207843576826,0.921207843576826,0,0.0,1.0
1998-01-29,6.37,6.37,6.37,6.37,1800,0.90278368670529,0.90278368670529,0.90278368670529,0.90278368670529,12700.7168703338,0.0,1.0
1998-01-30,6.44,6.44,6.44,6.44,425,0.912704386559194,0.912704386559194,0.912704386559194,0.912704386559194,2998.78037216214,0.0,1.0
1998-02-02,6.37,6.44,6.37,6.44,325,0.90278368670529,0.912704386559194,0.90278368670529,0.912704386559194,2293.18499047693,0.0,1.0
1998-02-03,6.37,6.44,6.37,6.37,9000,0.90278368670529,0.912704386559194,0.90278368670529,0.90278368670529,63503.5843516689,0.0,1.0
1998-02-04,7.0,7.0,6.37,6.37,5425,0.992069985390428,0.992069985390428,0.90278368670529,0.90278368670529,38278.5494564227,0.0,1.0
1998-02-05,7.25,7.25,7.25,7.25,5725,1.02750105629723,1.02750105629723,1.02750105629723,1.02750105629723,40395.3356014782,0.0,1.0
1998-02-06,7.37,7.37,7.37,7.37,425,1.04450797033249,1.04450797033249,1.04450797033249,1.04450797033249,2998.78037216215,0.0,1.0
1998-02-09,7.0,7.31,7.0,7.31,5225,0.992069985390428,1.03600451331486,0.992069985390428,1.03600451331486,36867.3586930522,0.0,1.0
1998-02-10,7.25,7.25,7.12,7.12,1200,1.02750105629723,1.02750105629723,1.00907689942569,1.00907689942569,8467.14458022252,0.0,1.0
1998-02-11,7.25,7.25,7.25,7.25,0,1.02750105629723,1.02750105629723,1.02750105629723,1.02750105629723,0,0.0,1.0
1998-02-12,7.25,7.25,7.25,7.25,0,1.02750105629723,1.02750105629723,1.02750105629723,1.02750105629723,0,0.0,1.0
1998-02-13,7.5,7.5,7.37,7.37,625,1.06293212720403,1.06293212720403,1.04450797033249,1.04450797033249,4409.97113553256,0.0,1.0
1998-02-17,7.31,7.44,7.25,7.25,425,1.03600451331486,1.0544286701864,1.02750105629723,1.02750105629723,2998.78037216215,0.0,1.0
1998-02-18,7.31,7.31,7.31,7.31,0,1.03600451331486,1.03600451331486,1.03600451331486,1.03600451331486,0,0.0,1.0
1998-02-19,7.12,7.37,7.12,7.37,2400,1.00907689942569,1.04450797033249,1.00907689942569,1.04450797033249,16934.2891604451,0.0,1.0
1998-02-20,7.5,7.5,7.5,7.5,900,1.06293212720403,1.06293212720403,1.06293212720403,1.06293212720403,6350.35843516689,0.0,1.0
1998-02-23,7.5,7.5,7.5,7.5,0,1.06293212720403,1.06293212720403,1.06293212720403,1.06293212720403,0,0.0,1.0
1998-02-24,7.5,7.5,7.5,7.5,0,1.06293212720403,1.06293212720403,1.06293212720403,1.06293212720403,0,0.0,1.0
1998-02-25,7.37,7.5,7.37,7.5,425,1.04450797033249,1.06293212720403,1.04450797033249,1.06293212720403,2998.78037216215,0.0,1.0
1998-02-26,7.37,7.37,7.37,7.37,300,1.04450797033249,1.04450797033249,1.04450797033249,1.04450797033249,2116.78614505564,0.0,1.0
1998-02-27,7.5,7.5,7.5,7.5,25,1.06293212720403,1.06293212720403,1.06293212720403,1.06293212720403,176.398845421303,0.0,1.0
1998-03-02,7.75,7.75,7.63,7.63,725,1.09836319811083,1.09836319811083,1.08135628407557,1.08135628407557,5115.56651721778,0.0,1.0
1998-03-03,7.87,7.87,7.69,7.69,1500,1.1153701121461,1.1153701121461,1.0898597410932,1.0898597410932,10583.9307252781,0.0,1.0
1998-03-04,8.13,8.25,8.13,8.13,4525,1.15221842588917,1.16922533992443,1.15221842588917,1.15221842588917,31928.1910212557,0.0,1.0
1998-03-05,8.5,8.75,8.5,8.75,10325,1.20465641083123,1.24008748173804,1.20465641083123,1.24008748173804,72852.7231589982,0.0,1.0
1998-03-06,8.69,8.75,8.62,8.62,16025,1.2315840247204,1.24008748173804,1.2216633248665,1.2216633248665,113071.659915055,0.0,1.0
1998-03-09,8.88,8.88,8.56,8.56,5125,1.25851163860957,1.25851163860957,1.21315986784887,1.21315986784887,36161.7633113671,0.0,1.0
1998-03-10,9.0,9.0,8.62,8.75,6000,1.28402200966247,1.28402200966247,1.22980774703228,1.24835473161629,42055.3538752774,0.06,1.0
1998-03-11,8.62,9.0,8.5,9.0,9000,1.23084923155122,1.285109406492,1.21371443946466,1.285109406492,63029.653032506,0.0073,1.0
1998-03-12,8.62,8.62,8.5,8.62,1200,1.23084923155122,1.23084923155122,1.21371443946466,1.23084923155122,8403.95373766746,0.0,1.0
1998-03-13,8.62,8.62,8.62,8.62,4825,1.23084923155122,1.23084923155122,1.23084923155122,1.23084923155122,33790.8973202046,0.0,1.0
1998-03-16,8.75,8.88,8.5,8.75,23425,1.24941192297833,1.26797461440544,1.21371443946466,1.24941192297833,164052.18025405,0.0,1.0
1998-03-17,9.0,9.13,8.62,8.62,45325,1.285109406492,1.3036720979191,1.23084923155122,1.23084923155122,317424.33596648,0.0,1.0
1998-03-18,9.25,9.25,9.0,9.0,2525,1.32080689000566,1.32080689000566,1.285109406492,1.285109406492,17683.3193230086,0.0,1.0
1998-03-19,9.25,9.5,9.25,9.37,12900,1.32080689000566,1.35650437351933,1.32080689000566,1.33794168209222,90342.5026799252,0.0,1.0
1998-03-20,9.19,9.31,9.13,9.13,14100,1.31223949396238,1.32937428604894,1.3036720979191,1.3036720979191,98746.4564175926,0.0,1.0
1998-03-23,9.25,9.37,9.0,9.06,9125,1.32080689000566,1.33794168209222,1.285109406492,1.29367680253528,63905.0648801796,0.0,1.0
1998-03-24,9.5,9.5,9.25,9.37,4825,1.35650437351933,1.35650437351933,1.32080689000566,1.33794168209222,33790.8973202045,0.0,1.0
1998-03-25,9.63,9.87,9.37,9.37,8400,1.37506706494644,1.40933664911956,1.33794168209222,1.33794168209222,58827.6761636719,0.0,1.0
1998-03-26,9.5,9.75,9.5,9.75,4500,1.35650437351933,1.392201857033,1.35650437351933,1.392201857033,31514.8265162529,0.0,1.0
1998-03-27,9.37,9.5,9.37,9.5,1225,1.33794168209222,1.35650437351933,1.33794168209222,1.35650437351933,8579.0361072022,0.0,1.0
1998-03-30,9.25,9.25,9.13,9.25,3025,1.32080689000566,1.32080689000566,1.3036720979191,1.32080689000566,21184.9667137034,0.0,1.0
1998-03-31,9.25,9.37,9.25,9.25,5125,1.32080689000566,1.33794168209222,1.32080689000566,1.32080689000566,35891.8857546214,0.0,1.0
1998-04-01,9.13,9.25,9.13,9.13,1625,1.3036720979191,1.32080689000566,1.3036720979191,1.3036720979191,11380.354019758,0.0,1.0
1998-04-02,9.13,9.13,9.13,9.13,0,1.3036720979191,1.3036720979191,1.3036720979191,1.3036720979191,0,0.0,1.0
1998-04-03,9.06,9.06,8.88,9.0,4825,1.29367680253528,1.29367680253528,1.26797461440544,1.285109406492,33790.8973202044,0.0,1.0
1998-04-06,8.88,9.0,8.88,8.94,725,1.26797461440544,1.285109406492,1.26797461440544,1.27654201044872,5077.3887165074,0.0,1.0
1998-04-07,8.88,8.88,8.75,8.75,1200,1.26797461440544,1.26797461440544,1.24941192297833,1.24941192297833,8403.95373766742,0.0,1.0
1998-04-08,8.75,8.88,8.75,8.75,2125,1.24941192297833,1.26797461440544,1.24941192297833,1.24941192297833,14882.0014104528,0.0,1.0
1998-04-09,8.75,8.75,8.75,8.75,125,1.24941192297833,1.24941192297833,1.24941192297833,1.24941192297833,875.411847673692,0.0,1.0
1998-04-13,8.38,8.62,8.38,8.62,5525,1.1965796473781,1.23084923155122,1.1965796473781,1.23084923155122,38693.2036671773,0.0,1.0
1998-04-14,8.38,8.38,8.13,8.25,1825,1.1965796473781,1.1965796473781,1.16088216386444,1.178016955951,12781.0129760359,0.0,1.0
1998-04-15,8.38,8.38,8.38,8.38,0,1.1965796473781,1.1965796473781,1.1965796473781,1.1965796473781,0,0.0,1.0
1998-04-16,8.25,8.38,8.25,8.25,300,1.178016955951,1.1965796473781,1.178016955951,1.178016955951,2100.98843441685,0.0,1.0
1998-04-17,8.38,8.38,8.38,8.38,25,1.1965796473781,1.1965796473781,1.1965796473781,1.1965796473781,175.082369534739,0.0,1.0
1998-04-20,8.5,8.5,8.5,8.5,1325,1.21371443946466,1.21371443946466,1.21371443946466,1.21371443946466,9279.36558534116,0.0,1.0
1998-04-21,8.5,8.5,8.5,8.5,0,1.21371443946466,1.21371443946466,1.21371443946466,1.21371443946466,0,0.0,1.0
1998-04-22,8.5,8.62,8.5,8.62,600,1.21371443946466,1.23084923155122,1.21371443946466,1.23084923155122,4201.97686883373,0.0,1.0
1998-04-23,8.38,8.38,8.38,8.38,2400,1.1965796473781,1.1965796473781,1.1965796473781,1.1965796473781,16807.9074753349,0.0,1.0
1998-04-24,8.25,8.38,8.25,8.25,900,1.178016955951,1.1965796473781,1.178016955951,1.178016955951,6302.96530325056,0.0,1.0
1998-04-27,8.25,8.25,8.25,8.25,0,1.178016955951,1.178016955951,1.178016955951,1.178016955951,0,0.0,1.0
1998-04-28,8.25,8.25,8.25,8.25,325,1.178016955951,1.178016955951,1.178016955951,1.178016955951,2276.07080395159,0.0,1.0
1998-04-29,8.25,8.25,8.0,8.13,5425,1.178016955951,1.178016955951,1.14231947243733,1.16088216386444,37992.8741890381,0.0,1.0
1998-04-30,8.38,8.38,8.19,8.25,1825,1.1965796473781,1.1965796473781,1.16944955990772,1.178016955951,12781.0129760359,0.0,1.0
1998-05-01,8.31,8.5,8.25,8.25,1825,1.18658435199428,1.21371443946466,1.178016955951,1.178016955951,12781.0129760359,0.0,1.0
1998-05-04,8.5,8.5,8.38,8.5,1500,1.21371443946466,1.21371443946466,1.1965796473781,1.21371443946466,10504.9421720843,0.0,1.0
1998-05-05,8.62,8.62,8.5,8.62,300,1.23084923155122,1.23084923155122,1.21371443946466,1.23084923155122,2100.98843441687,0.0,1.0
1998-05-06,8.5,8.5,8.5,8.5,25,1.21371443946466,1.21371443946466,1.21371443946466,1.21371443946466,175.082369534739,0.0,1.0
1998-05-07,8.5,8.5,8.5,8.5,0,1.21371443946466,1.21371443946466,1.21371443946466,1.21371443946466,0,0.0,1.0
1998-05-08,8.5,8.5,8.5,8.5,0,1.21371443946466,1.21371443946466,1.21371443946466,1.21371443946466,0,0.0,1.0
1998-05-11,8.56,8.56,8.44,8.44,1525,1.22228183550794,1.22228183550794,1.20514704342138,1.20514704342138,10680.0245416191,0.0,1.0
1998-05-12,8.56,8.56,8.56,8.56,0,1.22228183550794,1.22228183550794,1.22228183550794,1.22228183550794,0,0.0,1.0
1998-05-13,8.38,8.38,8.38,8.38,6000,1.1965796473781,1.1965796473781,1.1965796473781,1.1965796473781,42019.7686883373,0.0,1.0
1998-05-14,7.81,8.5,7.63,8.5,9125,1.11518938496694,1.21371443946466,1.0894871968371,1.21371443946466,63905.0648801797,0.0,1.0
1998-05-15,7.12,7.75,7.12,7.75,16200,1.01666433046922,1.10662198892366,1.01666433046922,1.10662198892366,113453.375458511,0.0,1.0
1998-05-18,7.0,7.0,7.0,7.0,2825,0.999529538382665,0.999529538382665,0.999529538382665,0.999529538382665,19784.3077574254,0.0,1.0
1998-05-19,6.69,6.88,6.56,6.88,9325,0.955264658825718,0.982394746296105,0.936701967398611,0.982394746296105,65305.7238364574,0.0,1.0
1998-05-20,6.88,6.88,6.62,6.62,3025,0.982394746296105,0.982394746296105,0.945269363441891,0.945269363441891,21184.9667137033,0.0,1.0
1998-05-21,6.81,7.25,6.81,7.0,12425,0.972399450912278,1.03522702189633,0.972399450912278,0.999529538382665,87015.9376587649,0.0,1.0
1998-05-22,6.37,6.69,6.0,6.69,23425,0.909571879928225,0.955264658825718,0.856739604327998,0.955264658825718,164052.18025405,0.0,1.0
1998-05-26,6.5,6.5,6.5,6.5,300,0.928134571355332,0.928134571355332,0.928134571355332,0.928134571355332,2100.98843441686,0.0,1.0
1998-05-27,6.5,6.62,6.5,6.62,6125,0.928134571355332,0.945269363441891,0.928134571355332,0.945269363441891,42895.1805360108,0.0,1.0
1998-05-28,6.5,6.56,6.25,6.37,7200,0.928134571355332,0.936701967398611,0.892437087841665,0.909571879928225,50423.7224260046,0.0,1.0
1998-05-29,6.13,6.62,6.13,6.5,12900,0.875302295755105,0.945269363441891,0.875302295755105,0.928134571355332,90342.5026799249,0.0,1.0
1998-06-01,6.13,6.19,6.13,6.13,4800,0.875302295755105,0.883869691798385,0.875302295755105,0.875302295755105,33615.8149506697,0.0,1.0
1998-06-02,6.31,6.31,6.25,6.25,1625,0.901004483884945,0.901004483884945,0.892437087841665,0.892437087841665,11380.354019758,0.0,1.0
1998-06-03,6.25,6.25,6.25,6.25,1200,0.892437087841665,0.892437087841665,0.892437087841665,0.892437087841665,8403.95373766743,0.0,1.0
1998-06-04,6.37,6.37,6.37,6.37,1500,0.909571879928225,0.909571879928225,0.909571879928225,0.909571879928225,10504.9421720843,0.0,1.0
1998-06-05,6.62,6.62,6.5,6.5,2425,0.945269363441891,0.945269363441891,0.928134571355332,0.928134571355332,16982.9898448696,0.0,1.0
1998-06-08,6.62,6.62,6.62,6.62,1625,0.945269363441891,0.945269363441891,0.945269363441891,0.945269363441891,11380.354019758,0.0,1.0
1998-06-09,6.62,6.62,6.62,6.62,0,0.945269363441891,0.945269363441891,0.945269363441891,0.945269363441891,0,0.0,1.0
1998-06-10,6.5,6.62,6.44,6.62,1500,0.928134571355332,0.945269363441891,0.919567175312052,0.945269363441891,10504.9421720843,0.0,1.0
1998-06-11,6.25,6.37,6.13,6.37,4925,0.892437087841665,0.909571879928225,0.875302295755105,0.909571879928225,34491.2267983434,0.0,1.0
1998-06-12,7.37,7.37,6.37,6.37,44425,1.05236181398289,1.05236181398289,0.909571879928225,0.909571879928225,311121.37066323,0.0,1.0
1998-06-15,7.06,7.37,6.88,7.25,6625,1.00809693442594,1.05236181398289,0.982394746296105,1.03522702189633,46396.8279267058,0.0,1.0
1998-06-16,7.5,7.5,7.12,7.12,3900,1.07092450541,1.07092450541,1.01666433046922,1.01666433046922,27312.8496474191,0.0,1.0
1998-06-17,8.0,8.0,7.56,7.63,44225,1.14231947243733,1.14231947243733,1.07949190145328,1.0894871968371,309720.711706952,0.0,1.0
1998-06-18,8.06,8.13,7.87,8.13,2725,1.15088686848061,1.16088216386444,1.12375678101022,1.16088216386444,19083.9782792865,0.0,1.0
1998-06-19,8.25,8.25,8.06,8.06,1325,1.178016955951,1.178016955951,1.15088686848061,1.15088686848061,9279.36558534111,0.0,1.0
1998-06-22,8.25,8.38,8.0,8.0,12900,1.178016955951,1.1965796473781,1.14231947243733,1.14231947243733,90342.5026799247,0.0,1.0
1998-06-23,8.25,8.5,8.25,8.38,3025,1.178016955951,1.21371443946466,1.178016955951,1.1965796473781,21184.9667137033,0.0,1.0
1998-06-24,8.25,8.25,8.25,8.25,0,1.178016955951,1.178016955951,1.178016955951,1.178016955951,0,0.0,1.0
1998-06-25,8.88,8.88,8.25,8.38,17125,1.26797461440544,1.26797461440544,1.178016955951,1.1965796473781,119931.423131295,0.0,1.0
1998-06-26,8.94,9.0,8.62,8.62,4525,1.27654201044872,1.285109406492,1.23084923155122,1.23084923155122,31689.9088857876,0.0,1.0
1998-06-29,9.0,9.13,9.0,9.13,1225,1.285109406492,1.3036720979191,1.285109406492,1.3036720979191,8579.03610720216,0.0,1.0
1998-06-30,9.37,9.5,9.13,9.13,16625,1.33794168209222,1.35650437351933,1.3036720979191,1.3036720979191,116429.775740601,0.0,1.0
1998-07-01,9.25,9.25,9.25,9.25,8400,1.32080689000566,1.32080689000566,1.32080689000566,1.32080689000566,58827.6761636722,0.0,1.0
1998-07-02,8.88,9.37,8.88,9.37,20525,1.26797461440544,1.33794168209222,1.26797461440544,1.33794168209222,143742.62538802,0.0,1.0
1998-07-06,9.0,9.0,9.0,9.0,325,1.285109406492,1.285109406492,1.285109406492,1.285109406492,2276.07080395159,0.0,1.0
1998-07-07,8.88,9.13,8.88,9.0,6025,1.26797461440544,1.3036720979191,1.26797461440544,1.285109406492,42194.8510578718,0.0,1.0
1998-07-08,8.75,8.75,8.75,8.75,425,1.24941192297833,1.24941192297833,1.24941192297833,1.24941192297833,2976.40028209055,0.0,1.0
1998-07-09,8.75,8.75,8.75,8.75,0,1.24941192297833,1.24941192297833,1.24941192297833,1.24941192297833,0,0.0,1.0
1998-07-10,8.38,8.62,8.38,8.62,3000,1.1965796473781,1.23084923155122,1.1965796473781,1.23084923155122,21009.8843441687,0.0,1.0
1998-07-13,8.0,8.25,8.0,8.25,5225,1.14231947243733,1.178016955951,1.14231947243733,1.178016955951,36592.2152327603,0.0,1.0
1998-07-14,7.75,8.0,7.75,8.0,4025,1.10662198892366,1.14231947243733,1.10662198892366,1.14231947243733,28188.261495093,0.0,1.0
1998-07-15,7.5,7.63,7.5,7.63,1200,1.07092450541,1.0894871968371,1.07092450541,1.0894871968371,8403.95373766742,0.0,1.0
1998-07-16,7.56,7.63,7.37,7.63,4825,1.07949190145328,1.0894871968371,1.05236181398289,1.0894871968371,33790.8973202044,0.0,1.0
1998-07-17,7.56,7.56,7.56,7.56,0,1.07949190145328,1.07949190145328,1.07949190145328,1.07949190145328,0,0.0,1.0
1998-07-20,7.25,7.37,7.25,7.37,1500,1.03522702189633,1.05236181398289,1.03522702189633,1.05236181398289,10504.9421720843,0.0,1.0
1998-07-21,7.25,7.25,7.25,7.25,0,1.03522702189633,1.03522702189633,1.03522702189633,1.03522702189633,0,0.0,1.0
1998-07-22,7.37,7.37,7.25,7.25,600,1.05236181398289,1.05236181398289,1.03522702189633,1.03522702189633,4201.97686883372,0.0,1.0
1998-07-23,7.63,7.63,7.5,7.5,3325,1.0894871968371,1.0894871968371,1.07092450541,1.07092450541,23285.9551481203,0.0,1.0
1998-07-24,7.37,7.5,7.37,7.5,1500,1.05236181398289,1.07092450541,1.05236181398289,1.07092450541,10504.9421720843,0.0,1.0
1998-07-27,7.0,7.5,7.0,7.25,4525,0.999529538382665,1.07092450541,0.999529538382665,1.03522702189633,31689.9088857876,0.0,1.0
1998-07-28,6.62,6.94,6.62,6.94,10500,0.945269363441891,0.990962142339385,0.945269363441891,0.990962142339385,73534.5952045901,0.0,1.0
1998-07-29,6.62,6.62,6.62,6.62,0,0.945269363441891,0.945269363441891,0.945269363441891,0.945269363441891,0,0.0,1.0
1998-07-30,6.62,6.62,6.62,6.62,0,0.945269363441891,0.945269363441891,0.945269363441891,0.945269363441891,0,0.0,1.0
1998-07-31,6.75,6.75,6.62,6.62,325,0.963832054868998,0.963832054868998,0.945269363441891,0.945269363441891,2276.0708039516,0.0,1.0
1998-08-03,6.5,6.5,6.5,6.5,1200,0.928134571355332,0.928134571355332,0.928134571355332,0.928134571355332,8403.95373766743,0.0,1.0
1998-08-04,6.25,6.25,6.25,6.25,1200,0.892437087841665,0.892437087841665,0.892437087841665,0.892437087841665,8403.95373766743,0.0,1.0
1998-08-05,6.25,6.25,6.25,6.25,0,0.892437087841665,0.892437087841665,0.892437087841665,0.892437087841665,0,0.0,1.0
1998-08-06,6.25,6.25,6.25,6.25,0,0.892437087841665,0.892437087841665,0.892437087841665,0.892437087841665,0,0.0,1.0
1998-08-07,6.25,6.25,6.25,6.25,0,0.892437087841665,0.892437087841665,0.892437087841665,0.892437087841665,0,0.0,1.0
1998-08-10,6.25,6.25,6.25,6.25,25,0.892437087841665,0.892437087841665,0.892437087841665,0.892437087841665,175.082369534738,0.0,1.0
1998-08-11,5.87,6.37,5.87,6.37,10225,0.838176912900892,0.909571879928225,0.838176912900892,0.909571879928225,71608.6891397079,0.0,1.0
1998-08-12,6.13,6.13,5.75,5.75,2725,0.875302295755105,0.875302295755105,0.821042120814332,0.821042120814332,19083.9782792865,0.0,1.0
1998-08-13,6.13,6.25,6.13,6.25,325,0.875302295755105,0.892437087841665,0.875302295755105,0.892437087841665,2276.0708039516,0.0,1.0
1998-08-14,6.25,6.25,6.25,6.25,425,0.892437087841665,0.892437087841665,0.892437087841665,0.892437087841665,2976.40028209055,0.0,1.0
1998-08-17,6.0,6.37,6.0,6.37,3925,0.856739604327998,0.909571879928225,0.856739604327998,0.909571879928225,27487.9320169539,0.0,1.0
1998-08-18,6.37,6.5,6.25,6.25,5425,0.909571879928225,0.928134571355332,0.892437087841665,0.892437087841665,37992.8741890382,0.0,1.0
1998-08-19,6.25,6.25,6.25,6.25,425,0.892437087841665,0.892437087841665,0.892437087841665,0.892437087841665,2976.40028209055,0.0,1.0
1998-08-20,6.0,6.13,6.0,6.13,1325,0.856739604327998,0.875302295755105,0.856739604327998,0.875302295755105,9279.36558534113,0.0,1.0
1998-08-21,6.0,6.0,6.0,6.0,0,0.856739604327998,0.856739604327998,0.856739604327998,0.856739604327998,0,0.0,1.0
1998-08-24,6.0,6.0,6.0,6.0,1500,0.856739604327998,0.856739604327998,0.856739604327998,0.856739604327998,10504.9421720843,0.0,1.0
1998-08-25,5.75,6.0,5.75,6.0,3000,0.821042120814332,0.856739604327998,0.821042120814332,0.856739604327998,21009.8843441686,0.0,1.0
1998-08-26,5.87,5.87,5.87,5.87,425,0.838176912900892,0.838176912900892,0.838176912900892,0.838176912900892,2976.40028209055,0.0,1.0
1998-08-27,5.75,5.75,5.75,5.75,325,0.821042120814332,0.821042120814332,0.821042120814332,0.821042120814332,2276.0708039516,0.0,1.0
1998-08-28,5.38,5.63,5.25,5.63,6900,0.768209845214105,0.803907328727772,0.749647153786999,0.803907328727772,48322.7339915878,0.0,1.0
1998-08-31,5.38,5.63,5.25,5.25,33900,0.768209845214105,0.803907328727772,0.749647153786999,0.749647153786999,237411.693089105,0.0,1.0
1998-09-01,5.25,5.38,5.12,5.25,4025,0.749647153786999,0.768209845214105,0.731084462359892,0.749647153786999,28188.2614950928,0.0,1.0
1998-09-02,5.25,5.38,5.25,5.38,2125,0.749647153786999,0.768209845214105,0.749647153786999,0.768209845214105,14882.0014104527,0.0,1.0
1998-09-03,5.25,5.25,5.25,5.25,0,0.749647153786999,0.749647153786999,0.749647153786999,0.749647153786999,0,0.0,1.0
1998-09-04,5.0,5.12,5.0,5.12,1625,0.713949670273332,0.731084462359892,0.713949670273332,0.731084462359892,11380.354019758,0.0,1.0
1998-09-08,4.88,5.5,4.88,5.25,12425,0.696814878186772,0.785344637300665,0.696814878186772,0.749647153786999,87015.9376587649,0.0,1.0
1998-09-09,4.63,4.75,4.63,4.75,3925,0.661117394673105,0.678252186759665,0.661117394673105,0.678252186759665,27487.9320169539,0.0,1.0
1998-09-10,4.63,4.75,4.63,4.63,1525,0.661117394673105,0.678252186759665,0.661117394673105,0.661117394673105,10680.024541619,0.0,1.0
1998-09-11,4.69,4.75,4.69,4.75,2400,0.669684790716385,0.678252186759665,0.669684790716385,0.678252186759665,16807.9074753349,0.0,1.0
1998-09-14,4.88,4.94,4.81,4.94,2725,0.696814878186772,0.705382274230052,0.686819582802945,0.705382274230052,19083.9782792865,0.0,1.0
1998-09-15,5.0,5.0,5.0,5.0,125,0.713949670273332,0.713949670273332,0.713949670273332,0.713949670273332,875.411847673691,0.0,1.0
1998-09-16,4.88,4.88,4.88,4.88,1625,0.696814878186772,0.696814878186772,0.696814878186772,0.696814878186772,11380.354019758,0.0,1.0
1998-09-17,4.88,4.88,4.88,4.88,0,0.696814878186772,0.696814878186772,0.696814878186772,0.696814878186772,0,0.0,1.0
1998-09-18,5.12,5.12,5.0,5.0,900,0.731084462359892,0.731084462359892,0.713949670273332,0.713949670273332,6302.96530325057,0.0,1.0
1998-09-21,4.75,4.88,4.75,4.88,3600,0.678252186759665,0.696814878186772,0.678252186759665,0.696814878186772,25211.8612130023,0.0,1.0
1998-09-22,4.75,4.75,4.75,4.75,725,0.678252186759665,0.678252186759665,0.678252186759665,0.678252186759665,5077.38871650741,0.0,1.0
1998-09-23,5.0,5.0,5.0,5.0,125,0.713949670273332,0.713949670273332,0.713949670273332,0.713949670273332,875.411847673691,0.0,1.0
1998-09-24,4.88,4.88,4.88,4.88,725,0.696814878186772,0.696814878186772,0.696814878186772,0.696814878186772,5077.38871650741,0.0,1.0
1998-09-25,5.0,5.0,4.88,4.88,1625,0.713949670273332,0.713949670273332,0.696814878186772,0.696814878186772,11380.354019758,0.0,1.0
1998-09-28,4.75,4.88,4.75,4.88,10925,0.678252186759665,0.696814878186772,0.678252186759665,0.696814878186772,76510.9954866806,0.0,1.0
1998-09-29,4.88,5.0,4.88,4.88,1225,0.696814878186772,0.713949670273332,0.696814878186772,0.696814878186772,8579.03610720217,0.0,1.0
1998-09-30,4.88,4.88,4.88,4.88,0,0.696814878186772,0.696814878186772,0.696814878186772,0.696814878186772,0,0.0,1.0
1998-10-01,5.0,5.0,5.0,5.0,25,0.713949670273332,0.713949670273332,0.713949670273332,0.713949670273332,175.082369534738,0.0,1.0
1998-10-02,5.0,5.0,4.88,4.88,625,0.713949670273332,0.713949670273332,0.696814878186772,0.696814878186772,4377.05923836846,0.0,1.0
1998-10-05,4.75,4.88,4.75,4.88,2400,0.678252186759665,0.696814878186772,0.678252186759665,0.696814878186772,16807.9074753349,0.0,1.0
1998-10-06,4.75,4.88,4.63,4.63,1800,0.678252186759665,0.696814878186772,0.661117394673105,0.661117394673105,12605.9306065012,0.0,1.0
1998-10-07,4.75,4.75,4.75,4.75,325,0.678252186759665,0.678252186759665,0.678252186759665,0.678252186759665,2276.0708039516,0.0,1.0
1998-10-08,4.5,4.63,4.5,4.63,1225,0.642554703245999,0.661117394673105,0.642554703245999,0.661117394673105,8579.03610720217,0.0,1.0
1998-10-09,4.5,4.5,4.5,4.5,25,0.642554703245999,0.642554703245999,0.642554703245999,0.642554703245999,175.082369534738,0.0,1.0
1998-10-12,4.5,4.5,4.5,4.5,0,0.642554703245999,0.642554703245999,0.642554703245999,0.642554703245999,0,0.0,1.0
1998-10-13,4.75,4.75,4.63,4.63,2825,0.678252186759665,0.678252186759665,0.661117394673105,0.661117394673105,19784.3077574254,0.0,1.0
1998-10-14,4.75,4.75,4.75,4.75,1625,0.678252186759665,0.678252186759665,0.678252186759665,0.678252186759665,11380.354019758,0.0,1.0
1998-10-15,4.63,4.75,4.63,4.75,3000,0.661117394673105,0.678252186759665,0.661117394673105,0.678252186759665,21009.8843441686,0.0,1.0
1998-10-16,4.94,4.94,4.88,4.88,1925,0.705382274230052,0.705382274230052,0.696814878186772,0.696814878186772,13481.3424541748,0.0,1.0
1998-10-19,4.75,4.75,4.75,4.75,1525,0.678252186759665,0.678252186759665,0.678252186759665,0.678252186759665,10680.024541619,0.0,1.0
1998-10-20,4.75,4.75,4.75,4.75,0,0.678252186759665,0.678252186759665,0.678252186759665,0.678252186759665,0,0.0,1.0
1998-10-21,4.75,4.75,4.75,4.75,0,0.678252186759665,0.678252186759665,0.678252186759665,0.678252186759665,0,0.0,1.0
1998-10-22,5.12,5.12,4.75,4.75,6000,0.731084462359892,0.731084462359892,0.678252186759665,0.678252186759665,42019.7686883372,0.0,1.0
1998-10-23,5.12,5.12,5.12,5.12,425,0.731084462359892,0.731084462359892,0.731084462359892,0.731084462359892,2976.40028209055,0.0,1.0
1998-10-26,5.25,5.25,5.25,5.25,425,0.749647153786999,0.749647153786999,0.749647153786999,0.749647153786999,2976.40028209055,0.0,1.0
1998-10-27,5.12,5.38,5.0,5.38,5525,0.731084462359892,0.768209845214105,0.713949670273332,0.768209845214105,38693.2036671771,0.0,1.0
1998-10-28,5.12,5.12,5.12,5.12,0,0.731084462359892,0.731084462359892,0.731084462359892,0.731084462359892,0,0.0,1.0
1998-10-29,5.12,5.12,5.12,5.12,9125,0.731084462359892,0.731084462359892,0.731084462359892,0.731084462359892,63905.0648801794,0.0,1.0
1998-10-30,5.12,5.38,5.12,5.12,4925,0.731084462359892,0.768209845214105,0.731084462359892,0.731084462359892,34491.2267983434,0.0,1.0
1998-11-02,5.12,5.12,5.0,5.0,1825,0.731084462359892,0.731084462359892,0.713949670273332,0.713949670273332,12781.0129760359,0.0,1.0
1998-11-03,5.12,5.12,5.0,5.0,600,0.731084462359892,0.731084462359892,0.713949670273332,0.713949670273332,4201.97686883372,0.0,1.0
1998-11-04,5.0,5.0,5.0,5.0,25,0.713949670273332,0.713949670273332,0.713949670273332,0.713949670273332,175.082369534738,0.0,1.0
1998-11-05,4.75,4.88,4.75,4.88,2400,0.678252186759665,0.696814878186772,0.678252186759665,0.696814878186772,16807.9074753349,0.0,1.0
1998-11-06,4.75,4.75,4.75,4.75,2400,0.678252186759665,0.678252186759665,0.678252186759665,0.678252186759665,16807.9074753349,0.0,1.0
1998-11-09,4.75,4.75,4.75,4.75,0,0.678252186759665,0.678252186759665,0.678252186759665,0.678252186759665,0,0.0,1.0
1998-11-10,4.94,4.94,4.94,4.94,2525,0.705382274230052,0.705382274230052,0.705382274230052,0.705382274230052,17683.3193230086,0.0,1.0
1998-11-11,4.88,4.88,4.88,4.88,1225,0.696814878186772,0.696814878186772,0.696814878186772,0.696814878186772,8579.03610720217,0.0,1.0
1998-11-12,5.06,5.25,5.0,5.0,7325,0.722517066316612,0.749647153786999,0.713949670273332,0.713949670273332,51299.1342736783,0.0,1.0
1998-11-13,5.63,5.63,5.38,5.38,6000,0.803907328727772,0.803907328727772,0.768209845214105,0.768209845214105,42019.7686883372,0.0,1.0
1998-11-16,5.75,5.87,5.75,5.87,7500,0.821042120814332,0.838176912900892,0.821042120814332,0.838176912900892,52524.7108604214,0.0,1.0
1998-11-17,5.87,5.87,5.87,5.87,300,0.838176912900892,0.838176912900892,0.838176912900892,0.838176912900892,2100.98843441686,0.0,1.0
1998-11-18,5.87,5.87,5.87,5.87,625,0.838176912900892,0.838176912900892,0.838176912900892,0.838176912900892,4377.05923836845,0.0,1.0
1998-11-19,5.81,5.81,5.81,5.81,300,0.829609516857612,0.829609516857612,0.829609516857612,0.829609516857612,2100.98843441686,0.0,1.0
1998-11-20,5.87,5.94,5.87,5.94,325,0.838176912900892,0.848172208284718,0.838176912900892,0.848172208284718,2276.0708039516,0.0,1.0
1998-11-23,5.87,5.87,5.63,5.75,5525,0.838176912900892,0.838176912900892,0.803907328727772,0.821042120814332,38693.2036671771,0.0,1.0
1998-11-24,5.75,5.75,5.63,5.75,3900,0.821042120814332,0.821042120814332,0.803907328727772,0.821042120814332,27312.8496474192,0.0,1.0
1998-11-25,6.25,6.25,5.75,5.87,10925,0.892437087841665,0.892437087841665,0.821042120814332,0.838176912900892,76510.9954866806,0.0,1.0
1998-11-27,6.5,6.5,6.5,6.5,6000,0.928134571355332,0.928134571355332,0.928134571355332,0.928134571355332,42019.7686883371,0.0,1.0
1998-11-30,6.62,6.62,6.37,6.5,6300,0.945269363441891,0.945269363441891,0.909571879928225,0.928134571355332,44120.757122754,0.0,1.0
1998-12-01,6.62,6.62,6.5,6.5,1325,0.945269363441891,0.945269363441891,0.928134571355332,0.928134571355332,9279.36558534113,0.0,1.0
1998-12-02,6.37,6.62,6.37,6.62,6000,0.909571879928225,0.945269363441891,0.909571879928225,0.945269363441891,42019.7686883372,0.0,1.0
1998-12-03,6.37,6.37,6.37,6.37,0,0.909571879928225,0.909571879928225,0.909571879928225,0.909571879928225,0,0.0,1.0
1998-12-04,6.0,6.25,6.0,6.19,7825,0.856739604327998,0.892437087841665,0.856739604327998,0.883869691798385,54800.7816643731,0.0,1.0
1998-12-07,5.87,6.0,5.87,6.0,4825,0.838176912900892,0.856739604327998,0.838176912900892,0.856739604327998,33790.8973202045,0.0,1.0
1998-12-08,5.87,5.87,5.87,5.87,0,0.838176912900892,0.838176912900892,0.838176912900892,0.838176912900892,0,0.0,1.0
1998-12-09,5.87,5.87,5.87,5.87,25,0.838176912900892,0.838176912900892,0.838176912900892,0.838176912900892,175.082369534738,0.0,1.0
1998-12-10,5.75,5.75,5.75,5.75,3900,0.821042120814332,0.821042120814332,0.821042120814332,0.821042120814332,27312.8496474192,0.0,1.0
1998-12-11,5.69,5.75,5.69,5.75,625,0.812474724771052,0.821042120814332,0.812474724771052,0.821042120814332,4377.05923836845,0.0,1.0
1998-12-14,6.0,6.0,5.87,5.87,6325,0.856739604327998,0.856739604327998,0.838176912900892,0.838176912900892,44295.8394922888,0.0,1.0
1998-12-15,6.25,6.25,6.13,6.13,2525,0.892437087841665,0.892437087841665,0.875302295755105,0.875302295755105,17683.3193230086,0.0,1.0
1998-12-16,6.25,6.25,6.25,6.25,0,0.892437087841665,0.892437087841665,0.892437087841665,0.892437087841665,0,0.0,1.0
1998-12-17,6.0,6.0,6.0,6.0,600,0.856739604327998,0.856739604327998,0.856739604327998,0.856739604327998,4201.97686883372,0.0,1.0
1998-12-18,6.0,6.13,6.0,6.13,325,0.856739604327998,0.875302295755105,0.856739604327998,0.875302295755105,2276.0708039516,0.0,1.0
1998-12-21,6.13,6.13,6.0,6.0,1225,0.875302295755105,0.875302295755105,0.856739604327998,0.856739604327998,8579.03610720217,0.0,1.0
1998-12-22,6.19,6.37,6.0,6.0,2725,0.883869691798385,0.909571879928225,0.856739604327998,0.856739604327998,19083.9782792865,0.0,1.0
1998-12-23,6.37,6.37,6.13,6.25,725,0.909571879928225,0.909571879928225,0.875302295755105,0.892437087841665,5077.38871650741,0.0,1.0
1998-12-24,6.13,6.25,6.13,6.25,3000,0.875302295755105,0.892437087841665,0.875302295755105,0.892437087841665,21009.8843441686,0.0,1.0
1998-12-28,6.0,6.13,6.0,6.13,16500,0.856739604327998,0.875302295755105,0.856739604327998,0.875302295755105,115554.363892927,0.0,1.0
1998-12-29,6.0,6.0,6.0,6.0,0,0.856739604327998,0.856739604327998,0.856739604327998,0.856739604327998,0,0.0,1.0
1998-12-30,5.75,6.0,5.75,6.0,1925,0.821042120814332,0.856739604327998,0.821042120814332,0.856739604327998,13481.3424541748,0.0,1.0
1998-12-31,5.87,5.87,5.75,5.75,1800,0.838176912900892,0.838176912900892,0.821042120814332,0.821042120814332,12605.9306065011,0.0,1.0
1999-01-04,6.25,6.37,6.0,6.13,10225,0.892437087841665,0.909571879928225,0.856739604327998,0.875302295755105,71608.6891397079,0.0,1.0
1999-01-05,6.88,7.12,6.5,6.5,10800,0.982394746296105,1.01666433046922,0.928134571355332,0.928134571355332,75635.5836390069,0.0,1.0
1999-01-06,7.0,7.12,7.0,7.12,2400,0.999529538382665,1.01666433046922,0.999529538382665,1.01666433046922,16807.9074753349,0.0,1.0
1999-01-07,6.81,6.81,6.81,6.81,300,0.972399450912278,0.972399450912278,0.972399450912278,0.972399450912278,2100.98843441686,0.0,1.0
1999-01-08,7.37,7.63,7.0,7.0,28800,1.05236181398289,1.0894871968371,0.999529538382665,0.999529538382665,201694.889704019,0.0,1.0
1999-01-11,7.63,7.87,7.63,7.63,9300,1.0894871968371,1.12375678101022,1.0894871968371,1.0894871968371,65130.6414669229,0.0,1.0
1999-01-12,7.63,7.63,7.63,7.63,1525,1.0894871968371,1.0894871968371,1.0894871968371,1.0894871968371,10680.0245416191,0.0,1.0
1999-01-13,7.5,7.63,7.37,7.5,2525,1.07092450541,1.0894871968371,1.05236181398289,1.07092450541,17683.3193230085,0.0,1.0
1999-01-14,7.37,7.37,7.37,7.37,900,1.05236181398289,1.05236181398289,1.05236181398289,1.05236181398289,6302.96530325058,0.0,1.0
1999-01-15,7.5,7.5,7.37,7.5,2700,1.07092450541,1.07092450541,1.05236181398289,1.07092450541,18908.8959097517,0.0,1.0
1999-01-19,7.44,7.44,7.25,7.25,1800,1.06235710936672,1.06235710936672,1.03522702189633,1.03522702189633,12605.9306065011,0.0,1.0
1999-01-20,7.31,7.31,7.31,7.31,300,1.04379441793961,1.04379441793961,1.04379441793961,1.04379441793961,2100.98843441686,0.0,1.0
1999-01-21,7.25,7.37,7.25,7.37,600,1.03522702189633,1.05236181398289,1.03522702189633,1.05236181398289,4201.97686883372,0.0,1.0
1999-01-22,7.25,7.37,7.12,7.12,600,1.03522702189633,1.05236181398289,1.01666433046922,1.01666433046922,4201.97686883372,0.0,1.0
1999-01-25,7.37,7.37,7.37,7.37,125,1.05236181398289,1.05236181398289,1.05236181398289,1.05236181398289,875.411847673692,0.0,1.0
1999-01-26,7.63,7.63,7.37,7.37,7500,1.0894871968371,1.0894871968371,1.05236181398289,1.05236181398289,52524.7108604217,0.0,1.0
1999-01-27,7.56,7.56,7.56,7.56,25,1.07949190145328,1.07949190145328,1.07949190145328,1.07949190145328,175.082369534738,0.0,1.0
1999-01-28,7.75,7.75,7.75,7.75,1525,1.10662198892366,1.10662198892366,1.10662198892366,1.10662198892366,10680.0245416191,0.0,1.0
1999-01-29,7.87,7.87,7.75,7.87,2125,1.12375678101022,1.12375678101022,1.10662198892366,1.12375678101022,14882.0014104528,0.0,1.0
1999-02-01,8.0,8.0,7.75,7.75,2525,1.14231947243733,1.14231947243733,1.10662198892366,1.10662198892366,17683.3193230086,0.0,1.0
1999-02-02,7.75,7.75,7.75,7.75,1225,1.10662198892366,1.10662198892366,1.10662198892366,1.10662198892366,8579.03610720221,0.0,1.0
1999-02-03,7.75,7.75,7.63,7.75,725,1.10662198892366,1.10662198892366,1.0894871968371,1.10662198892366,5077.38871650743,0.0,1.0
1999-02-04,7.75,7.75,7.5,7.63,1525,1.10662198892366,1.10662198892366,1.07092450541,1.0894871968371,10680.0245416191,0.0,1.0
1999-02-05,7.12,7.5,7.12,7.5,4200,1.01666433046922,1.07092450541,1.01666433046922,1.07092450541,29413.8380818362,0.0,1.0
1999-02-08,7.0,7.25,7.0,7.25,2425,0.999529538382665,1.03522702189633,0.999529538382665,1.03522702189633,16982.9898448696,0.0,1.0
1999-02-09,6.5,6.88,6.5,6.88,7500,0.928134571355332,0.982394746296105,0.928134571355332,0.982394746296105,52524.7108604214,0.0,1.0
1999-02-10,6.5,6.62,6.5,6.62,1200,0.928134571355332,0.945269363441891,0.928134571355332,0.945269363441891,8403.95373766743,0.0,1.0
1999-02-11,6.44,6.44,6.13,6.37,10800,0.919567175312052,0.919567175312052,0.875302295755105,0.909571879928225,75635.5836390069,0.0,1.0
1999-02-12,6.0,6.25,6.0,6.25,8425,0.856739604327998,0.892437087841665,0.856739604327998,0.892437087841665,59002.7585332068,0.0,1.0
1999-02-16,6.25,6.25,6.0,6.13,2525,0.892437087841665,0.892437087841665,0.856739604327998,0.875302295755105,17683.3193230086,0.0,1.0
1999-02-17,6.37,6.37,6.37,6.37,300,0.909571879928225,0.909571879928225,0.909571879928225,0.909571879928225,2100.98843441686,0.0,1.0
1999-02-18,6.25,6.5,6.25,6.5,1325,0.892437087841665,0.928134571355332,0.892437087841665,0.928134571355332,9279.36558534112,0.0,1.0
1999-02-19,6.75,6.75,6.37,6.37,6300,0.963832054868998,0.963832054868998,0.909571879928225,0.909571879928225,44120.757122754,0.0,1.0
1999-02-22,6.75,6.75,6.62,6.75,900,0.963832054868998,0.963832054868998,0.945269363441891,0.963832054868998,6302.96530325058,0.0,1.0
1999-02-23,7.0,7.0,7.0,7.0,1625,0.999529538382665,0.999529538382665,0.999529538382665,0.999529538382665,11380.354019758,0.0,1.0
1999-02-24,6.62,6.88,6.62,6.88,6300,0.945269363441891,0.982394746296105,0.945269363441891,0.982394746296105,44120.757122754,0.0,1.0
1999-02-25,6.62,6.62,6.62,6.62,25,0.945269363441891,0.945269363441891,0.945269363441891,0.945269363441891,175.082369534738,0.0,1.0
1999-02-26,6.37,6.5,6.37,6.5,725,0.909571879928225,0.928134571355332,0.909571879928225,0.928134571355332,5077.38871650741,0.0,1.0
1999-03-01,6.37,6.37,6.37,6.37,0,0.909571879928225,0.909571879928225,0.909571879928225,0.909571879928225,0,0.0,1.0
1999-03-02,6.25,6.25,6.25,6.25,2525,0.892437087841665,0.892437087841665,0.892437087841665,0.892437087841665,17683.3193230086,0.0,1.0
1999-03-03,6.25,6.37,6.25,6.37,2825,0.892437087841665,0.909571879928225,0.892437087841665,0.909571879928225,19784.3077574254,0.0,1.0
1999-03-04,6.37,6.37,6.37,6.37,600,0.909571879928225,0.909571879928225,0.909571879928225,0.909571879928225,4201.97686883372,0.0,1.0
1999-03-05,6.37,6.37,6.37,6.37,0,0.909571879928225,0.909571879928225,0.909571879928225,0.909571879928225,0,0.0,1.0
1999-03-08,6.5,6.5,6.5,6.5,600,0.928134571355332,0.928134571355332,0.928134571355332,0.928134571355332,4201.97686883372,0.0,1.0
1999-03-09,6.37,6.37,6.37,6.37,425,0.909571879928225,0.909571879928225,0.909571879928225,0.909571879928225,2976.40028209055,0.0,1.0
1999-03-10,6.37,6.5,6.37,6.5,325,0.909571879928225,0.928134571355332,0.909571879928225,0.928134571355332,2276.0708039516,0.0,1.0
1999-03-11,6.25,6.5,6.25,6.5,2425,0.892437087841665,0.928134571355332,0.892437087841665,0.928134571355332,16982.9898448696,0.0,1.0
1999-03-12,6.25,6.25,6.25,6.25,0,0.892437087841665,0.892437087841665,0.892437087841665,0.892437087841665,0,0.0,1.0
1999-03-15,6.25,6.25,6.13,6.13,625,0.892437087841665,0.892437087841665,0.875302295755105,0.875302295755105,4377.05923836846,0.0,1.0
1999-03-16,6.37,6.37,6.25,6.37,2825,0.909571879928225,0.909571879928225,0.892437087841665,0.909571879928225,19784.3077574254,0.0,1.0
1999-03-17,6.19,6.31,6.19,6.19,1325,0.883869691798385,0.901004483884945,0.883869691798385,0.883869691798385,9279.36558534112,0.0,1.0
1999-03-18,6.62,6.62,6.37,6.37,3900,0.945269363441891,0.945269363441891,0.909571879928225,0.909571879928225,27312.8496474192,0.0,1.0
1999-03-19,6.75,6.75,6.37,6.37,1800,0.963832054868998,0.963832054868998,0.909571879928225,0.909571879928225,12605.9306065012,0.0,1.0
1999-03-22,6.75,6.94,6.75,6.88,2425,0.963832054868998,0.990962142339385,0.963832054868998,0.982394746296105,16982.9898448696,0.0,1.0
1999-03-23,6.62,6.75,6.62,6.62,1625,0.945269363441891,0.963832054868998,0.945269363441891,0.945269363441891,11380.354019758,0.0,1.0
1999-03-24,6.62,6.62,6.62,6.62,0,0.945269363441891,0.945269363441891,0.945269363441891,0.945269363441891,0,0.0,1.0
1999-03-25,6.62,6.62,6.62,6.62,0,0.945269363441891,0.945269363441891,0.945269363441891,0.945269363441891,0,0.0,1.0
1999-03-26,6.75,6.75,6.56,6.75,3025,0.963832054868998,0.963832054868998,0.936701967398611,0.963832054868998,21184.9667137033,0.0,1.0
1999-03-29,6.88,6.88,6.88,6.88,425,0.982394746296105,0.982394746296105,0.982394746296105,0.982394746296105,2976.40028209055,0.0,1.0
1999-03-30,6.75,6.75,6.69,6.69,1625,0.963832054868998,0.963832054868998,0.955264658825718,0.955264658825718,11380.354019758,0.0,1.0
1999-03-31,4.88,6.75,4.88,6.75,40200,0.696814878186772,0.963832054868998,0.696814878186772,0.963832054868998,281532.450211859,0.0,1.0
1999-04-01,5.19,5.38,5.0,5.0,6600,0.741079757743719,0.768209845214105,0.713949670273332,0.713949670273332,46221.7455571709,0.0,1.0
1999-04-05,5.25,5.44,5.25,5.44,12300,0.749647153786999,0.776777241257385,0.749647153786999,0.776777241257385,86140.5258110912,0.0,1.0
1999-04-06,5.0,5.25,5.0,5.25,7825,0.721089166976065,0.757143625324869,0.721089166976065,0.757143625324869,54258.1996676961,0.05,1.0
1999-04-07,5.0,5.0,4.94,4.94,3625,0.721089166976065,0.721089166976065,0.712436096972353,0.712436096972353,25135.5877054822,0.0,1.0
1999-04-08,4.94,4.94,4.94,4.94,300,0.712436096972353,0.712436096972353,0.712436096972353,0.712436096972353,2080.18656872956,0.0,1.0
1999-04-09,4.94,4.94,4.94,4.94,1200,0.712436096972353,0.712436096972353,0.712436096972353,0.712436096972353,8320.74627491825,0.0,1.0
1999-04-12,5.0,5.0,5.0,5.0,625,0.721089166976065,0.721089166976065,0.721089166976065,0.721089166976065,4333.72201818659,0.0,1.0
1999-04-13,5.0,5.19,4.88,4.88,9325,0.721089166976065,0.748490555321156,0.70378302696864,0.70378302696864,64659.1325113439,0.0,1.0
1999-04-14,4.75,5.12,4.75,5.12,1325,0.685034708627262,0.738395306983491,0.685034708627262,0.738395306983491,9187.49067855557,0.0,1.0
1999-04-15,4.63,4.88,4.5,4.88,2400,0.667728568619836,0.70378302696864,0.648980250278459,0.70378302696864,16641.4925498365,0.0,1.0
1999-04-16,4.81,4.88,4.75,4.75,3725,0.693687778630975,0.70378302696864,0.685034708627262,0.685034708627262,25828.9832283921,0.0,1.0
1999-04-19,5.12,5.12,5.0,5.0,2825,0.738395306983491,0.738395306983491,0.721089166976065,0.721089166976065,19588.4235222034,0.0,1.0
1999-04-20,5.38,5.38,5.25,5.25,1525,0.775891943666246,0.775891943666246,0.757143625324869,0.757143625324869,10574.2817243753,0.0,1.0
1999-04-21,5.5,5.5,5.5,5.5,2400,0.793198083673672,0.793198083673672,0.793198083673672,0.793198083673672,16641.4925498365,0.0,1.0
1999-04-22,5.63,5.63,5.63,5.63,1525,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,10574.2817243753,0.0,1.0
1999-04-23,5.63,5.63,5.63,5.63,11725,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,81300.6250611805,0.0,1.0
1999-04-26,5.63,5.63,5.63,5.63,600,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,4160.37313745913,0.0,1.0
1999-04-27,5.87,5.87,5.5,5.56,46800,0.846558682029901,0.846558682029901,0.793198083673672,0.801851153677384,324509.104721812,0.0,1.0
1999-04-28,5.87,6.0,5.87,5.87,600,0.846558682029901,0.865307000371278,0.846558682029901,0.846558682029901,4160.37313745912,0.0,1.0
1999-04-29,5.87,6.06,5.87,6.06,12125,0.846558682029901,0.873960070374991,0.846558682029901,0.873960070374991,84074.2071528198,0.0,1.0
1999-04-30,5.94,6.0,5.94,6.0,425,0.856653930367566,0.865307000371278,0.856653930367566,0.865307000371278,2946.93097236688,0.0,1.0
1999-05-03,5.87,6.13,5.75,6.13,3900,0.846558682029901,0.884055318712656,0.829252542022475,0.884055318712656,27042.4253934843,0.0,1.0
1999-05-04,5.87,5.87,5.87,5.87,0,0.846558682029901,0.846558682029901,0.846558682029901,0.846558682029901,0,0.0,1.0
1999-05-05,5.69,5.87,5.69,5.87,1325,0.820599472018762,0.846558682029901,0.820599472018762,0.846558682029901,9187.49067855557,0.0,1.0
1999-05-06,5.69,5.69,5.69,5.69,0,0.820599472018762,0.820599472018762,0.820599472018762,0.820599472018762,0,0.0,1.0
1999-05-07,5.56,5.56,5.56,5.56,2400,0.801851153677384,0.801851153677384,0.801851153677384,0.801851153677384,16641.4925498365,0.0,1.0
1999-05-10,5.69,5.69,5.69,5.69,25,0.820599472018762,0.820599472018762,0.820599472018762,0.820599472018762,173.348880727464,0.0,1.0
1999-05-11,5.63,5.63,5.5,5.56,2425,0.811946402015049,0.811946402015049,0.793198083673672,0.801851153677384,16814.841430564,0.0,1.0
1999-05-12,5.63,5.63,5.63,5.63,0,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,0,0.0,1.0
1999-05-13,5.63,5.63,5.5,5.5,125,0.811946402015049,0.811946402015049,0.793198083673672,0.793198083673672,866.744403637318,0.0,1.0
1999-05-14,5.44,5.5,5.38,5.5,4025,0.784545013669959,0.793198083673672,0.775891943666246,0.793198083673672,27909.1697971216,0.0,1.0
1999-05-17,5.5,5.63,5.44,5.44,425,0.793198083673672,0.811946402015049,0.784545013669959,0.784545013669959,2946.93097236688,0.0,1.0
1999-05-18,5.5,5.5,5.5,5.5,0,0.793198083673672,0.793198083673672,0.793198083673672,0.793198083673672,0,0.0,1.0
1999-05-19,5.5,5.5,5.5,5.5,0,0.793198083673672,0.793198083673672,0.793198083673672,0.793198083673672,0,0.0,1.0
1999-05-20,5.5,5.5,5.5,5.5,0,0.793198083673672,0.793198083673672,0.793198083673672,0.793198083673672,0,0.0,1.0
1999-05-21,5.5,5.5,5.5,5.5,0,0.793198083673672,0.793198083673672,0.793198083673672,0.793198083673672,0,0.0,1.0
1999-05-24,5.63,5.63,5.63,5.63,325,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,2253.53544945703,0.0,1.0
1999-05-25,5.38,5.5,5.38,5.5,3000,0.775891943666246,0.793198083673672,0.775891943666246,0.793198083673672,20801.8656872956,0.0,1.0
1999-05-26,5.5,5.63,5.38,5.38,5125,0.793198083673672,0.811946402015049,0.775891943666246,0.775891943666246,35536.52054913,0.0,1.0
1999-05-27,5.5,5.5,5.5,5.5,2425,0.793198083673672,0.793198083673672,0.793198083673672,0.793198083673672,16814.841430564,0.0,1.0
1999-05-28,5.5,5.5,5.5,5.5,125,0.793198083673672,0.793198083673672,0.793198083673672,0.793198083673672,866.744403637318,0.0,1.0
1999-06-01,5.5,5.5,5.5,5.5,325,0.793198083673672,0.793198083673672,0.793198083673672,0.793198083673672,2253.53544945703,0.0,1.0
1999-06-02,5.5,5.5,5.5,5.5,25,0.793198083673672,0.793198083673672,0.793198083673672,0.793198083673672,173.348880727464,0.0,1.0
1999-06-03,5.75,5.75,5.63,5.75,600,0.829252542022475,0.829252542022475,0.811946402015049,0.829252542022475,4160.37313745913,0.0,1.0
1999-06-04,5.75,5.75,5.75,5.75,0,0.829252542022475,0.829252542022475,0.829252542022475,0.829252542022475,0,0.0,1.0
1999-06-07,5.63,5.63,5.63,5.63,25,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,173.348880727464,0.0,1.0
1999-06-08,5.75,5.75,5.75,5.75,25,0.829252542022475,0.829252542022475,0.829252542022475,0.829252542022475,173.348880727464,0.0,1.0
1999-06-09,5.63,5.63,5.63,5.63,25,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,173.348880727464,0.0,1.0
1999-06-10,5.63,5.63,5.63,5.63,0,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,0,0.0,1.0
1999-06-11,5.63,5.63,5.63,5.63,425,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,2946.93097236688,0.0,1.0
1999-06-14,5.63,5.63,5.63,5.63,0,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,0,0.0,1.0
1999-06-15,5.63,5.63,5.5,5.5,725,0.811946402015049,0.811946402015049,0.793198083673672,0.793198083673672,5027.11754109645,0.0,1.0
1999-06-16,5.63,5.63,5.63,5.63,0,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,0,0.0,1.0
1999-06-17,5.63,5.63,5.63,5.63,0,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,0,0.0,1.0
1999-06-18,5.38,5.5,5.38,5.5,2825,0.775891943666246,0.793198083673672,0.775891943666246,0.793198083673672,19588.4235222034,0.0,1.0
1999-06-21,5.38,5.38,5.38,5.38,2825,0.775891943666246,0.775891943666246,0.775891943666246,0.775891943666246,19588.4235222034,0.0,1.0
1999-06-22,5.38,5.63,5.38,5.63,8400,0.775891943666246,0.811946402015049,0.775891943666246,0.811946402015049,58245.2239244278,0.0,1.0
1999-06-23,5.38,5.38,5.38,5.38,0,0.775891943666246,0.775891943666246,0.775891943666246,0.775891943666246,0,0.0,1.0
1999-06-24,5.38,5.38,5.38,5.38,0,0.775891943666246,0.775891943666246,0.775891943666246,0.775891943666246,0,0.0,1.0
1999-06-25,5.5,5.5,5.5,5.5,125,0.793198083673672,0.793198083673672,0.793198083673672,0.793198083673672,866.744403637318,0.0,1.0
1999-06-28,5.25,5.38,5.25,5.25,3925,0.757143625324869,0.775891943666246,0.757143625324869,0.757143625324869,27215.7742742118,0.0,1.0
1999-06-29,5.12,5.38,5.12,5.38,10500,0.738395306983491,0.775891943666246,0.738395306983491,0.775891943666246,72806.5299055347,0.0,1.0
1999-06-30,5.38,5.38,5.38,5.38,125,0.775891943666246,0.775891943666246,0.775891943666246,0.775891943666246,866.744403637318,0.0,1.0
1999-07-01,5.25,5.25,5.12,5.25,1225,0.757143625324869,0.757143625324869,0.738395306983491,0.757143625324869,8494.09515564571,0.0,1.0
1999-07-02,5.25,5.25,5.25,5.25,0,0.757143625324869,0.757143625324869,0.757143625324869,0.757143625324869,0,0.0,1.0
1999-07-06,5.44,5.44,5.44,5.44,300,0.784545013669959,0.784545013669959,0.784545013669959,0.784545013669959,2080.18656872956,0.0,1.0
1999-07-07,5.38,5.44,5.38,5.44,600,0.775891943666246,0.784545013669959,0.775891943666246,0.784545013669959,4160.37313745913,0.0,1.0
1999-07-08,5.38,5.38,5.38,5.38,0,0.775891943666246,0.775891943666246,0.775891943666246,0.775891943666246,0,0.0,1.0
1999-07-09,5.38,5.38,5.38,5.38,0,0.775891943666246,0.775891943666246,0.775891943666246,0.775891943666246,0,0.0,1.0
1999-07-12,5.38,5.38,5.38,5.38,125,0.775891943666246,0.775891943666246,0.775891943666246,0.775891943666246,866.744403637318,0.0,1.0
1999-07-13,5.69,5.69,5.44,5.44,7800,0.820599472018762,0.820599472018762,0.784545013669959,0.784545013669959,54084.8507869687,0.0,1.0
1999-07-14,5.69,5.69,5.56,5.56,2525,0.820599472018762,0.820599472018762,0.801851153677384,0.801851153677384,17508.2369534738,0.0,1.0
1999-07-15,5.69,5.69,5.69,5.69,0,0.820599472018762,0.820599472018762,0.820599472018762,0.820599472018762,0,0.0,1.0
1999-07-16,5.63,5.63,5.63,5.63,425,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,2946.93097236688,0.0,1.0
1999-07-19,5.63,5.63,5.63,5.63,0,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,0,0.0,1.0
1999-07-20,5.5,5.5,5.5,5.5,1200,0.793198083673672,0.793198083673672,0.793198083673672,0.793198083673672,8320.74627491825,0.0,1.0
1999-07-21,5.38,5.38,5.38,5.38,1200,0.775891943666246,0.775891943666246,0.775891943666246,0.775891943666246,8320.74627491825,0.0,1.0
1999-07-22,5.38,5.5,5.38,5.5,1825,0.775891943666246,0.793198083673672,0.775891943666246,0.793198083673672,12654.4682931048,0.0,1.0
1999-07-23,5.38,5.5,5.38,5.5,3025,0.775891943666246,0.793198083673672,0.775891943666246,0.793198083673672,20975.2145680231,0.0,1.0
1999-07-26,5.25,5.25,5.25,5.25,325,0.757143625324869,0.757143625324869,0.757143625324869,0.757143625324869,2253.53544945703,0.0,1.0
1999-07-27,5.25,5.25,5.25,5.25,0,0.757143625324869,0.757143625324869,0.757143625324869,0.757143625324869,0,0.0,1.0
1999-07-28,5.56,5.56,5.38,5.38,4800,0.801851153677384,0.801851153677384,0.775891943666246,0.775891943666246,33282.985099673,0.0,1.0
1999-07-29,5.63,5.69,5.63,5.63,3625,0.811946402015049,0.820599472018762,0.811946402015049,0.811946402015049,25135.5877054822,0.0,1.0
1999-07-30,5.81,5.81,5.5,5.5,5725,0.837905612026188,0.837905612026188,0.793198083673672,0.793198083673672,39696.8936865891,0.0,1.0
1999-08-02,6.37,6.37,5.87,5.87,6300,0.918667598727507,0.918667598727507,0.846558682029901,0.846558682029901,43683.9179433208,0.0,1.0
1999-08-03,6.75,6.75,6.5,6.5,6625,0.973470375417688,0.973470375417688,0.937415917068885,0.937415917068885,45937.4533927779,0.0,1.0
1999-08-04,6.75,6.88,6.69,6.69,3925,0.973470375417688,0.992218693759066,0.964817305413975,0.964817305413975,27215.7742742118,0.0,1.0
1999-08-05,6.75,6.75,6.5,6.62,4925,0.973470375417688,0.973470375417688,0.937415917068885,0.95472205707631,34149.7295033103,0.0,1.0
1999-08-06,6.88,6.88,6.62,6.62,900,0.992218693759066,0.992218693759066,0.95472205707631,0.95472205707631,6240.55970618869,0.0,1.0
1999-08-09,6.88,6.88,6.88,6.88,0,0.992218693759066,0.992218693759066,0.992218693759066,0.992218693759066,0,0.0,1.0
1999-08-10,6.75,6.75,6.62,6.75,1525,0.973470375417688,0.973470375417688,0.95472205707631,0.973470375417688,10574.2817243753,0.0,1.0
1999-08-11,6.75,6.75,6.75,6.75,0,0.973470375417688,0.973470375417688,0.973470375417688,0.973470375417688,0,0.0,1.0
1999-08-12,6.75,6.75,6.75,6.75,0,0.973470375417688,0.973470375417688,0.973470375417688,0.973470375417688,0,0.0,1.0
1999-08-13,6.94,6.94,6.75,6.75,3325,1.00087176376278,1.00087176376278,0.973470375417688,0.973470375417688,23055.4011367526,0.0,1.0
1999-08-16,6.94,6.94,6.81,6.81,900,1.00087176376278,1.00087176376278,0.982123445421401,0.982123445421401,6240.55970618868,0.0,1.0
1999-08-17,6.88,6.88,6.69,6.75,9325,0.992218693759066,0.992218693759066,0.964817305413975,0.973470375417688,64659.1325113439,0.0,1.0
1999-08-18,6.75,6.75,6.75,6.75,3600,0.973470375417688,0.973470375417688,0.973470375417688,0.973470375417688,24962.2388247548,0.0,1.0
1999-08-19,6.81,6.88,6.62,6.62,2525,0.982123445421401,0.992218693759066,0.95472205707631,0.95472205707631,17508.2369534738,0.0,1.0
1999-08-20,6.94,7.0,6.94,6.94,1925,1.00087176376278,1.00952483376649,1.00087176376278,1.00087176376278,13347.8638160147,0.0,1.0
1999-08-23,6.81,6.81,6.81,6.81,900,0.982123445421401,0.982123445421401,0.982123445421401,0.982123445421401,6240.55970618869,0.0,1.0
1999-08-24,6.75,6.75,6.62,6.75,1525,0.973470375417688,0.973470375417688,0.95472205707631,0.973470375417688,10574.2817243753,0.0,1.0
1999-08-25,6.75,6.75,6.75,6.75,1200,0.973470375417688,0.973470375417688,0.973470375417688,0.973470375417688,8320.74627491825,0.0,1.0
1999-08-26,6.75,6.75,6.75,6.75,0,0.973470375417688,0.973470375417688,0.973470375417688,0.973470375417688,0,0.0,1.0
1999-08-27,6.88,6.88,6.62,6.62,3625,0.992218693759066,0.992218693759066,0.95472205707631,0.95472205707631,25135.5877054822,0.0,1.0
1999-08-30,6.94,6.94,6.94,6.94,125,1.00087176376278,1.00087176376278,1.00087176376278,1.00087176376278,866.744403637317,0.0,1.0
1999-08-31,6.81,6.81,6.81,6.81,2125,0.982123445421401,0.982123445421401,0.982123445421401,0.982123445421401,14734.6548618344,0.0,1.0
1999-09-01,6.75,6.94,6.75,6.81,3725,0.973470375417688,1.00087176376278,0.973470375417688,0.982123445421401,25828.9832283921,0.0,1.0
1999-09-02,6.62,6.62,6.62,6.62,900,0.95472205707631,0.95472205707631,0.95472205707631,0.95472205707631,6240.55970618869,0.0,1.0
1999-09-03,6.44,6.44,6.37,6.37,2700,0.928762847065172,0.928762847065172,0.918667598727507,0.918667598727507,18721.6791185661,0.0,1.0
1999-09-07,6.5,6.5,6.5,6.5,325,0.937415917068885,0.937415917068885,0.937415917068885,0.937415917068885,2253.53544945703,0.0,1.0
1999-09-08,6.62,6.62,6.62,6.62,25,0.95472205707631,0.95472205707631,0.95472205707631,0.95472205707631,173.348880727464,0.0,1.0
1999-09-09,6.5,6.5,6.5,6.5,300,0.937415917068885,0.937415917068885,0.937415917068885,0.937415917068885,2080.18656872956,0.0,1.0
1999-09-10,6.5,6.5,6.5,6.5,0,0.937415917068885,0.937415917068885,0.937415917068885,0.937415917068885,0,0.0,1.0
1999-09-13,6.37,6.37,6.37,6.37,1500,0.918667598727507,0.918667598727507,0.918667598727507,0.918667598727507,10400.9328436478,0.0,1.0
1999-09-14,6.37,6.37,6.37,6.37,0,0.918667598727507,0.918667598727507,0.918667598727507,0.918667598727507,0,0.0,1.0
1999-09-15,6.37,6.37,6.37,6.37,425,0.918667598727507,0.918667598727507,0.918667598727507,0.918667598727507,2946.93097236688,0.0,1.0
1999-09-16,6.25,6.25,6.25,6.25,1200,0.901361458720082,0.901361458720082,0.901361458720082,0.901361458720082,8320.74627491825,0.0,1.0
1999-09-17,6.25,6.25,6.25,6.25,0,0.901361458720082,0.901361458720082,0.901361458720082,0.901361458720082,0,0.0,1.0
1999-09-20,6.25,6.25,6.25,6.25,0,0.901361458720082,0.901361458720082,0.901361458720082,0.901361458720082,0,0.0,1.0
1999-09-21,6.37,6.37,6.37,6.37,125,0.918667598727507,0.918667598727507,0.918667598727507,0.918667598727507,866.744403637318,0.0,1.0
1999-09-22,6.37,6.37,6.25,6.25,325,0.918667598727507,0.918667598727507,0.901361458720082,0.901361458720082,2253.53544945703,0.0,1.0
1999-09-23,6.13,6.25,6.13,6.25,2125,0.884055318712656,0.901361458720082,0.884055318712656,0.901361458720082,14734.6548618344,0.0,1.0
1999-09-24,6.13,6.13,6.13,6.13,0,0.884055318712656,0.884055318712656,0.884055318712656,0.884055318712656,0,0.0,1.0
1999-09-27,5.87,6.0,5.87,6.0,1800,0.846558682029901,0.865307000371278,0.846558682029901,0.865307000371278,12481.1194123774,0.0,1.0
1999-09-28,6.0,6.0,6.0,6.0,725,0.865307000371278,0.865307000371278,0.865307000371278,0.865307000371278,5027.11754109645,0.0,1.0
1999-09-29,5.44,5.87,5.44,5.87,11700,0.784545013669959,0.846558682029901,0.784545013669959,0.846558682029901,81127.276180453,0.0,1.0
1999-09-30,5.0,5.44,5.0,5.44,16025,0.721089166976065,0.784545013669959,0.721089166976065,0.784545013669959,111116.632546304,0.0,1.0
1999-10-01,5.38,5.38,5.06,5.06,725,0.775891943666246,0.775891943666246,0.729742236979778,0.729742236979778,5027.11754109645,0.0,1.0
1999-10-04,5.25,5.31,5.19,5.19,4025,0.757143625324869,0.765796695328581,0.748490555321156,0.748490555321156,27909.1697971216,0.0,1.0
1999-10-05,5.38,5.5,5.38,5.5,2425,0.775891943666246,0.793198083673672,0.775891943666246,0.793198083673672,16814.841430564,0.0,1.0
1999-10-06,5.12,5.38,5.12,5.25,8825,0.738395306983491,0.775891943666246,0.738395306983491,0.757143625324869,61192.1548967946,0.0,1.0
1999-10-07,5.12,5.12,5.12,5.12,0,0.738395306983491,0.738395306983491,0.738395306983491,0.738395306983491,0,0.0,1.0
1999-10-08,5.0,5.0,5.0,5.0,1325,0.721089166976065,0.721089166976065,0.721089166976065,0.721089166976065,9187.49067855557,0.0,1.0
1999-10-11,5.0,5.0,5.0,5.0,0,0.721089166976065,0.721089166976065,0.721089166976065,0.721089166976065,0,0.0,1.0
1999-10-12,5.0,5.0,5.0,5.0,0,0.721089166976065,0.721089166976065,0.721089166976065,0.721089166976065,0,0.0,1.0
1999-10-13,5.0,5.0,5.0,5.0,0,0.721089166976065,0.721089166976065,0.721089166976065,0.721089166976065,0,0.0,1.0
1999-10-14,5.63,5.63,4.88,4.88,12900,0.811946402015049,0.811946402015049,0.70378302696864,0.70378302696864,89448.0224553713,0.0,1.0
1999-10-15,5.63,5.63,5.63,5.63,0,0.811946402015049,0.811946402015049,0.811946402015049,0.811946402015049,0,0.0,1.0
1999-10-18,6.25,6.25,5.38,5.38,18300,0.901361458720082,0.901361458720082,0.775891943666246,0.775891943666246,126891.380692503,0.0,1.0
1999-10-19,6.06,6.25,6.06,6.25,13225,0.873960070374991,0.901361458720082,0.873960070374991,0.901361458720082,91701.5579048282,0.0,1.0
1999-10-20,6.13,6.25,6.0,6.0,725,0.884055318712656,0.901361458720082,0.865307000371278,0.865307000371278,5027.11754109644,0.0,1.0
1999-10-21,6.13,6.13,6.13,6.13,0,0.884055318712656,0.884055318712656,0.884055318712656,0.884055318712656,0,0.0,1.0
1999-10-22,6.13,6.13,6.13,6.13,0,0.884055318712656,0.884055318712656,0.884055318712656,0.884055318712656,0,0.0,1.0
1999-10-25,6.13,6.13,6.13,6.13,0,0.884055318712656,0.884055318712656,0.884055318712656,0.884055318712656,0,0.0,1.0
1999-10-26,6.0,6.0,6.0,6.0,425,0.865307000371278,0.865307000371278,0.865307000371278,0.865307000371278,2946.93097236688,0.0,1.0
1999-10-27,6.0,6.0,6.0,6.0,0,0.865307000371278,0.865307000371278,0.865307000371278,0.865307000371278,0,0.0,1.0
1999-10-28,5.87,6.0,5.87,6.0,1325,0.846558682029901,0.865307000371278,0.846558682029901,0.865307000371278,9187.49067855556,0.0,1.0
1999-10-29,5.87,5.87,5.87,5.87,0,0.846558682029901,0.846558682029901,0.846558682029901,0.846558682029901,0,0.0,1.0
1999-11-01,5.75,5.75,5.75,5.75,600,0.829252542022475,0.829252542022475,0.829252542022475,0.829252542022475,4160.37313745913,0.0,1.0
1999-11-02,5.75,5.75,5.63,5.63,725,0.829252542022475,0.829252542022475,0.811946402015049,0.811946402015049,5027.11754109644,0.0,1.0
1999-11-03,5.87,6.0,5.75,5.75,9625,0.846558682029901,0.865307000371278,0.829252542022475,0.829252542022475,66739.3190800734,0.0,1.0
1999-11-04,5.94,5.94,5.87,5.87,1325,0.856653930367566,0.856653930367566,0.846558682029901,0.846558682029901,9187.49067855556,0.0,1.0
1999-11-05,5.94,5.94,5.94,5.94,0,0.856653930367566,0.856653930367566,0.856653930367566,0.856653930367566,0,0.0,1.0
1999-11-08,5.94,5.94,5.75,5.75,7825,0.856653930367566,0.856653930367566,0.829252542022475,0.829252542022475,54258.1996676961,0.0,1.0
1999-11-09,5.94,5.94,5.94,5.94,18025,0.862566861536769,0.862566861536769,0.862566861536769,0.862566861536769,124127.768842457,0.041,1.0
1999-11-10,5.56,5.75,5.56,5.75,7925,0.807385816522633,0.834976339029701,0.807385816522633,0.834976339029701,54574.8997545894,0.0,1.0
1999-11-11,5.44,5.44,5.44,5.44,1200,0.789960223360274,0.789960223360274,0.789960223360274,0.789960223360274,8263.70721836054,0.0,1.0
1999-11-12,5.44,5.44,5.44,5.44,0,0.789960223360274,0.789960223360274,0.789960223360274,0.789960223360274,0,0.0,1.0
1999-11-15,5.25,5.38,5.25,5.38,4200,0.762369700853205,0.781247426779094,0.762369700853205,0.781247426779094,28922.9752642619,0.0,1.0
1999-11-16,5.5,5.63,5.25,5.5,10200,0.798673019941453,0.817550745867342,0.762369700853205,0.798673019941453,70241.5113560646,0.0,1.0
1999-11-17,5.5,5.5,5.25,5.38,8100,0.798673019941453,0.798673019941453,0.762369700853205,0.781247426779094,55780.0237239337,0.0,1.0
1999-11-18,5.56,5.56,5.5,5.5,625,0.807385816522633,0.807385816522633,0.798673019941453,0.798673019941453,4304.01417622945,0.0,1.0
1999-11-19,5.5,5.69,5.38,5.5,4925,0.798673019941453,0.826263542448522,0.781247426779094,0.798673019941453,33915.6317086881,0.0,1.0
1999-11-22,5.5,5.5,5.5,5.5,0,0.798673019941453,0.798673019941453,0.798673019941453,0.798673019941453,0,0.0,1.0
1999-11-23,5.56,5.56,5.56,5.56,25,0.807385816522633,0.807385816522633,0.807385816522633,0.807385816522633,172.160567049178,0.0,1.0
1999-11-24,5.38,5.38,5.38,5.38,25,0.781247426779094,0.781247426779094,0.781247426779094,0.781247426779094,172.160567049178,0.0,1.0
1999-11-26,5.38,5.38,5.38,5.38,0,0.781247426779094,0.781247426779094,0.781247426779094,0.781247426779094,0,0.0,1.0
1999-11-29,5.25,5.25,5.25,5.25,1825,0.762369700853205,0.762369700853205,0.762369700853205,0.762369700853205,12567.72139459,0.0,1.0
1999-11-30,5.25,5.25,5.25,5.25,0,0.762369700853205,0.762369700853205,0.762369700853205,0.762369700853205,0,0.0,1.0
1999-12-01,5.38,5.38,5.19,5.38,1800,0.781247426779094,0.781247426779094,0.753656904272026,0.781247426779094,12395.5608275408,0.0,1.0
1999-12-02,5.12,5.25,5.12,5.25,5425,0.743491974927316,0.762369700853205,0.743491974927316,0.762369700853205,37358.8430496716,0.0,1.0
1999-12-03,5.38,5.38,5.38,5.38,125,0.781247426779094,0.781247426779094,0.781247426779094,0.781247426779094,860.80283524589,0.0,1.0
1999-12-06,5.25,5.25,5.12,5.25,12300,0.762369700853205,0.762369700853205,0.743491974927316,0.762369700853205,84702.9989881956,0.0,1.0
1999-12-07,5.31,5.5,5.31,5.38,1800,0.771082497434385,0.798673019941453,0.771082497434385,0.781247426779094,12395.5608275408,0.0,1.0
1999-12-08,5.63,5.63,5.44,5.44,1825,0.817550745867342,0.817550745867342,0.789960223360274,0.789960223360274,12567.72139459,0.0,1.0
1999-12-09,5.63,5.63,5.63,5.63,0,0.817550745867342,0.817550745867342,0.817550745867342,0.817550745867342,0,0.0,1.0
1999-12-10,5.5,5.75,5.5,5.75,2825,0.798673019941453,0.834976339029701,0.798673019941453,0.834976339029701,19454.1440765571,0.0,1.0
1999-12-13,5.63,5.63,5.38,5.5,2525,0.817550745867342,0.817550745867342,0.781247426779094,0.798673019941453,17388.217271967,0.0,1.0
1999-12-14,5.5,5.5,5.38,5.5,3000,0.798673019941453,0.798673019941453,0.781247426779094,0.798673019941453,20659.2680459014,0.0,1.0
1999-12-15,5.25,5.25,5.25,5.25,1500,0.762369700853205,0.762369700853205,0.762369700853205,0.762369700853205,10329.6340229507,0.0,1.0
1999-12-16,5.44,5.5,5.25,5.25,2525,0.789960223360274,0.798673019941453,0.762369700853205,0.762369700853205,17388.217271967,0.0,1.0
1999-12-17,5.63,5.63,5.25,5.25,2700,0.817550745867342,0.817550745867342,0.762369700853205,0.762369700853205,18593.3412413112,0.0,1.0
1999-12-20,5.5,5.5,5.44,5.5,1225,0.798673019941453,0.798673019941453,0.789960223360274,0.798673019941453,8435.86778540972,0.0,1.0
1999-12-21,5.5,5.5,5.5,5.5,1200,0.798673019941453,0.798673019941453,0.798673019941453,0.798673019941453,8263.70721836054,0.0,1.0
1999-12-22,5.5,5.5,5.38,5.44,9325,0.798673019941453,0.798673019941453,0.781247426779094,0.789960223360274,64215.8915093434,0.0,1.0
1999-12-23,6.0,6.0,5.63,5.63,11525,0.871279658117949,0.871279658117949,0.817550745867342,0.817550745867342,79366.021409671,0.0,1.0
1999-12-27,6.25,6.25,6.0,6.13,2700,0.907582977206197,0.907582977206197,0.871279658117949,0.890157384043838,18593.3412413112,0.0,1.0
1999-12-28,6.31,6.37,6.19,6.37,425,0.916295773787376,0.925008570368556,0.898870180625017,0.925008570368556,2926.72963983603,0.0,1.0
1999-12-29,6.25,6.25,6.13,6.25,1325,0.907582977206197,0.907582977206197,0.890157384043838,0.907582977206197,9124.51005360643,0.0,1.0
1999-12-30,6.25,6.25,5.87,6.0,8525,0.907582977206197,0.907582977206197,0.85240193219206,0.871279658117949,58706.7533637697,0.0,1.0
1999-12-31,6.13,6.13,5.87,6.13,2525,0.890157384043838,0.890157384043838,0.85240193219206,0.890157384043838,17388.217271967,0.0,1.0
2000-01-03,5.75,5.87,5.75,5.87,4825,0.834976339029701,0.85240193219206,0.834976339029701,0.85240193219206,33226.9894404914,0.0,1.0
2000-01-04,5.75,5.75,5.69,5.69,900,0.834976339029701,0.834976339029701,0.826263542448522,0.826263542448522,6197.78041377041,0.0,1.0
2000-01-05,5.75,5.87,5.5,5.69,3600,0.834976339029701,0.85240193219206,0.798673019941453,0.826263542448522,24791.1216550816,0.0,1.0
2000-01-06,5.63,5.87,5.44,5.87,7325,0.817550745867342,0.85240193219206,0.789960223360274,0.85240193219206,50443.0461454091,0.0,1.0
2000-01-07,5.75,5.87,5.63,5.63,900,0.834976339029701,0.85240193219206,0.817550745867342,0.817550745867342,6197.78041377041,0.0,1.0
2000-01-10,6.25,6.25,5.75,5.87,10200,0.907582977206197,0.907582977206197,0.834976339029701,0.85240193219206,70241.5113560646,0.0,1.0
2000-01-11,6.44,6.5,6.25,6.25,8125,0.935173499713265,0.943886296294445,0.907582977206197,0.907582977206197,55952.1842909829,0.0,1.0
2000-01-12,6.37,6.5,6.25,6.5,6325,0.925008570368556,0.943886296294445,0.907582977206197,0.943886296294445,43556.623463442,0.0,1.0
2000-01-13,6.44,6.5,6.25,6.44,6625,0.935173499713265,0.943886296294445,0.907582977206197,0.935173499713265,45622.5502680322,0.0,1.0
2000-01-14,7.0,7.0,6.5,6.5,12300,1.01649293447094,1.01649293447094,0.943886296294445,0.943886296294445,84702.9989881956,0.0,1.0
2000-01-18,7.37,7.37,7.12,7.12,2825,1.07022184672155,1.07022184672155,1.0339185276333,1.0339185276333,19454.1440765571,0.0,1.0
2000-01-19,7.63,7.63,7.5,7.63,7625,1.10797729857332,1.10797729857332,1.08909957264744,1.10797729857332,52508.9729499995,0.0,1.0
2000-01-20,7.5,7.5,7.37,7.37,3325,1.08909957264744,1.08909957264744,1.07022184672155,1.07022184672155,22897.3554175406,0.0,1.0
2000-01-21,7.37,7.5,7.37,7.5,3900,1.07022184672155,1.08909957264744,1.07022184672155,1.08909957264744,26857.0484596717,0.0,1.0
2000-01-24,7.12,7.37,7.12,7.37,2425,1.0339185276333,1.07022184672155,1.0339185276333,1.07022184672155,16699.5750037703,0.0,1.0
2000-01-25,6.62,7.0,6.25,7.0,43525,0.961311889456803,1.01649293447094,0.907582977206197,1.01649293447094,299731.547232619,0.0,1.0
2000-01-26,6.62,6.62,6.37,6.37,5100,0.961311889456803,0.961311889456803,0.925008570368556,0.925008570368556,35120.7556780323,0.0,1.0
2000-01-27,6.75,6.75,6.62,6.75,1225,0.980189615382692,0.980189615382692,0.961311889456803,0.980189615382692,8435.86778540972,0.0,1.0
2000-01-28,6.88,6.88,6.75,6.75,1325,0.999067341308581,0.999067341308581,0.980189615382692,0.980189615382692,9124.51005360644,0.0,1.0
2000-01-31,6.75,6.88,6.5,6.88,6725,0.980189615382692,0.999067341308581,0.943886296294445,0.999067341308581,46311.1925362289,0.0,1.0
2000-02-01,6.62,6.75,6.5,6.75,4025,0.961311889456803,0.980189615382692,0.943886296294445,0.980189615382692,27717.8512949177,0.0,1.0
2000-02-02,6.5,6.62,6.37,6.5,1925,0.943886296294445,0.961311889456803,0.925008570368556,0.943886296294445,13256.3636627867,0.0,1.0
2000-02-03,6.62,6.62,6.5,6.56,6925,0.961311889456803,0.961311889456803,0.943886296294445,0.952599092875624,47688.4770726223,0.0,1.0
2000-02-04,6.75,6.75,6.75,6.75,1325,0.980189615382692,0.980189615382692,0.980189615382692,0.980189615382692,9124.51005360644,0.0,1.0
2000-02-07,6.88,6.88,6.88,6.88,125,0.999067341308581,0.999067341308581,0.999067341308581,0.999067341308581,860.80283524589,0.0,1.0
2000-02-08,7.0,7.0,7.0,7.0,2425,1.01649293447094,1.01649293447094,1.01649293447094,1.01649293447094,16699.5750037703,0.0,1.0
2000-02-09,6.88,7.0,6.75,6.75,1325,0.999067341308581,1.01649293447094,0.980189615382692,0.980189615382692,9124.51005360644,0.0,1.0
2000-02-10,7.0,7.0,7.0,7.0,125,1.01649293447094,1.01649293447094,1.01649293447094,1.01649293447094,860.80283524589,0.0,1.0
2000-02-11,7.12,7.12,6.75,6.88,6300,1.0339185276333,1.0339185276333,0.980189615382692,0.999067341308581,43384.4628963928,0.0,1.0
2000-02-14,7.12,7.12,7.12,7.12,1925,1.0339185276333,1.0339185276333,1.0339185276333,1.0339185276333,13256.3636627867,0.0,1.0
2000-02-15,7.25,7.25,7.12,7.12,1500,1.05279625355919,1.05279625355919,1.0339185276333,1.0339185276333,10329.6340229507,0.0,1.0
2000-02-16,7.12,7.12,7.12,7.12,1625,1.0339185276333,1.0339185276333,1.0339185276333,1.0339185276333,11190.4368581966,0.0,1.0
2000-02-17,7.25,7.25,7.0,7.25,3325,1.05279625355919,1.05279625355919,1.01649293447094,1.05279625355919,22897.3554175406,0.0,1.0
2000-02-18,7.12,7.12,7.0,7.0,625,1.0339185276333,1.0339185276333,1.01649293447094,1.01649293447094,4304.01417622945,0.0,1.0
2000-02-22,7.25,7.25,7.25,7.25,2400,1.05279625355919,1.05279625355919,1.05279625355919,1.05279625355919,16527.4144367211,0.0,1.0
2000-02-23,7.25,7.25,7.12,7.12,2725,1.05279625355919,1.05279625355919,1.0339185276333,1.0339185276333,18765.5018083604,0.0,1.0
2000-02-24,7.19,7.25,7.12,7.12,1825,1.04408345697801,1.05279625355919,1.0339185276333,1.0339185276333,12567.72139459,0.0,1.0
2000-02-25,7.12,7.12,7.0,7.0,1525,1.0339185276333,1.0339185276333,1.01649293447094,1.01649293447094,10501.7945899998,0.0,1.0
2000-02-28,7.25,7.37,7.19,7.37,4325,1.05279625355919,1.07022184672155,1.04408345697801,1.07022184672155,29783.7780995077,0.0,1.0
2000-02-29,7.25,7.25,7.0,7.12,4200,1.05279625355919,1.05279625355919,1.01649293447094,1.0339185276333,28922.9752642619,0.0,1.0
2000-03-01,7.37,7.37,7.37,7.37,1625,1.07022184672155,1.07022184672155,1.07022184672155,1.07022184672155,11190.4368581965,0.0,1.0
2000-03-02,7.37,7.37,7.37,7.37,0,1.07022184672155,1.07022184672155,1.07022184672155,1.07022184672155,0,0.0,1.0
2000-03-03,7.5,7.63,7.44,7.44,11700,1.08909957264744,1.10797729857332,1.08038677606626,1.08038677606626,80571.145379015,0.0,1.0
2000-03-06,8.0,8.13,7.56,7.56,6925,1.16170621082393,1.18058393674982,1.09781236922862,1.09781236922862,47688.4770726224,0.0,1.0
2000-03-07,8.19,8.19,8.0,8.0,6600,1.189296733331,1.189296733331,1.16170621082393,1.16170621082393,45450.389700983,0.0,1.0
2000-03-08,8.38,8.38,8.19,8.19,4525,1.21688725583807,1.21688725583807,1.189296733331,1.189296733331,31161.0626359012,0.0,1.0
2000-03-09,8.75,8.75,8.13,8.38,22225,1.27061616808868,1.27061616808868,1.18058393674982,1.21688725583807,153050.744106719,0.0,1.0
2000-03-10,8.31,8.75,8.31,8.75,10225,1.20672232649336,1.27061616808868,1.20672232649336,1.27061616808868,70413.6719231138,0.0,1.0
2000-03-13,8.31,8.31,8.06,8.06,5525,1.20672232649336,1.20672232649336,1.17041900740511,1.17041900740511,38047.4853178683,0.0,1.0
2000-03-14,8.38,8.38,8.13,8.38,6300,1.21688725583807,1.21688725583807,1.18058393674982,1.21688725583807,43384.4628963928,0.0,1.0
2000-03-15,8.88,8.88,8.38,8.5,13825,1.28949389401456,1.28949389401456,1.21688725583807,1.23431284900043,95204.7935781957,0.0,1.0
2000-03-16,9.25,9.25,8.62,8.88,13525,1.34322280626517,1.34322280626517,1.25173844216279,1.28949389401456,93138.8667736054,0.0,1.0
2000-03-17,9.75,10.25,9.5,9.5,14725,1.41582944444167,1.48843608261816,1.37952612535342,1.37952612535342,101402.573991966,0.0,1.0
2000-03-20,9.63,10.38,9.63,10.12,15425,1.39840385127931,1.50731380854405,1.39840385127931,1.46955835669227,106223.069869343,0.0,1.0
2000-03-21,9.37,9.5,9.25,9.5,3900,1.36064839942753,1.37952612535342,1.34322280626517,1.37952612535342,26857.0484596718,0.0,1.0
2000-03-22,9.13,9.44,9.13,9.44,8825,1.32579721310281,1.37081332877224,1.32579721310281,1.37081332877224,60772.6801683599,0.0,1.0
2000-03-23,9.0,9.13,9.0,9.13,2400,1.30691948717692,1.32579721310281,1.30691948717692,1.32579721310281,16527.4144367211,0.0,1.0
2000-03-24,9.06,9.06,8.62,8.62,3625,1.3156322837581,1.3156322837581,1.25173844216279,1.25173844216279,24963.2822221309,0.0,1.0
2000-03-27,9.0,9.31,9.0,9.31,5525,1.30691948717692,1.35193560284635,1.30691948717692,1.35193560284635,38047.4853178684,0.0,1.0
2000-03-28,8.5,9.0,8.5,9.0,1925,1.23431284900043,1.30691948717692,1.23431284900043,1.30691948717692,13256.3636627867,0.0,1.0
2000-03-29,7.63,7.75,7.63,7.63,1325,1.12511246518298,1.14280754982544,1.12511246518298,1.12511246518298,8985.54616791649,0.118,1.0
2000-03-30,7.88,7.88,7.88,7.88,3325,1.16197722485477,1.16197722485477,1.16197722485477,1.16197722485477,22548.6347232621,0.0,1.0
2000-03-31,7.88,7.88,7.75,7.88,1500,1.16197722485477,1.16197722485477,1.14280754982544,1.16197722485477,10172.3164165092,0.0,1.0
2000-04-03,8.0,8.13,8.0,8.13,325,1.17967230949722,1.19884198452655,1.17967230949722,1.19884198452655,2204.00189024368,0.0,1.0
2000-04-04,8.13,8.13,7.75,7.75,1800,1.19884198452655,1.19884198452655,1.14280754982544,1.14280754982544,12206.7796998111,0.0,1.0
2000-04-05,8.25,8.25,7.88,7.88,725,1.21653706916901,1.21653706916901,1.16197722485477,1.16197722485477,4916.61960131282,0.0,1.0
2000-04-06,8.37,8.37,8.25,8.25,125,1.23423215381147,1.23423215381147,1.21653706916901,1.21653706916901,847.693034709105,0.0,1.0
2000-04-07,8.62,8.62,8.25,8.25,1225,1.27109691348326,1.27109691348326,1.21653706916901,1.21653706916901,8307.39174014922,0.0,1.0
2000-04-10,8.37,8.5,8.25,8.25,2725,1.23423215381147,1.2534018288408,1.21653706916901,1.21653706916901,18479.7081566585,0.0,1.0
2000-04-11,8.62,8.62,8.37,8.5,3025,1.27109691348326,1.27109691348326,1.23423215381147,1.2534018288408,20514.1714399603,0.0,1.0
2000-04-12,8.87,8.87,8.62,8.75,3900,1.30796167315505,1.30796167315505,1.27109691348326,1.29026658851259,26448.022682924,0.0,1.0
2000-04-13,8.75,8.87,8.62,8.62,725,1.29026658851259,1.30796167315505,1.27109691348326,1.27109691348326,4916.6196013128,0.0,1.0
2000-04-14,8.75,8.75,8.62,8.62,625,1.29026658851259,1.29026658851259,1.27109691348326,1.27109691348326,4238.46517354552,0.0,1.0
2000-04-17,9.0,9.0,8.37,8.37,2700,1.32713134818438,1.32713134818438,1.23423215381147,1.23423215381147,18310.1695497166,0.0,1.0
2000-04-18,8.62,8.87,8.62,8.75,3325,1.27109691348326,1.30796167315505,1.27109691348326,1.29026658851259,22548.6347232622,0.0,1.0
2000-04-19,8.5,8.5,8.5,8.5,900,1.2534018288408,1.2534018288408,1.2534018288408,1.2534018288408,6103.38984990556,0.0,1.0
2000-04-20,8.37,8.37,8.37,8.37,600,1.23423215381147,1.23423215381147,1.23423215381147,1.23423215381147,4068.9265666037,0.0,1.0
2000-04-24,8.37,8.37,8.37,8.37,0,1.23423215381147,1.23423215381147,1.23423215381147,1.23423215381147,0,0.0,1.0
2000-04-25,8.5,8.5,8.25,8.25,1025,1.2534018288408,1.2534018288408,1.21653706916901,1.21653706916901,6951.08288461466,0.0,1.0
2000-04-26,8.5,8.62,8.25,8.25,5100,1.2534018288408,1.27109691348326,1.21653706916901,1.21653706916901,34585.8758161315,0.0,1.0
2000-04-27,8.5,8.5,8.25,8.37,1625,1.2534018288408,1.2534018288408,1.21653706916901,1.23423215381147,11020.0094512184,0.0,1.0
2000-04-28,8.87,8.87,8.62,8.62,900,1.30796167315505,1.30796167315505,1.27109691348326,1.27109691348326,6103.38984990554,0.0,1.0
2000-05-01,9.5,10.0,9.0,9.0,9125,1.40086086752795,1.47459038687153,1.32713134818438,1.32713134818438,61881.5915337648,0.0,1.0
2000-05-02,9.5,9.75,9.5,9.5,4625,1.40086086752795,1.43772562719974,1.40086086752795,1.40086086752795,31364.642284237,0.0,1.0
2000-05-03,9.12,9.5,9.0,9.5,3900,1.34482643282684,1.40086086752795,1.32713134818438,1.40086086752795,26448.022682924,0.0,1.0
2000-05-04,9.0,9.0,8.62,8.87,7200,1.32713134818438,1.32713134818438,1.27109691348326,1.30796167315505,48827.1187992443,0.0,1.0
2000-05-05,9.0,9.12,9.0,9.0,4625,1.32713134818438,1.34482643282684,1.32713134818438,1.32713134818438,31364.6422842368,0.0,1.0
2000-05-08,9.12,9.12,8.87,8.87,125,1.34482643282684,1.34482643282684,1.30796167315505,1.30796167315505,847.693034709102,0.0,1.0
2000-05-09,8.75,9.0,8.75,9.0,725,1.29026658851259,1.32713134818438,1.29026658851259,1.32713134818438,4916.6196013128,0.0,1.0
2000-05-10,8.87,9.0,8.75,8.75,2825,1.30796167315505,1.32713134818438,1.29026658851259,1.29026658851259,19157.8625844257,0.0,1.0
2000-05-11,8.62,8.87,8.5,8.75,3900,1.27109691348326,1.30796167315505,1.2534018288408,1.29026658851259,26448.022682924,0.0,1.0
2000-05-12,8.75,8.75,8.75,8.75,300,1.29026658851259,1.29026658851259,1.29026658851259,1.29026658851259,2034.46328330185,0.0,1.0
2000-05-15,8.62,8.62,8.37,8.5,1800,1.27109691348326,1.27109691348326,1.23423215381147,1.2534018288408,12206.7796998111,0.0,1.0
2000-05-16,8.37,8.44,8.13,8.44,7825,1.23423215381147,1.24455428651957,1.19884198452655,1.24455428651957,53065.58397279,0.0,1.0
2000-05-17,8.37,8.37,8.25,8.25,725,1.23423215381147,1.23423215381147,1.21653706916901,1.21653706916901,4916.61960131281,0.0,1.0
2000-05-18,8.37,8.37,8.37,8.37,0,1.23423215381147,1.23423215381147,1.23423215381147,1.23423215381147,0,0.0,1.0
2000-05-19,8.5,8.5,8.31,8.5,4625,1.2534018288408,1.2534018288408,1.22538461149024,1.2534018288408,31364.6422842369,0.0,1.0
2000-05-22,8.5,8.5,8.5,8.5,0,1.2534018288408,1.2534018288408,1.2534018288408,1.2534018288408,0,0.0,1.0
2000-05-23,8.25,8.37,8.25,8.37,1200,1.21653706916901,1.23423215381147,1.21653706916901,1.23423215381147,8137.85313320742,0.0,1.0
2000-05-24,7.88,8.13,7.63,8.13,2400,1.16197722485477,1.19884198452655,1.12511246518298,1.19884198452655,16275.7062664147,0.0,1.0
2000-05-25,8.0,8.0,8.0,8.0,425,1.17967230949722,1.17967230949722,1.17967230949722,1.17967230949722,2882.15631801097,0.0,1.0
2000-05-26,8.13,8.13,7.88,7.88,1025,1.19884198452655,1.19884198452655,1.16197722485477,1.16197722485477,6951.08288461468,0.0,1.0
2000-05-30,8.25,8.25,8.0,8.13,6025,1.21653706916901,1.21653706916901,1.17967230949722,1.19884198452655,40858.8042729789,0.0,1.0
2000-05-31,7.88,8.13,7.88,8.0,725,1.16197722485477,1.19884198452655,1.16197722485477,1.17967230949722,4916.61960131279,0.0,1.0
2000-06-01,8.0,8.13,7.88,8.0,2225,1.17967230949722,1.19884198452655,1.16197722485477,1.17967230949722,15088.9360178221,0.0,1.0
2000-06-02,7.63,7.88,7.63,7.88,2425,1.12511246518298,1.16197722485477,1.12511246518298,1.16197722485477,16445.2448733566,0.0,1.0
2000-06-05,7.25,7.5,7.25,7.38,3025,1.06907803048186,1.10594279015365,1.06907803048186,1.08824770551119,20514.1714399603,0.0,1.0
2000-06-06,7.38,7.38,7.0,7.19,3600,1.08824770551119,1.08824770551119,1.03221327081007,1.06023048816063,24413.5593996222,0.0,1.0
2000-06-07,7.5,7.5,7.38,7.5,425,1.10594279015365,1.10594279015365,1.08824770551119,1.10594279015365,2882.15631801095,0.0,1.0
2000-06-08,7.63,7.63,7.38,7.38,1925,1.12511246518298,1.12511246518298,1.08824770551119,1.08824770551119,13054.4727345202,0.0,1.0
2000-06-09,7.75,7.75,7.75,7.75,25,1.14280754982544,1.14280754982544,1.14280754982544,1.14280754982544,169.53860694182,0.0,1.0
2000-06-12,7.5,7.88,7.25,7.88,7025,1.10594279015365,1.16197722485477,1.06907803048186,1.16197722485477,47640.3485506516,0.0,1.0
2000-06-13,7.88,7.88,7.75,7.75,600,1.16197722485477,1.16197722485477,1.14280754982544,1.14280754982544,4068.92656660369,0.0,1.0
2000-06-14,8.0,8.0,7.88,8.0,3325,1.17967230949722,1.17967230949722,1.16197722485477,1.17967230949722,22548.6347232623,0.0,1.0
2000-06-15,8.13,8.13,8.0,8.13,1025,1.19884198452655,1.19884198452655,1.17967230949722,1.19884198452655,6951.08288461468,0.0,1.0
2000-06-16,8.0,8.13,7.88,7.88,1325,1.17967230949722,1.19884198452655,1.16197722485477,1.16197722485477,8985.54616791654,0.0,1.0
2000-06-19,8.13,8.13,8.13,8.13,25,1.19884198452655,1.19884198452655,1.19884198452655,1.19884198452655,169.538606941821,0.0,1.0
2000-06-20,8.0,8.0,8.0,8.0,325,1.17967230949722,1.17967230949722,1.17967230949722,1.17967230949722,2204.00189024368,0.0,1.0
2000-06-21,8.0,8.0,7.75,7.88,2825,1.17967230949722,1.17967230949722,1.14280754982544,1.16197722485477,19157.8625844258,0.0,1.0
2000-06-22,8.13,8.13,8.13,8.13,25,1.19884198452655,1.19884198452655,1.19884198452655,1.19884198452655,169.538606941821,0.0,1.0
2000-06-23,8.13,8.13,8.13,8.13,0,1.19884198452655,1.19884198452655,1.19884198452655,1.19884198452655,0,0.0,1.0
2000-06-26,8.13,8.13,8.13,8.13,125,1.19884198452655,1.19884198452655,1.19884198452655,1.19884198452655,847.693034709107,0.0,1.0
2000-06-27,8.13,8.13,8.13,8.13,425,1.19884198452655,1.19884198452655,1.19884198452655,1.19884198452655,2882.15631801097,0.0,1.0
2000-06-28,8.13,8.13,7.88,8.13,625,1.19884198452655,1.19884198452655,1.16197722485477,1.19884198452655,4238.46517354554,0.0,1.0
2000-06-29,8.13,8.25,7.88,7.88,3925,1.19884198452655,1.21653706916901,1.16197722485477,1.16197722485477,26617.561289866,0.0,1.0
2000-06-30,8.13,8.13,7.88,7.88,1525,1.19884198452655,1.19884198452655,1.16197722485477,1.16197722485477,10341.8550234511,0.0,1.0
2000-07-03,8.13,8.13,8.0,8.0,300,1.19884198452655,1.19884198452655,1.17967230949722,1.17967230949722,2034.46328330186,0.0,1.0
2000-07-05,8.0,8.0,7.88,7.88,1225,1.17967230949722,1.17967230949722,1.16197722485477,1.16197722485477,8307.39174014925,0.0,1.0
2000-07-06,8.13,8.13,8.0,8.13,1200,1.19884198452655,1.19884198452655,1.17967230949722,1.19884198452655,8137.85313320743,0.0,1.0
2000-07-07,8.13,8.13,8.13,8.13,0,1.19884198452655,1.19884198452655,1.19884198452655,1.19884198452655,0,0.0,1.0
2000-07-10,8.19,8.19,8.19,8.19,1025,1.20768952684778,1.20768952684778,1.20768952684778,1.20768952684778,6951.08288461468,0.0,1.0
2000-07-11,8.19,8.19,8.19,8.19,1025,1.20768952684778,1.20768952684778,1.20768952684778,1.20768952684778,6951.08288461468,0.0,1.0
2000-07-12,8.31,8.5,8.25,8.25,7925,1.22538461149024,1.2534018288408,1.21653706916901,1.21653706916901,53743.7384005573,0.0,1.0
2000-07-13,8.44,8.5,8.37,8.37,2125,1.24455428651957,1.2534018288408,1.23423215381147,1.23423215381147,14410.7815900548,0.0,1.0
2000-07-14,8.44,8.44,8.44,8.44,0,1.24455428651957,1.24455428651957,1.24455428651957,1.24455428651957,0,0.0,1.0
2000-07-17,8.44,8.44,8.44,8.44,25,1.24455428651957,1.24455428651957,1.24455428651957,1.24455428651957,169.538606941821,0.0,1.0
2000-07-18,8.37,8.37,8.25,8.37,1025,1.23423215381147,1.23423215381147,1.21653706916901,1.23423215381147,6951.08288461466,0.0,1.0
2000-07-19,8.37,8.37,8.37,8.37,0,1.23423215381147,1.23423215381147,1.23423215381147,1.23423215381147,0,0.0,1.0
2000-07-20,8.5,8.5,8.25,8.25,2400,1.2534018288408,1.2534018288408,1.21653706916901,1.21653706916901,16275.7062664148,0.0,1.0
2000-07-21,8.62,8.62,8.62,8.62,125,1.27109691348326,1.27109691348326,1.27109691348326,1.27109691348326,847.693034709104,0.0,1.0
2000-07-24,8.37,8.5,8.37,8.5,3025,1.23423215381147,1.2534018288408,1.23423215381147,1.2534018288408,20514.1714399603,0.0,1.0
2000-07-25,8.25,8.25,8.25,8.25,725,1.21653706916901,1.21653706916901,1.21653706916901,1.21653706916901,4916.61960131282,0.0,1.0
2000-07-26,8.13,8.13,8.13,8.13,325,1.19884198452655,1.19884198452655,1.19884198452655,1.19884198452655,2204.00189024368,0.0,1.0
2000-07-27,8.13,8.13,8.0,8.0,1200,1.19884198452655,1.19884198452655,1.17967230949722,1.17967230949722,8137.85313320743,0.0,1.0
2000-07-28,8.25,8.25,8.0,8.25,2700,1.21653706916901,1.21653706916901,1.17967230949722,1.21653706916901,18310.1695497167,0.0,1.0
2000-07-31,8.13,8.13,7.88,8.06,5825,1.19884198452655,1.19884198452655,1.16197722485477,1.18851985181845,39502.4954174444,0.0,1.0
2000-08-01,8.25,8.25,8.13,8.13,2400,1.21653706916901,1.21653706916901,1.19884198452655,1.19884198452655,16275.7062664148,0.0,1.0
2000-08-02,8.25,8.25,8.25,8.25,25,1.21653706916901,1.21653706916901,1.21653706916901,1.21653706916901,169.538606941821,0.0,1.0
2000-08-03,8.0,8.37,8.0,8.37,7025,1.17967230949722,1.23423215381147,1.17967230949722,1.23423215381147,47640.3485506518,0.0,1.0
2000-08-04,8.13,8.13,8.0,8.0,600,1.19884198452655,1.19884198452655,1.17967230949722,1.17967230949722,4068.92656660372,0.0,1.0
2000-08-07,8.06,8.25,8.06,8.25,1625,1.18851985181845,1.21653706916901,1.18851985181845,1.21653706916901,11020.0094512184,0.0,1.0
2000-08-08,7.88,8.0,7.75,8.0,3725,1.16197722485477,1.17967230949722,1.14280754982544,1.17967230949722,25261.2524343312,0.0,1.0
2000-08-09,8.0,8.0,7.75,7.75,1325,1.17967230949722,1.17967230949722,1.14280754982544,1.14280754982544,8985.54616791654,0.0,1.0
2000-08-10,7.63,8.06,7.63,8.06,3900,1.12511246518298,1.18851985181845,1.12511246518298,1.18851985181845,26448.022682924,0.0,1.0
2000-08-11,7.63,7.75,7.13,7.75,2725,1.12511246518298,1.14280754982544,1.0513829458394,1.14280754982544,18479.7081566584,0.0,1.0
2000-08-14,8.0,8.0,7.63,7.63,5425,1.17967230949722,1.17967230949722,1.12511246518298,1.12511246518298,36789.8777063753,0.0,1.0
2000-08-15,8.25,8.31,8.25,8.25,1325,1.21653706916901,1.22538461149024,1.21653706916901,1.21653706916901,8985.54616791653,0.0,1.0
2000-08-16,8.0,8.37,8.0,8.37,2725,1.17967230949722,1.23423215381147,1.17967230949722,1.23423215381147,18479.7081566585,0.0,1.0
2000-08-17,8.06,8.06,7.75,7.75,425,1.18851985181845,1.18851985181845,1.14280754982544,1.14280754982544,2882.15631801096,0.0,1.0
2000-08-18,7.94,8.06,7.75,7.75,2125,1.170824767176,1.18851985181845,1.14280754982544,1.14280754982544,14410.7815900547,0.0,1.0
2000-08-21,7.5,7.56,7.5,7.5,11700,1.10594279015365,1.11479033247488,1.10594279015365,1.10594279015365,79344.068048772,0.0,1.0
2000-08-22,7.5,7.5,7.5,7.5,1025,1.10594279015365,1.10594279015365,1.10594279015365,1.10594279015365,6951.08288461464,0.0,1.0
2000-08-23,7.5,7.5,7.5,7.5,0,1.10594279015365,1.10594279015365,1.10594279015365,1.10594279015365,0,0.0,1.0
2000-08-24,7.63,7.75,7.63,7.75,3425,1.12511246518298,1.14280754982544,1.12511246518298,1.14280754982544,23226.7891510294,0.0,1.0
2000-08-25,7.56,7.56,7.56,7.56,25,1.11479033247488,1.11479033247488,1.11479033247488,1.11479033247488,169.53860694182,0.0,1.0
2000-08-28,7.63,7.69,7.56,7.69,1525,1.12511246518298,1.13396000750421,1.11479033247488,1.13396000750421,10341.8550234511,0.0,1.0
2000-08-29,7.63,7.69,7.56,7.69,1800,1.12511246518298,1.13396000750421,1.11479033247488,1.13396000750421,12206.7796998111,0.0,1.0
2000-08-30,7.38,7.69,7.38,7.63,2425,1.08824770551119,1.13396000750421,1.08824770551119,1.12511246518298,16445.2448733566,0.0,1.0
2000-08-31,7.44,7.5,7.38,7.5,5125,1.09709524783242,1.10594279015365,1.08824770551119,1.10594279015365,34755.4144230732,0.0,1.0
2000-09-01,7.63,7.63,7.38,7.5,6925,1.12511246518298,1.12511246518298,1.08824770551119,1.10594279015365,46962.1941228843,0.0,1.0
2000-09-05,7.88,7.88,7.25,7.5,28825,1.16197722485477,1.16197722485477,1.06907803048186,1.10594279015365,195478.013803919,0.0,1.0
2000-09-06,7.88,7.88,7.81,7.88,600,1.16197722485477,1.16197722485477,1.15165509214667,1.16197722485477,4068.92656660369,0.0,1.0
2000-09-07,7.81,7.81,7.81,7.81,1525,1.15165509214667,1.15165509214667,1.15165509214667,1.15165509214667,10341.855023451,0.0,1.0
2000-09-08,7.63,7.63,7.63,7.63,325,1.12511246518298,1.12511246518298,1.12511246518298,1.12511246518298,2204.00189024367,0.0,1.0
2000-09-11,7.63,7.63,7.63,7.63,0,1.12511246518298,1.12511246518298,1.12511246518298,1.12511246518298,0,0.0,1.0
2000-09-12,7.75,7.75,7.75,7.75,125,1.14280754982544,1.14280754982544,1.14280754982544,1.14280754982544,847.693034709102,0.0,1.0
2000-09-13,7.75,7.75,7.75,7.75,0,1.14280754982544,1.14280754982544,1.14280754982544,1.14280754982544,0,0.0,1.0
2000-09-14,7.75,7.75,7.63,7.63,1500,1.14280754982544,1.14280754982544,1.12511246518298,1.12511246518298,10172.3164165092,0.0,1.0
2000-09-15,7.75,7.75,7.63,7.75,1325,1.14280754982544,1.14280754982544,1.12511246518298,1.14280754982544,8985.54616791648,0.0,1.0
2000-09-18,7.75,7.75,7.63,7.63,600,1.14280754982544,1.14280754982544,1.12511246518298,1.12511246518298,4068.92656660369,0.0,1.0
2000-09-19,7.75,7.75,7.75,7.75,0,1.14280754982544,1.14280754982544,1.14280754982544,1.14280754982544,0,0.0,1.0
2000-09-20,7.75,7.75,7.63,7.75,1025,1.14280754982544,1.14280754982544,1.12511246518298,1.14280754982544,6951.08288461463,0.0,1.0
2000-09-21,7.5,7.63,7.5,7.63,1200,1.10594279015365,1.12511246518298,1.10594279015365,1.12511246518298,8137.85313320739,0.0,1.0
2000-09-22,7.63,7.63,7.63,7.63,25,1.12511246518298,1.12511246518298,1.12511246518298,1.12511246518298,169.538606941821,0.0,1.0
2000-09-25,7.63,7.63,7.5,7.5,300,1.12511246518298,1.12511246518298,1.10594279015365,1.10594279015365,2034.46328330185,0.0,1.0
2000-09-26,7.5,7.5,7.31,7.31,6025,1.10594279015365,1.10594279015365,1.07792557280309,1.07792557280309,40858.8042729787,0.0,1.0
2000-09-27,7.5,7.5,7.38,7.38,300,1.10594279015365,1.10594279015365,1.08824770551119,1.08824770551119,2034.46328330185,0.0,1.0
2000-09-28,7.75,7.75,7.38,7.63,2825,1.14280754982544,1.14280754982544,1.08824770551119,1.12511246518298,19157.8625844257,0.0,1.0
2000-09-29,7.75,7.75,7.75,7.75,6300,1.14280754982544,1.14280754982544,1.14280754982544,1.14280754982544,42723.7289493387,0.0,1.0
2000-10-02,7.75,7.75,7.75,7.75,0,1.14280754982544,1.14280754982544,1.14280754982544,1.14280754982544,0,0.0,1.0
2000-10-03,7.75,7.75,7.63,7.63,325,1.14280754982544,1.14280754982544,1.12511246518298,1.12511246518298,2204.00189024366,0.0,1.0
2000-10-04,7.75,7.75,7.5,7.5,5825,1.15018050175979,1.15018050175979,1.11307790492883,1.11307790492883,39249.2742929736,0.05,1.0
2000-10-05,7.75,7.75,7.75,7.75,0,1.15018050175979,1.15018050175979,1.15018050175979,1.15018050175979,0,0.0,1.0
2000-10-06,7.75,7.75,7.63,7.75,1200,1.15018050175979,1.15018050175979,1.13237125528093,1.15018050175979,8085.68740799456,0.0,1.0
2000-10-09,7.75,7.75,7.75,7.75,1025,1.15018050175979,1.15018050175979,1.15018050175979,1.15018050175979,6906.52466099535,0.0,1.0
2000-10-10,7.75,7.75,7.75,7.75,0,1.15018050175979,1.15018050175979,1.15018050175979,1.15018050175979,0,0.0,1.0
2000-10-11,7.75,7.75,7.75,7.75,25,1.15018050175979,1.15018050175979,1.15018050175979,1.15018050175979,168.451820999887,0.0,1.0
2000-10-12,7.75,7.75,7.75,7.75,0,1.15018050175979,1.15018050175979,1.15018050175979,1.15018050175979,0,0.0,1.0
2000-10-13,7.75,7.75,7.75,7.75,25,1.15018050175979,1.15018050175979,1.15018050175979,1.15018050175979,168.451820999887,0.0,1.0
2000-10-16,7.75,7.75,7.75,7.75,0,1.15018050175979,1.15018050175979,1.15018050175979,1.15018050175979,0,0.0,1.0
2000-10-17,7.63,7.69,7.63,7.69,2525,1.13237125528093,1.14127587852036,1.13237125528093,1.14127587852036,17013.6339209885,0.0,1.0
2000-10-18,7.75,7.75,7.63,7.63,2400,1.15018050175979,1.15018050175979,1.13237125528093,1.13237125528093,16171.3748159891,0.0,1.0
2000-10-19,7.75,7.75,7.75,7.75,425,1.15018050175979,1.15018050175979,1.15018050175979,1.15018050175979,2863.68095699807,0.0,1.0
2000-10-20,7.75,7.75,7.63,7.63,125,1.15018050175979,1.15018050175979,1.13237125528093,1.13237125528093,842.259104999433,0.0,1.0
2000-10-23,7.75,7.75,7.63,7.63,625,1.15018050175979,1.15018050175979,1.13237125528093,1.13237125528093,4211.29552499717,0.0,1.0
2000-10-24,7.63,7.75,7.25,7.5,8225,1.13237125528093,1.15018050175979,1.07597530809787,1.11307790492883,55420.6491089627,0.0,1.0
2000-10-25,7.5,7.63,7.38,7.5,1225,1.11307790492883,1.13237125528093,1.09526865844997,1.11307790492883,8254.13922899444,0.0,1.0
2000-10-26,7.63,7.63,7.5,7.63,300,1.13237125528093,1.13237125528093,1.11307790492883,1.13237125528093,2021.42185199864,0.0,1.0
2000-10-27,7.75,7.75,7.75,7.75,625,1.15018050175979,1.15018050175979,1.15018050175979,1.15018050175979,4211.29552499717,0.0,1.0
2000-10-30,7.5,7.5,7.0,7.5,15425,1.11307790492883,1.11307790492883,1.03887271126691,1.11307790492883,103934.77355693,0.0,1.0
2000-10-31,7.63,7.63,7.5,7.5,425,1.13237125528093,1.13237125528093,1.11307790492883,1.11307790492883,2863.68095699807,0.0,1.0
2000-11-01,7.5,7.63,7.5,7.63,125,1.11307790492883,1.13237125528093,1.11307790492883,1.13237125528093,842.259104999433,0.0,1.0
2000-11-02,8.62,8.87,7.75,7.75,8400,1.27929753873154,1.3164001355625,1.15018050175979,1.15018050175979,56599.8118559617,0.0,1.0
2000-11-03,8.75,8.87,8.37,8.62,12325,1.29859088908364,1.3164001355625,1.24219494190058,1.27929753873154,83046.7477529437,0.0,1.0
2000-11-06,8.87,8.87,8.56,8.62,3925,1.3164001355625,1.3164001355625,1.27039291549211,1.27929753873154,26446.9358969821,0.0,1.0
2000-11-07,9.63,9.63,9.0,9.0,6325,1.42919202992862,1.42919202992862,1.3356934859146,1.3356934859146,42618.3107129712,0.0,1.0
2000-11-08,9.75,10.0,9.5,9.5,40225,1.44700127640748,1.48410387323844,1.40989867957652,1.40989867957652,271038.979988817,0.0,1.0
2000-11-09,9.63,10.0,9.63,10.0,4625,1.42919202992862,1.48410387323844,1.42919202992862,1.48410387323844,31163.586884979,0.0,1.0
2000-11-10,9.63,9.63,9.5,9.63,1825,1.42919202992862,1.42919202992862,1.40989867957652,1.42919202992862,12296.9829329917,0.0,1.0
2000-11-13,9.88,9.88,9.12,9.37,4525,1.46629462675958,1.46629462675958,1.35350273239346,1.39060532922442,30489.7796009794,0.0,1.0
2000-11-14,9.75,9.75,9.75,9.75,1525,1.44700127640748,1.44700127640748,1.44700127640748,1.44700127640748,10275.5610809931,0.0,1.0
2000-11-15,9.5,9.5,9.37,9.5,1625,1.40989867957652,1.40989867957652,1.39060532922442,1.40989867957652,10949.3683649926,0.0,1.0
2000-11-16,9.75,9.75,9.5,9.63,2400,1.44700127640748,1.44700127640748,1.40989867957652,1.42919202992862,16171.3748159891,0.0,1.0
2000-11-17,9.63,9.88,9.5,9.88,2725,1.42919202992862,1.46629462675958,1.40989867957652,1.46629462675958,18361.2484889876,0.0,1.0
2000-11-20,9.63,9.63,9.63,9.63,300,1.42919202992862,1.42919202992862,1.42919202992862,1.42919202992862,2021.42185199864,0.0,1.0
2000-11-21,9.5,9.5,9.37,9.37,300,1.40989867957652,1.40989867957652,1.39060532922442,1.39060532922442,2021.42185199864,0.0,1.0
2000-11-22,9.63,9.63,9.37,9.37,2525,1.42919202992862,1.42919202992862,1.39060532922442,1.39060532922442,17013.6339209885,0.0,1.0
2000-11-24,9.63,9.63,9.5,9.5,600,1.42919202992862,1.42919202992862,1.40989867957652,1.40989867957652,4042.84370399727,0.0,1.0
2000-11-27,9.63,9.63,9.63,9.63,425,1.42919202992862,1.42919202992862,1.42919202992862,1.42919202992862,2863.68095699807,0.0,1.0
2000-11-28,9.63,9.63,9.63,9.63,0,1.42919202992862,1.42919202992862,1.42919202992862,1.42919202992862,0,0.0,1.0
2000-11-29,10.25,10.38,9.63,9.63,31025,1.5212064700694,1.5404998204215,1.42919202992862,1.42919202992862,209048.709860859,0.0,1.0
2000-11-30,9.75,10.38,9.75,10.38,23400,1.44700127640748,1.5404998204215,1.44700127640748,1.5404998204215,157670.904455894,0.0,1.0
2000-12-01,9.88,10.0,9.88,10.0,9325,1.46629462675958,1.48410387323844,1.46629462675958,1.48410387323844,62832.5292329576,0.0,1.0
2000-12-04,10.38,10.38,9.88,9.88,1225,1.5404998204215,1.5404998204215,1.46629462675958,1.46629462675958,8254.13922899445,0.0,1.0
2000-12-05,10.63,10.63,10.25,10.25,3025,1.57760241725247,1.57760241725247,1.5212064700694,1.5212064700694,20382.6703409862,0.0,1.0
2000-12-06,11.0,11.0,10.63,10.88,4925,1.63251426056229,1.63251426056229,1.57760241725247,1.61470501408343,33185.0087369775,0.0,1.0
2000-12-07,11.25,11.25,11.0,11.0,2125,1.66961685739325,1.66961685739325,1.63251426056229,1.63251426056229,14318.4047849903,0.0,1.0
2000-12-08,11.37,11.37,11.37,11.37,300,1.68742610387211,1.68742610387211,1.68742610387211,1.68742610387211,2021.42185199863,0.0,1.0
2000-12-11,11.62,11.62,11.12,11.12,1825,1.72452870070307,1.72452870070307,1.65032350704115,1.65032350704115,12296.9829329917,0.0,1.0
2000-12-12,11.62,11.62,11.62,11.62,0,1.72452870070307,1.72452870070307,1.72452870070307,1.72452870070307,0,0.0,1.0
2000-12-13,12.19,12.19,11.75,11.75,3900,1.80912262147766,1.80912262147766,1.74382205105517,1.74382205105517,26278.4840759823,0.0,1.0
2000-12-14,11.75,12.0,11.75,12.0,2700,1.74382205105517,1.78092464788613,1.74382205105517,1.78092464788613,18192.7966679877,0.0,1.0
2000-12-15,12.0,12.12,11.5,11.5,3000,1.78092464788613,1.79873389436499,1.70671945422421,1.70671945422421,20214.2185199864,0.0,1.0
2000-12-18,13.25,13.25,12.25,12.25,6125,1.96643763204094,1.96643763204094,1.81802724471709,1.81802724471709,41270.6961449721,0.0,1.0
2000-12-19,13.0,13.13,12.88,13.13,4625,1.92933503520998,1.94862838556208,1.91152578873112,1.94862838556208,31163.5868849789,0.0,1.0
2000-12-20,13.06,13.13,13.06,13.06,1525,1.93823965844941,1.94862838556208,1.93823965844941,1.93823965844941,10275.561080993,0.0,1.0
2000-12-21,12.12,12.88,12.12,12.75,3925,1.79873389436499,1.91152578873112,1.79873389436499,1.89223243837902,26446.9358969822,0.0,1.0
2000-12-22,11.75,12.0,11.62,12.0,2425,1.74382205105517,1.78092464788613,1.72452870070307,1.78092464788613,16339.826636989,0.0,1.0
2000-12-26,11.75,11.87,11.62,11.75,1500,1.74382205105517,1.76163129753403,1.72452870070307,1.74382205105517,10107.1092599932,0.0,1.0
2000-12-27,11.37,11.5,11.12,11.5,8825,1.68742610387211,1.70671945422421,1.65032350704115,1.70671945422421,59463.4928129598,0.0,1.0
2000-12-28,12.0,12.0,11.25,11.25,2225,1.78092464788613,1.78092464788613,1.66961685739325,1.66961685739325,14992.2120689899,0.0,1.0
2000-12-29,12.56,12.63,11.87,11.87,1825,1.86403446478749,1.87442319190015,1.76163129753403,1.76163129753403,12296.9829329917,0.0,1.0
2001-01-02,12.75,12.75,12.75,12.75,1225,1.89223243837902,1.89223243837902,1.89223243837902,1.89223243837902,8254.1392289944,0.0,1.0
2001-01-03,12.5,12.88,12.25,12.88,10800,1.85512984154805,1.91152578873112,1.81802724471709,1.91152578873112,72771.186671951,0.0,1.0
2001-01-04,11.37,12.5,11.12,12.25,11400,1.68742610387211,1.85512984154805,1.65032350704115,1.81802724471709,76814.0303759481,0.0,1.0
2001-01-05,11.37,11.37,11.37,11.37,0,1.68742610387211,1.68742610387211,1.68742610387211,1.68742610387211,0,0.0,1.0
2001-01-08,11.62,11.62,11.62,11.62,1825,1.72452870070307,1.72452870070307,1.72452870070307,1.72452870070307,12296.9829329917,0.0,1.0
2001-01-09,11.5,11.5,11.5,11.5,1825,1.70671945422421,1.70671945422421,1.70671945422421,1.70671945422421,12296.9829329917,0.0,1.0
2001-01-10,11.5,11.5,11.5,11.5,0,1.70671945422421,1.70671945422421,1.70671945422421,1.70671945422421,0,0.0,1.0
2001-01-11,11.87,11.87,11.37,11.37,1625,1.76163129753403,1.76163129753403,1.68742610387211,1.68742610387211,10949.3683649926,0.0,1.0
2001-01-12,11.62,11.62,11.62,11.62,125,1.72452870070307,1.72452870070307,1.72452870070307,1.72452870070307,842.259104999431,0.0,1.0
2001-01-16,11.62,11.62,11.62,11.62,0,1.72452870070307,1.72452870070307,1.72452870070307,1.72452870070307,0,0.0,1.0
2001-01-17,11.5,11.5,11.5,11.5,425,1.70671945422421,1.70671945422421,1.70671945422421,1.70671945422421,2863.68095699806,0.0,1.0
2001-01-18,11.12,11.25,11.0,11.25,13500,1.65032350704115,1.66961685739325,1.63251426056229,1.66961685739325,90963.9833399385,0.0,1.0
2001-01-19,11.25,11.25,10.94,10.94,3025,1.66961685739325,1.66961685739325,1.62360963732286,1.62360963732286,20382.6703409862,0.0,1.0
2001-01-22,10.88,11.25,10.25,11.25,16025,1.61470501408343,1.66961685739325,1.5212064700694,1.66961685739325,107977.617260927,0.0,1.0
2001-01-23,11.0,11.0,10.75,11.0,425,1.63251426056229,1.63251426056229,1.59541166373133,1.63251426056229,2863.68095699806,0.0,1.0
2001-01-24,11.25,11.25,10.63,10.63,4325,1.66961685739325,1.66961685739325,1.57760241725247,1.57760241725247,29142.1650329803,0.0,1.0
2001-01-25,11.12,11.5,11.0,11.25,3300,1.65032350704115,1.70671945422421,1.63251426056229,1.66961685739325,22235.640371985,0.0,1.0
2001-01-26,11.62,12.0,11.37,11.37,3600,1.72452870070307,1.78092464788613,1.68742610387211,1.68742610387211,24257.0622239836,0.0,1.0
2001-01-29,11.8,11.8,11.8,11.8,125,1.75124257042136,1.75124257042136,1.75124257042136,1.75124257042136,842.259104999432,0.0,1.0
2001-01-30,11.8,11.8,11.8,11.8,0,1.75124257042136,1.75124257042136,1.75124257042136,1.75124257042136,0,0.0,1.0
2001-01-31,12.05,12.15,11.9,11.9,1500,1.78834516725232,1.80318620598471,1.76608360915375,1.76608360915375,10107.1092599932,0.0,1.0
2001-02-01,12.2,12.2,12.05,12.05,1325,1.8106067253509,1.8106067253509,1.78834516725232,1.78834516725232,8927.94651299397,0.0,1.0
2001-02-02,12.2,12.2,12.2,12.2,0,1.8106067253509,1.8106067253509,1.8106067253509,1.8106067253509,0,0.0,1.0
2001-02-05,11.85,12.0,11.75,12.0,3625,1.75866308978756,1.78092464788613,1.74382205105517,1.78092464788613,24425.5140449834,0.0,1.0
2001-02-06,11.75,11.75,11.55,11.65,1625,1.74382205105517,1.74382205105517,1.7141399735904,1.72898101232279,10949.3683649926,0.0,1.0
2001-02-07,11.75,11.75,11.6,11.6,725,1.74382205105517,1.74382205105517,1.72156049295659,1.72156049295659,4885.1028089967,0.0,1.0
2001-02-08,11.5,11.5,11.5,11.5,1025,1.70671945422421,1.70671945422421,1.70671945422421,1.70671945422421,6906.52466099533,0.0,1.0
2001-02-09,11.55,11.55,11.4,11.5,1325,1.7141399735904,1.7141399735904,1.69187841549183,1.70671945422421,8927.94651299398,0.0,1.0
2001-02-12,11.65,11.85,11.35,11.35,24625,1.72898101232279,1.75866308978756,1.68445789612563,1.68445789612563,165925.043684888,0.0,1.0
2001-02-13,11.85,11.85,11.55,11.55,11725,1.75866308978756,1.75866308978756,1.7141399735904,1.7141399735904,79003.9040489464,0.0,1.0
2001-02-14,12.05,12.05,11.75,11.76,4925,1.78834516725232,1.78834516725232,1.74382205105517,1.74530615492841,33185.0087369777,0.0,1.0
2001-02-15,12.2,12.25,11.9,12.25,4525,1.8106067253509,1.81802724471709,1.76608360915375,1.81802724471709,30489.7796009794,0.0,1.0
2001-02-16,12.0,12.1,12.0,12.05,3025,1.78092464788613,1.79576568661852,1.78092464788613,1.78834516725232,20382.6703409862,0.0,1.0
2001-02-20,12.25,12.25,12.25,12.25,25,1.81802724471709,1.81802724471709,1.81802724471709,1.81802724471709,168.451820999886,0.0,1.0
2001-02-21,12.35,12.35,12.35,12.35,25,1.83286828344948,1.83286828344948,1.83286828344948,1.83286828344948,168.451820999886,0.0,1.0
2001-02-22,12.1,12.3,12.05,12.2,2825,1.79576568661852,1.82544776408329,1.78834516725232,1.8106067253509,19035.0557729871,0.0,1.0
2001-02-23,11.75,12.3,11.5,12.25,16825,1.74382205105517,1.82544776408329,1.70671945422421,1.81802724471709,113368.075532923,0.0,1.0
2001-02-26,12.0,12.0,11.75,11.75,725,1.78092464788613,1.78092464788613,1.74382205105517,1.74382205105517,4885.1028089967,0.0,1.0
2001-02-27,12.0,12.0,12.0,12.0,0,1.78092464788613,1.78092464788613,1.78092464788613,1.78092464788613,0,0.0,1.0
2001-02-28,11.6,11.8,11.6,11.8,17225,1.72156049295659,1.75124257042136,1.72156049295659,1.75124257042136,116063.304668922,0.0,1.0
2001-03-01,11.6,11.7,11.6,11.7,425,1.72156049295659,1.73640153168898,1.72156049295659,1.73640153168898,2863.68095699807,0.0,1.0
2001-03-02,11.5,11.8,11.5,11.7,7625,1.70671945422421,1.75124257042136,1.70671945422421,1.73640153168898,51377.8054049653,0.0,1.0
2001-03-05,11.7,11.9,11.6,11.6,12325,1.73640153168898,1.76608360915375,1.72156049295659,1.72156049295659,83046.7477529438,0.0,1.0
2001-03-06,11.85,11.95,11.7,11.9,3300,1.75866308978756,1.77350412851994,1.73640153168898,1.76608360915375,22235.6403719849,0.0,1.0
2001-03-07,12.0,12.0,12.0,12.0,1025,1.78092464788613,1.78092464788613,1.78092464788613,1.78092464788613,6906.52466099534,0.0,1.0
2001-03-08,12.0,12.0,12.0,12.0,0,1.78092464788613,1.78092464788613,1.78092464788613,1.78092464788613,0,0.0,1.0
2001-03-09,12.1,12.1,12.1,12.1,425,1.79576568661852,1.79576568661852,1.79576568661852,1.79576568661852,2863.68095699806,0.0,1.0
2001-03-12,12.0,12.2,12.0,12.2,625,1.78092464788613,1.8106067253509,1.78092464788613,1.8106067253509,4211.29552499716,0.0,1.0
2001-03-13,12.15,12.15,11.9,11.9,7825,1.80318620598471,1.80318620598471,1.76608360915375,1.76608360915375,52725.4199729643,0.0,1.0
2001-03-14,12.15,12.15,12.15,12.15,1200,1.80318620598471,1.80318620598471,1.80318620598471,1.80318620598471,8085.68740799453,0.0,1.0
2001-03-15,11.95,11.95,11.75,11.95,4200,1.77350412851994,1.77350412851994,1.74382205105517,1.77350412851994,28299.9059279809,0.0,1.0
2001-03-16,11.9,11.95,11.75,11.85,1525,1.76608360915375,1.77350412851994,1.74382205105517,1.75866308978756,10275.561080993,0.0,1.0
2001-03-19,11.95,11.95,11.65,11.75,9925,1.77350412851994,1.77350412851994,1.72898101232279,1.74382205105517,66875.3729369548,0.0,1.0
2001-03-20,12.3,12.3,12.2,12.2,1525,1.82544776408329,1.82544776408329,1.8106067253509,1.8106067253509,10275.561080993,0.0,1.0
2001-03-21,12.7,12.7,12.2,12.3,3025,1.88481191901282,1.88481191901282,1.8106067253509,1.82544776408329,20382.6703409863,0.0,1.0
2001-03-22,12.8,12.8,12.8,12.8,125,1.89965295774521,1.89965295774521,1.89965295774521,1.89965295774521,842.25910499943,0.0,1.0
2001-03-23,12.93,12.99,12.93,12.94,2425,1.91894630809731,1.92785093133674,1.91894630809731,1.92043041197055,16339.8266369889,0.0,1.0
2001-03-26,12.7,12.75,12.2,12.75,11100,1.88481191901282,1.89223243837902,1.8106067253509,1.89223243837902,74792.6085239496,0.0,1.0
2001-03-27,12.8,12.8,12.8,12.8,125,1.91597810035083,1.91597810035083,1.91597810035083,1.91597810035083,835.082613787197,0.11,1.0
2001-03-28,11.7,11.7,11.65,11.65,1025,1.92645591294153,1.92645591294153,1.91822319536486,1.91822319536486,6225.16192529343,0.0,1.09999989000001
2001-03-29,11.8,11.8,11.8,11.8,925,1.94292134809488,1.94292134809488,1.94292134809488,1.94292134809488,5617.82905453308,0.0,1.0
2001-03-30,11.89,11.89,11.89,11.89,600,1.95774023973289,1.95774023973289,1.95774023973289,1.95774023973289,3643.997224562,0.0,1.0
2001-04-02,12.0,12.0,11.75,11.75,2425,1.97585221840157,1.97585221840157,1.9346886305182,1.9346886305182,14727.8221159381,0.0,1.0
2001-04-03,11.9,11.9,11.9,11.9,1500,1.95938678324822,1.95938678324822,1.95938678324822,1.95938678324822,9109.99306140503,0.0,1.0
2001-04-04,12.1,12.1,12.0,12.0,725,1.99231765355492,1.99231765355492,1.97585221840157,1.97585221840157,4403.16331301241,0.0,1.0
2001-04-05,12.1,12.3,11.9,12.3,2725,1.99231765355492,2.02524852386161,1.95938678324822,2.02524852386161,16549.8207282191,0.0,1.0
2001-04-06,12.15,12.15,12.1,12.1,900,2.00055037113159,2.00055037113159,1.99231765355492,1.99231765355492,5465.99583684301,0.0,1.0
2001-04-09,12.15,12.15,12.15,12.15,125,2.00055037113159,2.00055037113159,2.00055037113159,2.00055037113159,759.166088450417,0.0,1.0
2001-04-10,12.3,12.3,12.3,12.3,425,2.02524852386161,2.02524852386161,2.02524852386161,2.02524852386161,2581.16470073142,0.0,1.0
2001-04-11,12.1,12.1,12.1,12.1,425,1.99231765355492,1.99231765355492,1.99231765355492,1.99231765355492,2581.16470073141,0.0,1.0
2001-04-12,12.0,12.1,12.0,12.1,8100,1.97585221840157,1.99231765355492,1.97585221840157,1.99231765355492,49193.9625315871,0.0,1.0
2001-04-16,12.0,12.0,12.0,12.0,300,1.97585221840157,1.97585221840157,1.97585221840157,1.97585221840157,1821.998612281,0.0,1.0
2001-04-17,11.7,12.0,11.7,12.0,1500,1.92645591294153,1.97585221840157,1.92645591294153,1.97585221840157,9109.99306140501,0.0,1.0
2001-04-18,11.9,11.9,11.9,11.9,425,1.95938678324822,1.95938678324822,1.95938678324822,1.95938678324822,2581.16470073142,0.0,1.0
2001-04-19,11.84,11.9,11.8,11.8,600,1.94950752215622,1.95938678324822,1.94292134809488,1.94292134809488,3643.997224562,0.0,1.0
2001-04-20,11.8,11.8,11.8,11.8,25,1.94292134809488,1.94292134809488,1.94292134809488,1.94292134809488,151.833217690083,0.0,1.0
2001-04-23,12.0,12.0,12.0,12.0,2725,1.97585221840157,1.97585221840157,1.97585221840157,1.97585221840157,16549.8207282191,0.0,1.0
2001-04-24,11.8,11.85,11.75,11.85,3025,1.94292134809488,1.95115406567155,1.9346886305182,1.95115406567155,18371.8193405001,0.0,1.0
2001-04-25,11.7,11.9,11.7,11.85,2400,1.92645591294153,1.95938678324822,1.92645591294153,1.95115406567155,14575.988898248,0.0,1.0
2001-04-26,11.8,11.85,11.8,11.85,325,1.94292134809488,1.95115406567155,1.94292134809488,1.95115406567155,1973.83182997108,0.0,1.0
2001-04-27,11.8,11.8,11.8,11.8,0,1.94292134809488,1.94292134809488,1.94292134809488,1.94292134809488,0,0.0,1.0
2001-04-30,12.0,12.0,12.0,12.0,2700,1.97585221840157,1.97585221840157,1.97585221840157,1.97585221840157,16397.987510529,0.0,1.0
2001-05-01,11.9,11.9,11.9,11.9,8525,1.95938678324822,1.95938678324822,1.95938678324822,1.95938678324822,51775.1272323186,0.0,1.0
2001-05-02,11.9,11.9,11.9,11.9,125,1.95938678324822,1.95938678324822,1.95938678324822,1.95938678324822,759.166088450419,0.0,1.0
2001-05-03,11.9,12.0,11.9,11.99,1800,1.95938678324822,1.97585221840157,1.95938678324822,1.97420567488624,10931.991673686,0.0,1.0
2001-05-04,11.95,11.95,11.8,11.8,600,1.9676195008249,1.9676195008249,1.94292134809488,1.94292134809488,3643.997224562,0.0,1.0
2001-05-07,12.0,12.0,11.8,12.0,4800,1.97585221840157,1.97585221840157,1.94292134809488,1.97585221840157,29151.977796496,0.0,1.0
2001-05-08,12.1,12.2,11.95,11.95,6025,1.99231765355492,2.00878308870826,1.9676195008249,1.9676195008249,36591.8054633101,0.0,1.0
2001-05-09,12.25,12.4,12.0,12.0,3025,2.01701580628494,2.04171395901496,1.97585221840157,1.97585221840157,18371.8193405001,0.0,1.0
2001-05-10,12.2,12.2,12.0,12.2,4025,2.00878308870826,2.00878308870826,1.97585221840157,2.00878308870826,24445.1480481035,0.0,1.0
2001-05-11,12.5,12.65,12.3,12.3,1625,2.0581793941683,2.08287754689832,2.02524852386161,2.02524852386161,9869.15914985544,0.0,1.0
2001-05-14,12.6,12.6,12.49,12.49,1325,2.07464482932165,2.07464482932165,2.05653285065297,2.05653285065297,8047.16053757442,0.0,1.0
2001-05-15,12.5,12.75,12.5,12.75,425,2.0581793941683,2.09934298205167,2.0581793941683,2.09934298205167,2581.16470073142,0.0,1.0
2001-05-16,12.6,12.6,12.45,12.45,725,2.07464482932165,2.07464482932165,2.04994667659163,2.04994667659163,4403.16331301242,0.0,1.0
2001-05-17,12.6,12.6,12.6,12.6,0,2.07464482932165,2.07464482932165,2.07464482932165,2.07464482932165,0,0.0,1.0
2001-05-18,12.6,12.6,12.6,12.6,0,2.07464482932165,2.07464482932165,2.07464482932165,2.07464482932165,0,0.0,1.0
2001-05-21,12.35,12.4,12.35,12.4,1500,2.03348124143828,2.04171395901496,2.03348124143828,2.04171395901496,9109.99306140502,0.0,1.0
2001-05-22,12.5,12.5,12.35,12.35,900,2.0581793941683,2.0581793941683,2.03348124143828,2.03348124143828,5465.99583684301,0.0,1.0
2001-05-23,12.5,12.5,12.5,12.5,425,2.0581793941683,2.0581793941683,2.0581793941683,2.0581793941683,2581.16470073142,0.0,1.0
2001-05-24,12.55,12.55,12.4,12.5,1800,2.06641211174498,2.06641211174498,2.04171395901496,2.0581793941683,10931.991673686,0.0,1.0
2001-05-25,12.55,12.55,12.4,12.45,925,2.06641211174498,2.06641211174498,2.04171395901496,2.04994667659163,5617.82905453308,0.0,1.0
2001-05-29,12.55,12.55,12.55,12.55,25,2.06641211174498,2.06641211174498,2.06641211174498,2.06641211174498,151.833217690083,0.0,1.0
2001-05-30,12.58,12.58,12.58,12.58,25,2.07135174229098,2.07135174229098,2.07135174229098,2.07135174229098,151.833217690083,0.0,1.0
2001-05-31,12.51,12.58,12.5,12.5,1325,2.05982593768364,2.07135174229098,2.0581793941683,2.0581793941683,8047.16053757441,0.0,1.0
2001-06-01,12.5,12.58,12.5,12.53,1525,2.0581793941683,2.07135174229098,2.0581793941683,2.06311902471431,9261.8262790951,0.0,1.0
2001-06-04,12.35,12.45,12.25,12.3,725,2.03348124143828,2.04994667659163,2.01701580628494,2.02524852386161,4403.16331301243,0.0,1.0
2001-06-05,12.5,12.5,12.25,12.25,3925,2.0581793941683,2.0581793941683,2.01701580628494,2.01701580628494,23837.8151773431,0.0,1.0
2001-06-06,12.55,12.55,12.45,12.5,1025,2.06641211174498,2.06641211174498,2.04994667659163,2.0581793941683,6225.16192529341,0.0,1.0
2001-06-07,12.9,12.9,12.59,12.59,2400,2.12404113478169,2.12404113478169,2.07299828580631,2.07299828580631,14575.988898248,0.0,1.0
2001-06-08,13.15,13.15,12.9,13.0,625,2.16520472266505,2.16520472266505,2.12404113478169,2.14050656993503,3795.83044225209,0.0,1.0
2001-06-11,13.45,13.45,13.1,13.25,2400,2.21460102812509,2.21460102812509,2.15697200508838,2.1816701578184,14575.988898248,0.0,1.0
2001-06-12,13.57,13.57,13.57,13.57,25,2.23435955030911,2.23435955030911,2.23435955030911,2.23435955030911,151.833217690083,0.0,1.0
2001-06-13,13.5,13.75,13.5,13.75,1800,2.22283374570177,2.26399733358513,2.22283374570177,2.26399733358513,10931.991673686,0.0,1.0
2001-06-14,13.45,13.49,13.25,13.35,5525,2.21460102812509,2.22118720218643,2.1816701578184,2.19813559297175,33555.1411095085,0.0,1.0
2001-06-15,13.3,13.4,13.3,13.4,1925,2.18990287539507,2.20636831054842,2.18990287539507,2.20636831054842,11691.1577621365,0.0,1.0
2001-06-18,13.5,13.5,13.45,13.45,2700,2.22283374570177,2.22283374570177,2.21460102812509,2.21460102812509,16397.987510529,0.0,1.0
2001-06-19,13.85,13.85,13.6,13.6,1800,2.28046276873848,2.28046276873848,2.23929918085511,2.23929918085511,10931.991673686,0.0,1.0
2001-06-20,13.8,13.9,13.7,13.9,6000,2.27223005116181,2.28869548631515,2.25576461600846,2.28869548631515,36439.97224562,0.0,1.0
2001-06-21,13.75,13.75,13.6,13.65,4325,2.26399733358513,2.26399733358513,2.23929918085511,2.24753189843179,26267.1466603845,0.0,1.0
2001-06-22,13.75,13.75,13.75,13.75,0,2.26399733358513,2.26399733358513,2.26399733358513,2.26399733358513,0,0.0,1.0
2001-06-25,13.95,13.95,13.9,13.9,125,2.29692820389183,2.29692820389183,2.28869548631515,2.28869548631515,759.166088450416,0.0,1.0
2001-06-26,14.05,14.05,14.05,14.05,25,2.31339363904517,2.31339363904517,2.31339363904517,2.31339363904517,151.833217690084,0.0,1.0
2001-06-27,14.05,14.05,14.05,14.05,0,2.31339363904517,2.31339363904517,2.31339363904517,2.31339363904517,0,0.0,1.0
2001-06-28,14.3,14.3,13.6,13.6,450600,2.35455722692854,2.35455722692854,2.23929918085511,2.23929918085511,2736641.91564606,0.0,1.0
2001-06-29,14.8,14.8,14.35,14.45,6725,2.43688440269527,2.43688440269527,2.36278994450521,2.37925537965856,40843.1355586325,0.0,1.0
2001-07-02,14.9,14.9,14.7,14.7,925,2.45334983784862,2.45334983784862,2.42041896754192,2.42041896754192,5617.82905453308,0.0,1.0
2001-07-03,15.15,15.25,15.0,15.0,2525,2.49451342573198,2.51097886088533,2.46981527300196,2.46981527300196,15335.1549866984,0.0,1.0
2001-07-05,14.95,15.17,14.95,15.17,3325,2.46158255542529,2.49780651276265,2.46158255542529,2.49780651276265,20193.8179527811,0.0,1.0
2001-07-06,14.95,14.95,14.95,14.95,0,2.46158255542529,2.46158255542529,2.46158255542529,2.46158255542529,0,0.0,1.0
2001-07-09,15.0,15.16,15.0,15.05,1800,2.46981527300196,2.49615996924732,2.46981527300196,2.47804799057864,10931.991673686,0.0,1.0
2001-07-10,15.17,15.17,15.1,15.1,1325,2.49780651276265,2.49780651276265,2.48628070815531,2.48628070815531,8047.16053757443,0.0,1.0
2001-07-11,15.17,15.17,15.17,15.17,600,2.49780651276265,2.49780651276265,2.49780651276265,2.49780651276265,3643.99722456201,0.0,1.0
2001-07-12,15.19,15.19,14.86,15.17,2425,2.50109959979332,2.50109959979332,2.44676366378728,2.49780651276265,14727.8221159381,0.0,1.0
2001-07-13,15.19,15.19,15.1,15.1,325,2.50109959979332,2.50109959979332,2.48628070815531,2.48628070815531,1973.83182997109,0.0,1.0
2001-07-16,15.15,15.19,15.15,15.15,425,2.49451342573198,2.50109959979332,2.49451342573198,2.49451342573198,2581.16470073142,0.0,1.0
2001-07-17,15.14,15.14,15.14,15.14,425,2.49286688221665,2.49286688221665,2.49286688221665,2.49286688221665,2581.16470073142,0.0,1.0
2001-07-18,14.91,15.01,14.9,15.0,1025,2.45499638136395,2.4714618165173,2.45334983784862,2.46981527300196,6225.16192529343,0.0,1.0
2001-07-19,15.0,15.0,14.82,14.82,600,2.46981527300196,2.46981527300196,2.44017748972594,2.44017748972594,3643.99722456201,0.0,1.0
2001-07-20,15.05,15.14,15.05,15.14,125,2.47804799057864,2.49286688221665,2.47804799057864,2.49286688221665,759.166088450416,0.0,1.0
2001-07-23,15.05,15.05,14.86,14.86,325,2.47804799057864,2.47804799057864,2.44676366378728,2.44676366378728,1973.83182997108,0.0,1.0
2001-07-24,14.9,15.05,14.9,15.05,725,2.45334983784862,2.47804799057864,2.45334983784862,2.47804799057864,4403.16331301241,0.0,1.0
2001-07-25,14.9,14.9,14.8,14.8,300,2.45334983784862,2.45334983784862,2.43688440269527,2.43688440269527,1821.998612281,0.0,1.0
2001-07-26,14.9,14.9,14.9,14.9,125,2.45334983784862,2.45334983784862,2.45334983784862,2.45334983784862,759.166088450416,0.0,1.0
2001-07-27,15.05,15.05,14.75,14.75,1025,2.47804799057864,2.47804799057864,2.4286516851186,2.4286516851186,6225.16192529341,0.0,1.0
2001-07-30,15.49,15.49,15.01,15.05,2400,2.55049590525336,2.55049590525336,2.4714618165173,2.47804799057864,14575.988898248,0.0,1.0
2001-07-31,16.2,16.2,15.35,15.5,3925,2.66740049484212,2.66740049484212,2.52744429603868,2.5521424487687,23837.8151773431,0.0,1.0
2001-08-01,16.0,16.24,16.0,16.2,3125,2.63446962453543,2.67398666890346,2.63446962453543,2.66740049484212,18979.1522112604,0.0,1.0
2001-08-02,16.14,16.14,15.9,15.9,1025,2.65752123375011,2.65752123375011,2.61800418938208,2.61800418938208,6225.16192529343,0.0,1.0
2001-08-03,16.19,16.19,16.19,16.19,1200,2.66575395132679,2.66575395132679,2.66575395132679,2.66575395132679,7287.994449124,0.0,1.0
2001-08-06,15.85,16.19,15.75,16.19,2100,2.60977147180541,2.66575395132679,2.59330603665206,2.66575395132679,12753.990285967,0.0,1.0
2001-08-07,15.35,15.7,15.35,15.7,4500,2.52744429603868,2.58507331907539,2.52744429603868,2.58507331907539,27329.979184215,0.0,1.0
2001-08-08,15.65,15.65,15.55,15.6,3900,2.57684060149872,2.57684060149872,2.56037516634537,2.56860788392204,23685.981959653,0.0,1.0
2001-08-09,15.75,15.75,15.5,15.5,925,2.59330603665206,2.59330603665206,2.5521424487687,2.5521424487687,5617.82905453309,0.0,1.0
2001-08-10,15.85,15.85,15.5,15.5,3025,2.60977147180541,2.60977147180541,2.5521424487687,2.5521424487687,18371.8193405001,0.0,1.0
2001-08-13,15.85,15.85,15.85,15.85,625,2.60977147180541,2.60977147180541,2.60977147180541,2.60977147180541,3795.83044225208,0.0,1.0
2001-08-14,15.7,15.85,15.7,15.85,925,2.58507331907539,2.60977147180541,2.58507331907539,2.60977147180541,5617.82905453308,0.0,1.0
2001-08-15,15.7,15.7,15.7,15.7,0,2.58507331907539,2.58507331907539,2.58507331907539,2.58507331907539,0,0.0,1.0
2001-08-16,15.7,15.7,15.7,15.7,0,2.58507331907539,2.58507331907539,2.58507331907539,2.58507331907539,0,0.0,1.0
2001-08-17,15.7,15.7,15.7,15.7,0,2.58507331907539,2.58507331907539,2.58507331907539,2.58507331907539,0,0.0,1.0
2001-08-20,15.76,15.76,15.7,15.7,600,2.5949525801674,2.5949525801674,2.58507331907539,2.58507331907539,3643.997224562,0.0,1.0
2001-08-21,15.82,15.99,15.7,15.85,2525,2.6048318412594,2.63282308102009,2.58507331907539,2.60977147180541,15335.1549866985,0.0,1.0
2001-08-22,14.95,15.65,14.8,15.65,25325,2.46158255542529,2.57684060149872,2.43688440269527,2.57684060149872,153807.049520055,0.0,1.0
2001-08-23,14.4,14.95,14.4,14.9,7225,2.37102266208188,2.46158255542529,2.37102266208188,2.45334983784862,43879.7999124342,0.0,1.0
2001-08-24,14.65,14.65,14.55,14.6,1800,2.41218624996525,2.41218624996525,2.3957208148119,2.40395353238858,10931.991673686,0.0,1.0
2001-08-27,15.35,15.35,14.78,14.8,5825,2.52744429603868,2.52744429603868,2.4335913156646,2.43688440269527,35377.1397217894,0.0,1.0
2001-08-28,15.0,15.45,15.0,15.45,2700,2.46981527300196,2.54390973119202,2.46981527300196,2.54390973119202,16397.987510529,0.0,1.0
2001-08-29,15.2,15.2,15.1,15.1,300,2.50274614330866,2.50274614330866,2.48628070815531,2.48628070815531,1821.998612281,0.0,1.0
2001-08-30,15.24,15.29,15.19,15.29,425,2.50933231736999,2.51756503494667,2.50109959979332,2.51756503494667,2581.16470073142,0.0,1.0
2001-08-31,14.5,15.25,14.5,15.24,16925,2.38748809723523,2.51097886088533,2.38748809723523,2.50933231736999,102791.088376187,0.0,1.0
2001-09-04,14.4,14.6,14.15,14.35,3625,2.37102266208188,2.40395353238858,2.32985907419852,2.36278994450521,22015.8165650621,0.0,1.0
2001-09-05,14.0,14.4,14.0,14.4,4825,2.3051609214685,2.37102266208188,2.3051609214685,2.37102266208188,29303.8110141861,0.0,1.0
2001-09-06,14.25,14.25,14.0,14.0,925,2.34632450935187,2.34632450935187,2.3051609214685,2.3051609214685,5617.82905453308,0.0,1.0
2001-09-07,14.1,14.2,14.0,14.15,2225,2.32162635662185,2.33809179177519,2.3051609214685,2.32985907419852,13513.1563744174,0.0,1.0
2001-09-10,14.25,14.25,13.8,14.0,6125,2.34632450935187,2.34632450935187,2.27223005116181,2.3051609214685,37199.1383340704,0.0,1.0
2001-09-17,14.1,14.1,13.2,13.5,4025,2.32162635662185,2.32162635662185,2.17343744024173,2.22283374570177,24445.1480481034,0.0,1.0
2001-09-18,14.15,14.15,14.0,14.0,300,2.32985907419852,2.32985907419852,2.3051609214685,2.3051609214685,1821.998612281,0.0,1.0
2001-09-19,14.15,14.25,14.0,14.1,7500,2.32985907419852,2.34632450935187,2.3051609214685,2.32162635662185,45549.965307025,0.0,1.0
2001-09-20,14.25,14.25,14.25,14.25,25,2.34632450935187,2.34632450935187,2.34632450935187,2.34632450935187,151.833217690083,0.0,1.0
2001-09-21,13.9,14.05,13.85,14.0,1525,2.28869548631515,2.31339363904517,2.28046276873848,2.3051609214685,9261.8262790951,0.0,1.0
2001-09-24,14.3,14.3,13.7,13.7,1225,2.35455722692854,2.35455722692854,2.25576461600846,2.25576461600846,7439.82766681408,0.0,1.0
2001-09-25,14.7,14.7,14.5,14.5,2700,2.42041896754192,2.42041896754192,2.38748809723523,2.38748809723523,16397.987510529,0.0,1.0
2001-09-26,14.75,14.75,14.7,14.7,5225,2.4286516851186,2.4286516851186,2.42041896754192,2.42041896754192,31733.1424972274,0.0,1.0
2001-09-27,14.6,14.7,14.6,14.65,8400,2.40395353238858,2.42041896754192,2.40395353238858,2.41218624996525,51015.961143868,0.0,1.0
2001-09-28,14.55,14.7,14.5,14.6,7025,2.3957208148119,2.42041896754192,2.38748809723523,2.40395353238858,42665.1341709135,0.0,1.0
2001-10-01,14.7,14.7,14.7,14.7,300,2.42041896754192,2.42041896754192,2.42041896754192,2.42041896754192,1821.998612281,0.0,1.0
2001-10-02,14.9,14.9,14.6,14.65,6425,2.45334983784862,2.45334983784862,2.40395353238858,2.41218624996525,39021.1369463514,0.0,1.0
2001-10-03,15.15,15.15,15.0,15.0,300,2.50439268682399,2.50439268682399,2.47959671962771,2.47959671962771,1814.8112410294,0.06,1.0
2001-10-04,15.45,15.45,15.3,15.3,1325,2.55398462121655,2.55398462121655,2.52918865402027,2.52918865402027,8015.4163145465,0.0,1.0
2001-10-05,15.75,15.75,15.4,15.4,4625,2.6035765556091,2.6035765556091,2.54571929881779,2.54571929881779,27978.3399658699,0.0,1.0
2001-10-08,15.75,15.75,15.75,15.75,25,2.6035765556091,2.6035765556091,2.6035765556091,2.6035765556091,151.234270085783,0.0,1.0
2001-10-09,15.75,15.75,15.75,15.75,325,2.6035765556091,2.6035765556091,2.6035765556091,2.6035765556091,1966.04551111518,0.0,1.0
2001-10-10,15.79,15.79,15.79,15.79,325,2.61018881352811,2.61018881352811,2.61018881352811,2.61018881352811,1966.04551111518,0.0,1.0
2001-10-11,15.79,15.8,15.79,15.8,900,2.61018881352811,2.61184187800786,2.61018881352811,2.61184187800786,5444.43372308819,0.0,1.0
2001-10-12,15.98,15.98,15.8,15.8,11700,2.64159703864339,2.64159703864339,2.61184187800786,2.61184187800786,70777.6384001466,0.0,1.0
2001-10-15,16.25,16.6,15.99,15.99,13500,2.68622977959669,2.744087036388,2.64325010312314,2.64325010312314,81666.505846323,0.0,1.0
2001-10-16,16.25,16.5,16.25,16.5,2125,2.68622977959669,2.72755639159049,2.68622977959669,2.72755639159049,12854.9129572916,0.0,1.0
2001-10-17,15.7,16.0,15.7,16.0,7625,2.59531123321034,2.64490316760289,2.59531123321034,2.64490316760289,46126.4523761639,0.0,1.0
2001-10-18,16.0,16.0,15.9,15.9,300,2.64490316760289,2.64490316760289,2.62837252280538,2.62837252280538,1814.8112410294,0.0,1.0
2001-10-19,16.23,16.23,15.9,15.9,2225,2.68292365063719,2.68292365063719,2.62837252280538,2.62837252280538,13459.8500376347,0.0,1.0
2001-10-22,16.2,16.2,15.85,16.0,2400,2.67796445719793,2.67796445719793,2.62010720040662,2.64490316760289,14518.4899282352,0.0,1.0
2001-10-23,16.0,16.24,16.0,16.0,4025,2.64490316760289,2.68457671511694,2.64490316760289,2.64490316760289,24348.7174838112,0.0,1.0
2001-10-24,15.95,15.95,15.8,15.8,1525,2.63663784520414,2.63663784520414,2.61184187800786,2.61184187800786,9225.29047523277,0.0,1.0
2001-10-25,16.14,16.14,16.0,16.0,1500,2.66804607031942,2.66804607031942,2.64490316760289,2.64490316760289,9074.056205147,0.0,1.0
2001-10-26,16.24,16.24,16.1,16.24,1325,2.68457671511694,2.68457671511694,2.66143381240041,2.68457671511694,8015.41631454651,0.0,1.0
2001-10-29,16.4,16.75,16.25,16.25,12125,2.71102574679297,2.76888300358428,2.68622977959669,2.68622977959669,73348.6209916048,0.0,1.0
2001-10-30,16.6,16.6,16.45,16.55,300,2.744087036388,2.744087036388,2.71929106919173,2.73582171398924,1814.8112410294,0.0,1.0
2001-10-31,16.78,16.78,16.7,16.7,1025,2.77384219702354,2.77384219702354,2.76061768118552,2.76061768118552,6200.60507351711,0.0,1.0
2001-11-01,16.9,16.99,16.26,16.98,6625,2.79367897078056,2.80855655109832,2.68788284407644,2.80690348661857,40077.0815727325,0.0,1.0
2001-11-02,16.95,16.99,16.95,16.99,1825,2.80194429317932,2.80855655109832,2.80194429317932,2.80855655109832,11040.1017162622,0.0,1.0
2001-11-05,17.0,17.25,16.95,16.95,12425,2.81020961557808,2.85153622757187,2.80194429317932,2.80194429317932,75163.4322326342,0.0,1.0
2001-11-06,17.05,17.15,17.05,17.15,325,2.81847493797683,2.83500558277435,2.81847493797683,2.83500558277435,1966.04551111519,0.0,1.0
2001-11-07,16.8,17.25,16.8,17.15,6925,2.77714832598304,2.85153622757187,2.77714832598304,2.83500558277435,41891.892813762,0.0,1.0
2001-11-08,16.85,17.0,16.7,16.7,3300,2.7854136483818,2.81020961557808,2.76061768118552,2.76061768118552,19962.9236513234,0.0,1.0
2001-11-09,17.2,17.2,16.95,16.95,725,2.84327090517311,2.84327090517311,2.80194429317932,2.80194429317932,4385.79383248772,0.0,1.0
2001-11-12,17.35,17.35,17.25,17.25,2125,2.86806687236939,2.86806687236939,2.85153622757187,2.85153622757187,12854.9129572916,0.0,1.0
2001-11-13,17.2,17.65,16.9,17.45,20400,2.84327090517311,2.91765880676194,2.79367897078056,2.88459751716691,123407.164389999,0.0,1.0
2001-11-14,17.07,17.3,16.97,17.28,3300,2.82178106693634,2.85980154997063,2.80525042213882,2.85649542101113,19962.9236513234,0.0,1.0
2001-11-15,16.8,17.1,16.65,17.0,3625,2.77714832598304,2.82674026037559,2.75235235878676,2.81020961557808,21928.9691624386,0.0,1.0
2001-11-16,17.0,17.0,16.5,16.7,5100,2.81020961557808,2.81020961557808,2.72755639159049,2.76061768118552,30851.7910974997,0.0,1.0
2001-11-19,18.0,18.0,17.0,17.2,5525,2.97551606355326,2.97551606355326,2.81020961557808,2.84327090517311,33422.7736889581,0.0,1.0
2001-11-20,17.5,17.75,17.42,17.75,2225,2.89286283956567,2.93418945155946,2.87963832372765,2.93418945155946,13459.8500376347,0.0,1.0
2001-11-21,17.75,17.85,17.3,17.65,4225,2.93418945155946,2.95072009635698,2.85980154997063,2.91765880676194,25558.5916444974,0.0,1.0
2001-11-23,17.3,17.9,17.3,17.9,10325,2.85980154997063,2.95898541875574,2.85980154997063,2.95898541875574,62459.7535454285,0.0,1.0
2001-11-26,16.99,17.45,16.85,17.45,11725,2.80855655109832,2.88459751716691,2.7854136483818,2.88459751716691,70928.8726702325,0.0,1.0
2001-11-27,16.95,17.1,16.8,17.1,725,2.80194429317932,2.82674026037559,2.77714832598304,2.82674026037559,4385.79383248771,0.0,1.0
2001-11-28,16.99,16.99,16.99,16.99,25,2.80855655109832,2.80855655109832,2.80855655109832,2.80855655109832,151.234270085783,0.0,1.0
2001-11-29,17.0,17.35,16.85,16.85,7800,2.81020961557808,2.86806687236939,2.7854136483818,2.7854136483818,47185.0922667643,0.0,1.0
2001-11-30,17.0,17.0,16.83,17.0,1025,2.81020961557808,2.81020961557808,2.78210751942229,2.81020961557808,6200.60507351711,0.0,1.0
2001-12-03,16.85,17.1,16.82,17.1,7500,2.7854136483818,2.82674026037559,2.78045445494254,2.82674026037559,45370.281025735,0.0,1.0
2001-12-04,16.8,16.85,16.65,16.84,2100,2.77714832598304,2.7854136483818,2.75235235878676,2.78376058390205,12703.6786872058,0.0,1.0
2001-12-05,16.61,16.85,16.3,16.6,13625,2.74574010086776,2.7854136483818,2.69449510199545,2.744087036388,82422.6771967518,0.0,1.0
2001-12-06,16.55,16.6,16.4,16.6,1800,2.73582171398924,2.744087036388,2.71102574679297,2.744087036388,10888.8674461764,0.0,1.0
2001-12-07,16.65,16.65,16.2,16.4,2700,2.75235235878676,2.75235235878676,2.67796445719793,2.71102574679297,16333.3011692646,0.0,1.0
2001-12-10,16.65,16.8,16.5,16.8,2725,2.75235235878676,2.77714832598304,2.72755639159049,2.77714832598304,16484.5354393504,0.0,1.0
2001-12-11,16.69,16.69,16.69,16.69,25,2.75896461670577,2.75896461670577,2.75896461670577,2.75896461670577,151.234270085783,0.0,1.0
2001-12-12,16.75,16.75,16.45,16.5,1325,2.76888300358428,2.76888300358428,2.71929106919173,2.72755639159049,8015.41631454652,0.0,1.0
2001-12-13,17.0,17.0,16.9,16.9,325,2.81020961557808,2.81020961557808,2.79367897078056,2.79367897078056,1966.04551111518,0.0,1.0
2001-12-14,16.95,17.0,16.95,16.97,725,2.80194429317932,2.81020961557808,2.80194429317932,2.80525042213882,4385.79383248771,0.0,1.0
2001-12-17,17.0,17.0,17.0,17.0,125,2.81020961557808,2.81020961557808,2.81020961557808,2.81020961557808,756.171350428915,0.0,1.0
2001-12-18,17.5,17.5,16.75,16.75,1325,2.89286283956567,2.89286283956567,2.76888300358428,2.76888300358428,8015.41631454651,0.0,1.0
2001-12-19,17.6,17.72,17.6,17.65,1825,2.90939348436318,2.92923025812021,2.90939348436318,2.91765880676194,11040.1017162622,0.0,1.0
2001-12-20,17.55,17.55,17.45,17.5,725,2.90112816196443,2.90112816196443,2.88459751716691,2.89286283956567,4385.79383248771,0.0,1.0
2001-12-21,17.95,17.95,17.7,17.7,900,2.9672507411545,2.9672507411545,2.9259241291607,2.9259241291607,5444.43372308819,0.0,1.0
2001-12-24,17.98,17.98,17.85,17.85,3125,2.97220993459375,2.97220993459375,2.95072009635698,2.95072009635698,18904.2837607229,0.0,1.0
2001-12-26,17.98,17.98,17.98,17.98,900,2.97220993459375,2.97220993459375,2.97220993459375,2.97220993459375,5444.4337230882,0.0,1.0
2001-12-27,17.61,17.8,17.6,17.8,12125,2.91104654884294,2.94245477395822,2.90939348436318,2.94245477395822,73348.6209916048,0.0,1.0
2001-12-28,17.8,17.9,17.6,17.6,13925,2.94245477395822,2.95898541875574,2.90939348436318,2.90939348436318,84237.4884377813,0.0,1.0
2001-12-31,18.2,18.2,17.85,17.85,8400,3.00857735314829,3.00857735314829,2.95072009635698,2.95072009635698,50814.7147488232,0.0,1.0
2002-01-02,18.5,18.5,18.3,18.3,6025,3.05816928754085,3.05816928754085,3.02510799794581,3.02510799794581,36447.4590906737,0.0,1.0
2002-01-03,18.5,18.5,18.43,18.5,2425,3.05816928754085,3.05816928754085,3.04659783618258,3.05816928754085,14669.724198321,0.0,1.0
2002-01-04,18.25,18.5,18.25,18.5,3325,3.01684267554705,3.05816928754085,3.01684267554705,3.05816928754085,20114.1579214092,0.0,1.0
2002-01-07,18.25,18.5,18.1,18.5,3000,3.01684267554705,3.05816928754085,2.99204670835077,3.05816928754085,18148.112410294,0.0,1.0
2002-01-08,18.35,18.35,18.25,18.35,1800,3.03337332034457,3.03337332034457,3.01684267554705,3.03337332034457,10888.8674461764,0.0,1.0
2002-01-09,18.75,18.75,18.55,18.59,1200,3.09949589953464,3.09949589953464,3.06643460993961,3.07304686785861,7259.2449641176,0.0,1.0
2002-01-10,19.4,19.6,18.7,18.7,9125,3.20694509071851,3.24000638031355,3.09123057713588,3.09123057713588,55200.5085813109,0.0,1.0
2002-01-11,19.2,19.4,19.0,19.4,3125,3.17388380112347,3.20694509071851,3.14082251152844,3.20694509071851,18904.2837607229,0.0,1.0
2002-01-14,18.9,19.3,18.86,19.3,3425,3.12429186673092,3.19041444592099,3.11767960881191,3.19041444592099,20719.0950017523,0.0,1.0
2002-01-15,19.05,19.05,18.9,18.9,1500,3.1490878339272,3.1490878339272,3.12429186673092,3.12429186673092,9074.05620514699,0.0,1.0
2002-01-16,18.5,18.9,18.5,18.9,3125,3.05816928754085,3.12429186673092,3.05816928754085,3.12429186673092,18904.2837607229,0.0,1.0
2002-01-17,18.65,18.8,18.5,18.5,725,3.08296525473712,3.1077612219334,3.05816928754085,3.05816928754085,4385.79383248772,0.0,1.0
2002-01-18,18.9,18.9,18.75,18.75,325,3.12429186673092,3.12429186673092,3.09949589953464,3.09949589953464,1966.04551111518,0.0,1.0
2002-01-22,19.1,19.1,19.0,19.0,1200,3.15735315632596,3.15735315632596,3.14082251152844,3.14082251152844,7259.24496411759,0.0,1.0
2002-01-23,18.85,19.0,18.6,19.0,4800,3.11602654433216,3.14082251152844,3.07469993233837,3.14082251152844,29036.9798564704,0.0,1.0
2002-01-24,18.75,18.75,18.75,18.75,125,3.09949589953464,3.09949589953464,3.09949589953464,3.09949589953464,756.171350428917,0.0,1.0
2002-01-25,19.15,19.15,18.7,18.75,1325,3.16561847872471,3.16561847872471,3.09123057713588,3.09949589953464,8015.41631454653,0.0,1.0
2002-01-28,19.09,19.35,18.8,18.9,5100,3.1557000918462,3.19867976831975,3.1077612219334,3.12429186673092,30851.7910974998,0.0,1.0
2002-01-29,18.75,18.9,18.75,18.86,2825,3.09949589953464,3.12429186673092,3.09949589953464,3.11767960881191,17089.4725196935,0.0,1.0
2002-01-30,19.15,19.25,18.75,18.75,1800,3.16561847872471,3.18214912352223,3.09949589953464,3.09949589953464,10888.8674461764,0.0,1.0
2002-01-31,19.65,19.65,19.35,19.35,1625,3.2482717027123,3.2482717027123,3.19867976831975,3.19867976831975,9830.22755557593,0.0,1.0
2002-02-01,20.0,20.15,19.9,19.9,3125,3.30612895950362,3.3309249266999,3.2895983147061,3.2895983147061,18904.2837607229,0.0,1.0
2002-02-04,19.85,20.3,19.85,20.15,4025,3.28133299230734,3.35572089389617,3.28133299230734,3.3309249266999,24348.7174838111,0.0,1.0
2002-02-05,19.9,20.5,19.85,19.85,6000,3.2895983147061,3.38878218349121,3.28133299230734,3.28133299230734,36296.224820588,0.0,1.0
2002-02-06,19.69,19.75,19.5,19.75,1925,3.25488396063131,3.26480234750982,3.22347573551603,3.26480234750982,11645.0387966053,0.0,1.0
2002-02-07,19.5,19.5,19.5,19.5,125,3.22347573551603,3.22347573551603,3.22347573551603,3.22347573551603,756.171350428916,0.0,1.0
2002-02-08,19.0,19.25,18.9,19.25,2425,3.14082251152844,3.18214912352223,3.12429186673092,3.18214912352223,14669.724198321,0.0,1.0
2002-02-11,19.13,19.15,19.0,19.15,2225,3.16231234976521,3.16561847872471,3.14082251152844,3.16561847872471,13459.8500376347,0.0,1.0
2002-02-12,18.9,19.01,18.9,19.0,2525,3.12429186673092,3.14247557600819,3.12429186673092,3.14082251152844,15274.6612786641,0.0,1.0
2002-02-13,19.5,19.5,19.0,19.0,2100,3.22347573551603,3.22347573551603,3.14082251152844,3.14082251152844,12703.6786872058,0.0,1.0
2002-02-14,19.55,19.65,19.35,19.35,925,3.23174105791479,3.2482717027123,3.19867976831975,3.19867976831975,5595.66799317398,0.0,1.0
2002-02-15,19.1,19.4,19.0,19.4,2100,3.15735315632596,3.20694509071851,3.14082251152844,3.20694509071851,12703.6786872058,0.0,1.0
2002-02-19,19.4,19.4,19.1,19.1,1325,3.20694509071851,3.20694509071851,3.15735315632596,3.15735315632596,8015.41631454651,0.0,1.0
2002-02-20,19.4,19.55,19.4,19.54,725,3.20694509071851,3.23174105791479,3.20694509071851,3.23008799343503,4385.79383248772,0.0,1.0
2002-02-21,18.84,19.5,18.5,19.5,11100,3.11437347985241,3.22347573551603,3.05816928754085,3.22347573551603,67148.0159180878,0.0,1.0
2002-02-22,18.84,18.84,18.84,18.84,0,3.11437347985241,3.11437347985241,3.11437347985241,3.11437347985241,0,0.0,1.0
2002-02-25,18.99,18.99,18.76,18.9,325,3.13916944704869,3.13916944704869,3.10114896401439,3.12429186673092,1966.04551111518,0.0,1.0
2002-02-26,19.25,19.35,19.1,19.14,1800,3.18214912352223,3.19867976831975,3.15735315632596,3.16396541424496,10888.8674461764,0.0,1.0
2002-02-27,19.5,19.5,19.35,19.35,325,3.22347573551603,3.22347573551603,3.19867976831975,3.19867976831975,1966.04551111518,0.0,1.0
2002-02-28,19.65,19.65,19.65,19.65,425,3.2482717027123,3.2482717027123,3.2482717027123,3.2482717027123,2570.98259145832,0.0,1.0
2002-03-01,19.8,19.8,19.55,19.8,2425,3.27306766990858,3.27306766990858,3.23174105791479,3.27306766990858,14669.724198321,0.0,1.0
2002-03-04,19.95,20.0,19.9,19.95,7025,3.29786363710486,3.30612895950362,3.2895983147061,3.29786363710486,42496.8298941051,0.0,1.0
2002-03-05,20.0,20.0,19.95,19.95,7825,3.30612895950362,3.30612895950362,3.29786363710486,3.29786363710486,47336.3265368502,0.0,1.0
2002-03-06,19.99,20.0,19.8,20.0,1525,3.30447589502387,3.30612895950362,3.27306766990858,3.30612895950362,9225.29047523277,0.0,1.0
2002-03-07,19.99,19.99,19.95,19.95,2525,3.30447589502387,3.30447589502387,3.29786363710486,3.29786363710486,15274.6612786641,0.0,1.0
2002-03-08,20.0,20.0,19.99,19.99,3625,3.30612895950362,3.30612895950362,3.30447589502387,3.30447589502387,21928.9691624386,0.0,1.0
2002-03-11,19.99,19.99,19.75,19.95,3000,3.30447589502387,3.30447589502387,3.26480234750982,3.29786363710486,18148.112410294,0.0,1.0
2002-03-12,19.99,19.99,19.9,19.99,900,3.30447589502387,3.30447589502387,3.2895983147061,3.30447589502387,5444.43372308819,0.0,1.0
2002-03-13,19.99,19.99,19.9,19.99,600,3.30447589502387,3.30447589502387,3.2895983147061,3.30447589502387,3629.6224820588,0.0,1.0
2002-03-14,19.9,20.0,19.9,19.99,2400,3.2895983147061,3.30612895950362,3.2895983147061,3.30447589502387,14518.4899282352,0.0,1.0
2002-03-15,20.29,20.35,20.05,20.05,3725,3.35406782941642,3.36398621629493,3.31439428190238,3.31439428190238,22533.9062427817,0.0,1.0
2002-03-18,19.9,20.25,19.66,20.15,5425,3.2895983147061,3.34745557149741,3.24992476719206,3.3309249266999,32817.836608615,0.0,1.0
2002-03-19,20.49,20.5,20.25,20.25,8400,3.38712911901146,3.38878218349121,3.34745557149741,3.34745557149741,50814.7147488231,0.0,1.0
2002-03-20,21.0,21.0,20.49,20.49,2400,3.4714354074788,3.4714354074788,3.38712911901146,3.38712911901146,14518.4899282352,0.0,1.0
2002-03-21,21.9,22.0,21.2,21.2,3725,3.62021121065646,3.63674185545398,3.50449669707384,3.50449669707384,22533.9062427817,0.0,1.0
2002-03-22,22.1,22.7,22.05,22.05,4325,3.6532725002515,3.75245636903661,3.64500717785274,3.64500717785274,26163.5287248405,0.0,1.0
2002-03-25,22.9,22.9,22.15,22.35,4225,3.78551765863164,3.78551765863164,3.66153782265026,3.69459911224529,25558.5916444974,0.0,1.0
2002-03-26,23.6,23.75,22.76,22.76,2700,3.9243750749308,3.94931813684773,3.78469392819597,3.78469392819597,16236.9801008696,0.14,1.0
2002-03-27,22.9,23.8,22.5,23.8,8825,3.80797411931844,3.95763249082004,3.74145928753995,3.95763249082004,53070.870144509,0.0,1.0
2002-03-28,22.56,22.8,22.55,22.8,4200,3.75143651230673,3.79134541137382,3.74977364151226,3.79134541137382,25257.5246013527,0.0,1.0
2002-04-01,22.7,22.7,22.3,22.45,3600,3.7747167034292,3.7747167034292,3.70820187165071,3.73314493356764,21649.3068011595,0.0,1.0
2002-04-02,22.8,22.9,22.75,22.75,425,3.79134541137382,3.80797411931844,3.78303105740151,3.78303105740151,2555.82094180355,0.0,1.0
2002-04-03,22.65,22.65,22.65,22.65,125,3.76640234945689,3.76640234945689,3.76640234945689,3.76640234945689,751.712041706926,0.0,1.0
2002-04-04,23.3,23.3,22.8,22.8,1200,3.87448895109693,3.87448895109693,3.79134541137382,3.79134541137382,7216.43560038649,0.0,1.0
2002-04-05,24.05,24.05,23.45,23.45,2525,3.99920426068159,3.99920426068159,3.89943201301386,3.89943201301386,15184.5832424799,0.0,1.0
2002-04-08,25.0,25.0,24.2,24.35,5825,4.1571769861555,4.1571769861555,4.02414732259853,4.04909038451546,35029.7811435428,0.0,1.0
2002-04-09,24.35,25.0,24.21,25.0,9025,4.04909038451546,4.1571769861555,4.02581019339299,4.1571769861555,54273.6094112401,0.0,1.0
2002-04-10,24.35,24.9,24.2,24.2,3725,4.04909038451546,4.14054827821088,4.02414732259853,4.02414732259853,22401.0188428664,0.0,1.0
2002-04-11,24.2,24.35,23.7,24.2,3625,4.02414732259853,4.04909038451546,3.94100378287542,4.02414732259853,21799.6492095008,0.0,1.0
2002-04-12,24.2,24.2,23.65,24.0,4200,4.02414732259853,4.02414732259853,3.93268942890311,3.99088990670928,25257.5246013527,0.0,1.0
2002-04-15,19.19,19.75,18.05,18.15,7825,4.25473207276394,4.37889309208379,4.00197571200569,4.02414732259852,35292.8803581403,0.0,1.33333333333333
2002-04-16,19.25,19.35,18.4,19.35,7767,4.26803503911964,4.29020664971247,4.07957634908059,4.29020664971247,35031.2845676263,0.0,1.0
2002-04-17,19.3,19.3,18.65,19.25,6433,4.27912084441605,4.27912084441605,4.13500537556266,4.26803503911964,29014.581385804,0.0,1.0
2002-04-18,19.35,20.0,19.35,19.45,4033,4.29020664971247,4.43432211856586,4.29020664971247,4.3123782603053,18189.9279852242,0.0,1.0
2002-04-19,19.0,19.45,18.9,19.45,5467,4.21260601263757,4.3123782603053,4.19043440204474,4.3123782603053,24657.6583920706,0.0,1.0
2002-04-22,19.26,19.8,18.85,18.85,3633,4.27025220017892,4.3899788973802,4.17934859674832,4.17934859674832,16385.8190851276,0.0,1.0
2002-04-23,19.55,19.55,19.4,19.5,3200,4.33454987089813,4.33454987089813,4.30129245500888,4.32346406560171,14432.871200773,0.0,1.0
2002-04-24,19.35,19.59,19.35,19.55,3467,4.29020664971247,4.34341851513526,4.29020664971247,4.33454987089813,15637.1138915875,0.0,1.0
2002-04-25,19.5,19.5,19.4,19.5,1067,4.32346406560171,4.32346406560171,4.30129245500888,4.32346406560171,4812.46049100776,0.0,1.0
2002-04-26,19.59,19.59,19.25,19.25,1600,4.34341851513526,4.34341851513526,4.26803503911964,4.26803503911964,7216.43560038651,0.0,1.0
2002-04-29,19.0,19.5,19.0,19.5,4167,4.21260601263757,4.32346406560171,4.21260601263757,4.32346406560171,18794.3044667566,0.0,1.0
2002-04-30,19.2,19.2,18.65,19.0,1767,4.25694923382322,4.25694923382322,4.13500537556266,4.21260601263757,7969.65106617686,0.0,1.0
2002-05-01,19.2,19.2,19.0,19.0,1767,4.25694923382322,4.25694923382322,4.21260601263757,4.21260601263757,7969.65106617686,0.0,1.0
2002-05-02,19.8,19.8,19.56,19.8,30267,4.3899788973802,4.3899788973802,4.33676703195741,4.3899788973802,136512.410198062,0.0,1.0
2002-05-03,19.75,19.9,19.6,19.8,9867,4.37889309208379,4.41215050797303,4.34563567619454,4.3899788973802,44502.8562931335,0.0,1.0
2002-05-06,19.65,19.75,19.56,19.65,4433,4.35672148149096,4.37889309208379,4.33676703195741,4.35672148149096,19994.0368853209,0.0,1.0
2002-05-07,19.4,20.0,19.3,20.0,10667,4.30129245500888,4.43432211856586,4.27912084441605,4.43432211856586,48111.0740933269,0.0,1.0
2002-05-08,19.3,19.3,19.3,19.3,33,4.27912084441605,4.27912084441605,4.27912084441605,4.27912084441605,148.838984257972,0.0,1.0
2002-05-09,19.4,19.45,19.4,19.45,400,4.30129245500888,4.3123782603053,4.30129245500888,4.3123782603053,1804.10890009663,0.0,1.0
2002-05-10,19.4,19.4,19.4,19.4,0,4.30129245500888,4.30129245500888,4.30129245500888,4.30129245500888,0,0.0,1.0
2002-05-13,18.8,19.41,18.55,19.31,12167,4.16826279145191,4.30350961606817,4.11283376496983,4.28133800547534,54876.4824686892,0.0,1.0
2002-05-14,18.75,18.75,18.5,18.65,4667,4.15717698615549,4.15717698615549,4.10174795967342,4.13500537556266,21049.4405918774,0.0,1.0
2002-05-15,18.9,19.0,18.61,18.61,2433,4.19043440204474,4.21260601263757,4.12613673132553,4.12613673132553,10973.4923848377,0.0,1.0
2002-05-16,18.8,19.04,18.78,19.0,1367,4.16826279145191,4.2214746568747,4.16382846933334,4.21260601263757,6165.54216608022,0.0,1.0
2002-05-17,18.65,18.99,18.65,18.99,2000,4.13500537556266,4.21038885157828,4.13500537556266,4.21038885157828,9020.54450048315,0.0,1.0
2002-05-20,18.45,18.55,18.3,18.55,3767,4.090662154377,4.11283376496983,4.05740473848776,4.11283376496983,16990.19556666,0.0,1.0
2002-05-21,18.5,18.5,18.25,18.3,2267,4.10174795967342,4.10174795967342,4.04631893319135,4.05740473848776,10224.7871912976,0.0,1.0
2002-05-22,18.6,18.6,18.06,18.6,8567,4.12391957026625,4.12391957026625,4.00419287306497,4.12391957026625,38639.5023678195,0.0,1.0
2002-05-23,18.75,19.0,18.26,18.4,4967,4.15717698615549,4.21260601263757,4.04853609425063,4.07957634908059,22402.5222669499,0.0,1.0
2002-05-24,18.95,19.05,18.9,18.9,1200,4.20152020734115,4.22369181793398,4.19043440204474,4.19043440204474,5412.32670028989,0.0,1.0
2002-05-28,19.05,19.1,18.95,19.1,567,4.22369181793398,4.2347776232304,4.20152020734115,4.2347776232304,2557.32436588697,0.0,1.0
2002-05-29,19.35,19.35,19.2,19.2,400,4.29020664971247,4.29020664971247,4.25694923382322,4.25694923382322,1804.10890009663,0.0,1.0
2002-05-30,19.45,19.45,19.45,19.45,433,4.3123782603053,4.3123782603053,4.3123782603053,4.3123782603053,1952.9478843546,0.0,1.0
2002-05-31,19.75,19.75,19.25,19.25,7467,4.37889309208379,4.37889309208379,4.26803503911964,4.26803503911964,33678.2028925538,0.0,1.0
2002-06-03,19.4,19.8,19.4,19.8,1867,4.30129245500888,4.3899788973802,4.30129245500888,4.3899788973802,8420.67829120102,0.0,1.0
2002-06-04,19.7,19.7,19.6,19.6,1767,4.36780728678737,4.36780728678737,4.34563567619454,4.34563567619454,7969.65106617685,0.0,1.0
2002-06-05,19.7,19.7,19.3,19.5,1767,4.36780728678737,4.36780728678737,4.27912084441605,4.32346406560171,7969.65106617685,0.0,1.0
2002-06-06,19.7,19.7,19.7,19.7,167,4.36780728678737,4.36780728678737,4.36780728678737,4.36780728678737,753.215465790342,0.0,1.0
2002-06-07,19.65,19.65,19.5,19.5,433,4.35672148149096,4.35672148149096,4.32346406560171,4.32346406560171,1952.9478843546,0.0,1.0
2002-06-10,19.65,19.65,19.64,19.64,167,4.35672148149096,4.35672148149096,4.35450432043167,4.35450432043167,753.215465790341,0.0,1.0
2002-06-11,19.55,19.84,19.55,19.65,3200,4.33454987089813,4.39884754161733,4.33454987089813,4.35672148149096,14432.871200773,0.0,1.0
2002-06-12,19.2,19.55,19.1,19.55,5067,4.25694923382322,4.33454987089813,4.2347776232304,4.33454987089813,22853.5494919741,0.0,1.0
2002-06-13,19.34,19.34,19.1,19.3,1200,4.28798948865319,4.28798948865319,4.2347776232304,4.27912084441605,5412.32670028988,0.0,1.0
2002-06-14,18.75,19.0,18.75,19.0,1067,4.15717698615549,4.21260601263757,4.15717698615549,4.21260601263757,4812.46049100776,0.0,1.0
2002-06-17,18.45,18.65,18.0,18.65,15367,4.090662154377,4.13500537556266,3.99088990670927,4.13500537556266,69309.3536694623,0.0,1.0
2002-06-18,17.95,18.25,17.9,18.15,7200,3.97980410141286,4.04631893319135,3.96871829611644,4.02414732259852,32473.9602017393,0.0,1.0
2002-06-19,18.02,18.25,17.85,17.85,3067,3.99532422882784,4.04631893319135,3.95763249082003,3.95763249082003,13833.0049914909,0.0,1.0
2002-06-20,18.15,18.15,18.15,18.15,267,4.02414732259852,4.02414732259852,4.02414732259852,4.02414732259852,1204.2426908145,0.0,1.0
2002-06-21,18.35,18.35,18.2,18.3,667,4.06849054378418,4.06849054378418,4.03523312789493,4.05740473848776,3008.35159091112,0.0,1.0
2002-06-24,18.59,18.59,18.18,18.2,2000,4.12170240920697,4.12170240920697,4.03079880577637,4.03523312789493,9020.54450048313,0.0,1.0
2002-06-25,18.98,18.98,18.6,18.6,2667,4.208171690519,4.208171690519,4.12391957026625,4.12391957026625,12028.8960913943,0.0,1.0
2002-06-26,18.9,19.25,18.9,18.98,1600,4.19043440204474,4.26803503911964,4.19043440204474,4.208171690519,7216.4356003865,0.0,1.0
2002-06-27,19.2,19.54,19.0,19.0,3767,4.25694923382322,4.33233270983884,4.21260601263757,4.21260601263757,16990.19556666,0.0,1.0
2002-06-28,19.3,19.3,19.3,19.3,33,4.27912084441605,4.27912084441605,4.27912084441605,4.27912084441605,148.838984257972,0.0,1.0
2002-07-01,19.75,20.0,19.1,19.1,2967,4.37889309208379,4.43432211856586,4.2347776232304,4.2347776232304,13381.9777664667,0.0,1.0
2002-07-02,19.3,19.75,18.3,19.75,2000,4.27912084441605,4.37889309208379,4.05740473848776,4.37889309208379,9020.54450048315,0.0,1.0
2002-07-03,19.01,19.2,19.01,19.2,433,4.21482317369685,4.25694923382322,4.21482317369685,4.25694923382322,1952.9478843546,0.0,1.0
2002-07-05,19.15,19.35,18.9,19.35,3600,4.24586342852681,4.29020664971247,4.19043440204474,4.29020664971247,16236.9801008696,0.0,1.0
2002-07-08,18.8,19.17,18.8,19.1,1067,4.16826279145191,4.25029775064538,4.16826279145191,4.2347776232304,4812.46049100775,0.0,1.0
2002-07-09,18.8,18.8,18.7,18.8,833,4.16826279145191,4.16826279145191,4.14609118085908,4.16826279145191,3757.05678445123,0.0,1.0
2002-07-10,18.05,19.0,18.05,18.6,4667,4.00197571200569,4.21260601263757,4.00197571200569,4.12391957026625,21049.4405918774,0.0,1.0
2002-07-11,17.65,18.05,17.2,18.05,10000,3.91328926963437,4.00197571200569,3.81351702196664,4.00197571200569,45102.7225024157,0.0,1.0
2002-07-12,17.3,17.65,17.3,17.55,12800,3.83568863255947,3.91328926963437,3.83568863255947,3.89111765904154,57731.4848030921,0.0,1.0
2002-07-15,16.82,17.2,16.4,17.2,20567,3.72926490171389,3.81351702196664,3.636144137224,3.81351702196664,92762.7693707183,0.0,1.0
2002-07-16,16.75,16.82,16.45,16.82,6267,3.71374477429891,3.72926490171389,3.64722994252042,3.72926490171389,28265.8761922639,0.0,1.0
2002-07-17,16.55,16.83,16.4,16.83,12267,3.66940155311325,3.73148206277317,3.636144137224,3.73148206277317,55327.5096937133,0.0,1.0
2002-07-18,16.62,16.75,16.61,16.75,1067,3.68492168052823,3.71374477429891,3.68270451946895,3.71374477429891,4812.46049100775,0.0,1.0
2002-07-19,16.15,16.75,16.01,16.75,12567,3.58071511074193,3.71374477429891,3.54967485591197,3.71374477429891,56680.5913687858,0.0,1.0
2002-07-22,15.65,16.0,15.6,16.0,6967,3.46985705777778,3.54745769485269,3.45877125248137,3.54745769485269,31423.0667674331,0.0,1.0
2002-07-23,14.85,15.65,14.85,15.55,14433,3.29248417303515,3.46985705777778,3.29248417303515,3.44768544718496,65096.7593877366,0.0,1.0
2002-07-24,16.0,16.0,14.9,14.9,8833,3.54745769485269,3.54745769485269,3.30356997833157,3.30356997833157,39839.2347863837,0.0,1.0
2002-07-25,16.75,16.75,16.1,16.1,6833,3.71374477429891,3.71374477429891,3.56962930544552,3.56962930544552,30818.6902859006,0.0,1.0
2002-07-26,16.95,16.95,16.36,16.5,4400,3.75808799548457,3.75808799548457,3.62727549298687,3.65831574781683,19845.1979010629,0.0,1.0
2002-07-29,18.15,18.3,17.0,17.0,10400,4.02414732259852,4.05740473848776,3.76917380078098,3.76917380078098,46906.8314025123,0.0,1.0
2002-07-30,18.25,18.25,17.77,17.9,6167,4.04631893319135,4.04631893319135,3.93989520234577,3.96871829611644,27814.8489672397,0.0,1.0
2002-07-31,18.75,18.75,18.4,18.4,2167,4.15717698615549,4.15717698615549,4.07957634908059,4.07957634908059,9773.75996627349,0.0,1.0
2002-08-01,19.15,19.2,18.5,18.5,2267,4.24586342852681,4.25694923382322,4.10174795967342,4.10174795967342,10224.7871912976,0.0,1.0
2002-08-02,19.55,19.73,19.25,19.25,3367,4.33454987089813,4.37445876996522,4.26803503911964,4.26803503911964,15186.0866665634,0.0,1.0
2002-08-05,19.2,19.74,18.75,19.74,5600,4.25694923382322,4.3766759310245,4.15717698615549,4.3766759310245,25257.5246013528,0.0,1.0
2002-08-06,19.4,19.73,18.8,19.05,11067,4.30129245500888,4.37445876996522,4.16826279145191,4.22369181793398,49915.1829934235,0.0,1.0
2002-08-07,19.5,19.75,19.2,19.25,5767,4.32346406560171,4.37889309208379,4.25694923382322,4.26803503911964,26010.7400671431,0.0,1.0
2002-08-08,19.35,19.7,19.0,19.6,6567,4.29020664971247,4.36780728678737,4.21260601263757,4.34563567619454,29618.9578673364,0.0,1.0
2002-08-09,19.1,19.35,19.1,19.35,2267,4.2347776232304,4.29020664971247,4.2347776232304,4.29020664971247,10224.7871912976,0.0,1.0
2002-08-12,19.05,19.15,18.8,19.15,3367,4.22369181793398,4.24586342852681,4.16826279145191,4.24586342852681,15186.0866665634,0.0,1.0
2002-08-13,19.28,19.28,19.05,19.1,9067,4.27468652229749,4.27468652229749,4.22369181793398,4.2347776232304,40894.6384929403,0.0,1.0
2002-08-14,20.05,20.05,19.05,19.28,14667,4.44540792386227,4.44540792386227,4.22369181793398,4.27468652229749,66152.1630942932,0.0,1.0
2002-08-15,21.89,21.89,20.35,20.35,36400,4.85336555877033,4.85336555877033,4.51192275564076,4.51192275564076,164173.909908793,0.0,1.0
2002-08-16,22.79,22.94,22.1,22.25,23867,5.0529100541058,5.08616746999504,4.89992594101527,4.93318335690452,107646.667796515,0.0,1.0
2002-08-19,22.9,23.24,22.32,23.0,37233,5.07729882575791,5.15268230177353,4.9487034843195,5.09947043635074,167930.966693244,0.0,1.0
2002-08-20,23.24,23.39,22.8,23.05,22000,5.15268230177353,5.18593971766277,5.05512721516508,5.11055624164715,99225.9895053145,0.0,1.0
2002-08-21,23.65,23.65,22.24,22.24,11467,5.24358590520413,5.24358590520413,4.93096619584523,4.93096619584523,51719.2918935201,0.0,1.0
2002-08-22,23.99,24.0,23.45,24.0,16167,5.31896938121975,5.32118654227903,5.19924268401847,5.32118654227903,72917.5714696554,0.0,1.0
2002-08-23,24.2,24.2,24.0,24.0,5067,5.36552976346469,5.36552976346469,5.32118654227903,5.32118654227903,22853.549491974,0.0,1.0
2002-08-26,24.5,24.65,24.25,24.25,19367,5.43204459524318,5.46530201113242,5.3766155687611,5.3766155687611,87350.4426704284,0.0,1.0
2002-08-27,23.29,24.7,23.21,24.65,13067,5.16376810706994,5.47638781642884,5.14603081859568,5.46530201113242,58935.7274939066,0.0,1.0
2002-08-28,22.5,23.1,21.65,23.1,38033,4.98861238338659,5.12164204694357,4.80015369334754,5.12164204694357,171539.184493438,0.0,1.0
2002-08-29,21.65,22.25,21.65,22.25,7633,4.80015369334754,4.93318335690452,4.80015369334754,4.93318335690452,34426.9080860939,0.0,1.0
2002-08-30,20.75,21.0,20.66,21.0,23367,4.60060919801208,4.65603822449415,4.58065474847853,4.65603822449415,105391.531671395,0.0,1.0
2002-09-03,20.27,20.75,20.15,20.55,28400,4.4941854671665,4.60060919801208,4.4675795344551,4.55626597682642,128091.731906861,0.0,1.0
2002-09-04,20.39,20.53,20.25,20.25,9067,4.52079139987789,4.55183165470786,4.48975114504793,4.48975114504793,40894.6384929403,0.0,1.0
2002-09-05,20.39,20.49,20.07,20.39,4400,4.52079139987789,4.54296301047072,4.44984224598084,4.52079139987789,19845.1979010629,0.0,1.0
2002-09-06,21.0,21.2,20.6,20.6,4667,4.65603822449415,4.70038144567981,4.56735178212284,4.56735178212284,21049.4405918774,0.0,1.0
2002-09-09,21.0,21.25,20.3,21.0,8667,4.65603822449415,4.71146725097623,4.50083695034435,4.65603822449415,39090.5295928437,0.0,1.0
2002-09-10,20.65,21.2,20.52,20.85,8667,4.57843758741925,4.70038144567981,4.54961449364857,4.62278080860491,39090.5295928437,0.0,1.0
2002-09-11,20.85,20.85,20.2,20.85,6000,4.62278080860491,4.62278080860491,4.47866533975152,4.62278080860491,27061.6335014494,0.0,1.0
2002-09-12,20.6,20.7,20.45,20.65,4167,4.56735178212284,4.58952339271566,4.53409436623359,4.57843758741925,18794.3044667566,0.0,1.0
2002-09-13,20.7,20.7,20.7,20.7,667,4.58952339271566,4.58952339271566,4.58952339271566,4.58952339271566,3008.35159091113,0.0,1.0
2002-09-16,20.7,20.9,20.7,20.7,2033,4.58952339271566,4.63386661390132,4.58952339271566,4.58952339271566,9169.38348474112,0.0,1.0
2002-09-17,20.76,21.05,20.7,20.7,2000,4.60282635907136,4.66712402979057,4.58952339271566,4.58952339271566,9020.54450048314,0.0,1.0
2002-09-18,20.4,20.95,20.25,20.8,5467,4.52300856093718,4.64495241919774,4.48975114504793,4.61169500330849,24657.6583920706,0.0,1.0
2002-09-19,19.9,20.25,19.25,20.25,17200,4.41215050797303,4.48975114504793,4.26803503911964,4.48975114504793,77576.682704155,0.0,1.0
2002-09-20,20.0,20.0,19.7,19.7,8667,4.43432211856586,4.43432211856586,4.36780728678737,4.36780728678737,39090.5295928437,0.0,1.0
2002-09-23,19.75,19.95,19.75,19.85,1600,4.37889309208379,4.42323631326944,4.37889309208379,4.40106470267662,7216.4356003865,0.0,1.0
2002-09-24,19.9,20.1,19.75,20.0,4033,4.41215050797303,4.45649372915869,4.37889309208379,4.43432211856586,18189.9279852242,0.0,1.0
2002-09-25,20.25,20.25,19.9,19.9,3200,4.48975114504793,4.48975114504793,4.41215050797303,4.41215050797303,14432.871200773,0.0,1.0
2002-09-26,20.5,20.5,20.3,20.3,1367,4.54518017153001,4.54518017153001,4.50083695034435,4.50083695034435,6165.54216608022,0.0,1.0
2002-09-27,20.5,20.5,20.36,20.36,833,4.54518017153001,4.54518017153001,4.51413991670004,4.51413991670004,3757.05678445122,0.0,1.0
2002-09-30,20.2,20.44,20.11,20.25,3067,4.47866533975152,4.53187720517431,4.45871089021797,4.48975114504793,13833.0049914909,0.0,1.0
2002-10-01,20.5,20.5,19.96,20.05,2567,4.54518017153001,4.54518017153001,4.42545347432873,4.44540792386227,11577.8688663701,0.0,1.0
2002-10-02,20.75,20.9,20.6,20.6,1233,4.61169500330849,4.64503255754928,4.57835744906771,4.57835744906771,5547.79749780616,0.05,1.0
2002-10-03,21.0,21.0,20.9,20.9,400,4.6672575937098,4.6672575937098,4.64503255754928,4.64503255754928,1799.77209985601,0.0,1.0
2002-10-04,21.16,21.34,21.05,21.15,1767,4.70281765156664,4.74282271665558,4.67837011179006,4.70059514795058,7950.49325111392,0.0,1.0
2002-10-07,21.2,21.65,21.2,21.65,5233,4.71170766603085,4.8117203287532,4.71170766603085,4.8117203287532,23545.5184963662,0.0,1.0
2002-10-08,21.05,21.35,20.9,21.05,3467,4.67837011179006,4.74504522027163,4.64503255754928,4.67837011179006,15599.524675502,0.0,1.0
2002-10-09,20.6,21.1,20.5,21.1,7600,4.57835744906771,4.68948262987032,4.55613241290719,4.68948262987032,34195.6698972642,0.0,1.0
2002-10-10,20.45,20.6,20.3,20.6,2167,4.54501989482692,4.57835744906771,4.51168234058614,4.57835744906771,9750.26535096995,0.0,1.0
2002-10-11,20.8,21.25,20.3,20.3,11600,4.62280752138876,4.72282018411111,4.51168234058614,4.51168234058614,52193.3908958243,0.0,1.0
2002-10-14,21.15,21.3,20.8,20.95,6433,4.70059514795058,4.73393270219137,4.62280752138876,4.65614507562954,28944.8347959343,0.0,1.0
2002-10-15,21.5,21.85,21.3,21.3,10667,4.77838277451241,4.85617040107425,4.73393270219137,4.73393270219137,47995.4224729102,0.0,1.0
2002-10-16,21.5,22.05,21.2,21.5,11600,4.77838277451241,4.90062047339529,4.71170766603085,4.77838277451241,52193.3908958244,0.0,1.0
2002-10-17,22.1,22.1,21.65,21.65,2000,4.91173299147555,4.91173299147555,4.8117203287532,4.8117203287532,8998.86049928006,0.0,1.0
2002-10-18,22.25,22.25,22.1,22.1,1867,4.94507054571634,4.94507054571634,4.91173299147555,4.91173299147555,8400.43627607792,0.0,1.0
2002-10-21,22.99,22.99,22.25,22.25,3367,5.10953581330421,5.10953581330421,4.94507054571634,4.94507054571634,15149.581650538,0.0,1.0
2002-10-22,23.0,23.0,22.5,22.65,2967,5.11175831692026,5.11175831692026,5.00063313611764,5.03397069035843,13349.809550682,0.0,1.0
2002-10-23,23.4,23.4,22.75,22.75,2667,5.20065846156235,5.20065846156235,5.05619572651895,5.05619572651895,11999.9804757899,0.0,1.0
2002-10-24,23.4,23.48,23.4,23.48,2267,5.20065846156235,5.21843849049077,5.20065846156235,5.21843849049077,10200.2083759339,0.0,1.0
2002-10-25,23.13,23.25,23.0,23.25,2833,5.14065086392894,5.16732090732156,5.11175831692026,5.16732090732156,12746.8858972302,0.0,1.0
2002-10-28,22.95,23.5,22.86,23.5,6400,5.10064579884,5.22288349772287,5.08064326629553,5.22288349772287,28796.3535976962,0.0,1.0
2002-10-29,23.0,23.14,22.8,23.1,2433,5.11175831692026,5.14287336754499,5.06730824459921,5.13398335308078,10947.1137973742,0.0,1.0
2002-10-30,23.19,23.25,22.8,22.85,3467,5.15398588562525,5.16732090732156,5.06730824459921,5.07842076267947,15599.524675502,0.0,1.0
2002-10-31,22.7,23.0,22.46,23.0,3367,5.04508320843869,5.11175831692026,4.99174312165343,5.11175831692026,15149.581650538,0.0,1.0
2002-11-01,22.8,22.8,22.8,22.8,33,5.06730824459921,5.06730824459921,5.06730824459921,5.06730824459921,148.481198238121,0.0,1.0
2002-11-04,22.76,23.15,22.76,22.95,1233,5.058418230135,5.14509587116104,5.058418230135,5.10064579884,5547.79749780616,0.0,1.0
2002-11-05,22.61,22.61,22.18,22.6,5200,5.02508067589422,5.02508067589422,4.92951302040397,5.02285817227817,23397.0372981281,0.0,1.0
2002-11-06,22.41,22.45,22.41,22.45,267,4.98063060357317,4.98952061803738,4.98063060357317,4.98952061803738,1201.34787665389,0.0,1.0
2002-11-07,22.5,22.5,22.49,22.49,967,5.00063313611764,5.00063313611764,4.99841063250159,4.99841063250159,4350.94905140191,0.0,1.0
2002-11-08,22.75,22.75,22.6,22.6,1600,5.05619572651895,5.05619572651895,5.02285817227817,5.02285817227817,7199.08839942404,0.0,1.0
2002-11-11,22.6,22.78,22.55,22.75,1067,5.02285817227817,5.06286323736711,5.01174565419791,5.05619572651895,4800.89207636591,0.0,1.0
2002-11-12,22.85,23.0,22.8,22.8,2000,5.07842076267947,5.11175831692026,5.06730824459921,5.06730824459921,8998.86049928006,0.0,1.0
2002-11-13,23.0,23.0,23.0,23.0,167,5.11175831692026,5.11175831692026,5.11175831692026,5.11175831692026,751.404851689884,0.0,1.0
2002-11-14,23.0,23.15,23.0,23.1,1467,5.11175831692026,5.14509587116104,5.11175831692026,5.13398335308078,6600.66417622192,0.0,1.0
2002-11-15,23.15,23.15,23.0,23.15,1767,5.14509587116104,5.14509587116104,5.11175831692026,5.14509587116104,7950.49325111393,0.0,1.0
2002-11-18,22.85,23.15,22.85,23.15,2033,5.07842076267947,5.14509587116104,5.07842076267947,5.14509587116104,9147.34169751818,0.0,1.0
2002-11-19,22.8,23.0,22.8,23.0,267,5.06730824459921,5.11175831692026,5.06730824459921,5.11175831692026,1201.34787665389,0.0,1.0
2002-11-20,22.98,22.98,22.85,22.98,1200,5.10731330968815,5.10731330968815,5.07842076267947,5.10731330968815,5399.31629956804,0.0,1.0
2002-11-21,22.8,22.85,22.6,22.85,1067,5.06730824459921,5.07842076267947,5.02285817227817,5.07842076267947,4800.89207636591,0.0,1.0
2002-11-22,22.75,22.98,22.56,22.98,2267,5.05619572651895,5.10731330968815,5.01396815781396,5.10731330968815,10200.2083759339,0.0,1.0
2002-11-25,22.69,22.98,22.69,22.98,1200,5.04286070482264,5.10731330968815,5.04286070482264,5.10731330968815,5399.31629956803,0.0,1.0
2002-11-26,22.65,22.69,22.45,22.69,1067,5.03397069035843,5.04286070482264,4.98952061803738,5.04286070482264,4800.89207636591,0.0,1.0
2002-11-27,22.99,22.99,22.4,22.4,5633,5.10953581330421,5.10953581330421,4.97840809995712,4.97840809995712,25345.2905962222,0.0,1.0
2002-11-29,23.25,23.35,23.05,23.05,7600,5.16732090732156,5.18954594348209,5.12287083500052,5.12287083500052,34195.6698972642,0.0,1.0
2002-12-02,24.0,24.2,23.5,23.5,33867,5.33400867852549,5.37845875084653,5.22288349772287,5.22288349772287,152382.204264559,0.0,1.0
2002-12-03,23.3,24.48,23.3,24.0,10833,5.17843342540183,5.440688852096,5.17843342540183,5.33400867852549,48742.3278943504,0.0,1.0
2002-12-04,22.75,23.15,21.46,23.11,28400,5.05619572651895,5.14509587116104,4.76949276004821,5.13620585669683,127783.819089777,0.0,1.0
2002-12-05,23.0,23.2,22.7,22.87,8433,5.11175831692026,5.1562083892413,5.04508320843869,5.08286576991158,37943.6952952143,0.0,1.0
2002-12-06,22.95,23.23,22.8,23.15,4800,5.10064579884,5.16287590008946,5.06730824459921,5.14509587116104,21597.2651982721,0.0,1.0
2002-12-09,22.9,23.1,22.7,23.1,3633,5.08953328075973,5.13398335308078,5.04508320843869,5.13398335308078,16346.4300969422,0.0,1.0
2002-12-10,22.95,23.05,22.9,23.05,1367,5.10064579884,5.12287083500052,5.08953328075973,5.12287083500052,6150.72115125791,0.0,1.0
2002-12-11,22.7,22.85,22.5,22.8,2433,5.04508320843869,5.07842076267947,5.00063313611764,5.06730824459921,10947.1137973742,0.0,1.0
2002-12-12,22.45,22.69,22.31,22.55,3200,4.98952061803738,5.04286070482264,4.95840556741265,5.01174565419791,14398.1767988481,0.0,1.0
2002-12-13,21.9,22.3,21.5,22.3,6167,4.86728291915451,4.9561830637966,4.77838277451241,4.9561830637966,27747.98634953,0.0,1.0
2002-12-16,21.9,21.9,21.9,21.9,33,4.86728291915451,4.86728291915451,4.86728291915451,4.86728291915451,148.481198238121,0.0,1.0
2002-12-17,21.98,21.98,21.9,21.9,567,4.88506294808292,4.88506294808292,4.86728291915451,4.86728291915451,2551.1769515459,0.0,1.0
2002-12-18,21.81,21.81,21.81,21.81,167,4.84728038661004,4.84728038661004,4.84728038661004,4.84728038661004,751.404851689884,0.0,1.0
2002-12-19,21.66,21.85,21.65,21.85,2567,4.81394283236925,4.85617040107425,4.8117203287532,4.85617040107425,11550.037450826,0.0,1.0
2002-12-20,21.52,21.78,21.52,21.66,400,4.78282778174452,4.84061287576188,4.78282778174452,4.81394283236925,1799.77209985601,0.0,1.0
2002-12-23,22.03,22.05,21.78,21.78,1367,4.89617546616319,4.90062047339529,4.84061287576188,4.84061287576188,6150.72115125791,0.0,1.0
2002-12-24,21.8,21.8,21.8,21.8,800,4.84505788299398,4.84505788299398,4.84505788299398,4.84505788299398,3599.54419971202,0.0,1.0
2002-12-26,21.8,21.8,21.8,21.8,267,4.84505788299398,4.84505788299398,4.84505788299398,4.84505788299398,1201.34787665389,0.0,1.0
2002-12-27,22.0,22.0,22.0,22.0,167,4.88950795531503,4.88950795531503,4.88950795531503,4.88950795531503,751.404851689884,0.0,1.0
2002-12-30,22.05,22.05,21.8,21.8,2033,4.90062047339529,4.90062047339529,4.84505788299398,4.84505788299398,9147.34169751818,0.0,1.0
2002-12-31,22.12,22.25,22.02,22.05,6167,4.91617799870766,4.94507054571634,4.89395296254713,4.90062047339529,27747.98634953,0.0,1.0
2003-01-02,22.04,22.15,21.85,22.0,6000,4.89839796977924,4.92284550955581,4.85617040107425,4.88950795531503,26996.5814978402,0.0,1.0
2003-01-03,22.12,22.15,21.9,21.9,1600,4.91617799870766,4.92284550955581,4.86728291915451,4.86728291915451,7199.08839942404,0.0,1.0
2003-01-06,22.0,22.05,21.81,22.0,1767,4.88950795531503,4.90062047339529,4.84728038661004,4.88950795531503,7950.49325111393,0.0,1.0
2003-01-07,22.05,22.1,21.95,22.1,2833,4.90062047339529,4.91173299147555,4.87839543723477,4.91173299147555,12746.8858972302,0.0,1.0
2003-01-08,22.03,22.03,22.0,22.0,1067,4.89617546616319,4.89617546616319,4.88950795531503,4.88950795531503,4800.89207636591,0.0,1.0
2003-01-09,22.0,22.03,21.86,22.03,3467,4.88950795531503,4.89617546616319,4.8583929046903,4.89617546616319,15599.524675502,0.0,1.0
2003-01-10,21.93,22.0,21.92,22.0,4400,4.87395043000266,4.88950795531503,4.87172792638661,4.88950795531503,19797.4930984161,0.0,1.0
2003-01-13,21.5,21.92,21.41,21.92,2000,4.77838277451241,4.87172792638661,4.75838024196794,4.87172792638661,8998.86049928006,0.0,1.0
2003-01-14,20.48,21.4,20.05,21.4,9067,4.55168740567508,4.75615773835189,4.45611975018483,4.75615773835189,40796.3340734861,0.0,1.0
2003-01-15,21.15,21.5,20.73,20.73,16967,4.70059514795058,4.77838277451241,4.60724999607639,4.60724999607639,76341.8330456424,0.0,1.0
2003-01-16,21.0,21.3,21.0,21.3,7233,4.6672575937098,4.73393270219137,4.6672575937098,4.73393270219137,32544.3789956463,0.0,1.0
2003-01-17,21.1,21.28,21.0,21.1,2667,4.68948262987032,4.72948769495927,4.6672575937098,4.68948262987032,11999.98047579,0.0,1.0
2003-01-21,21.15,21.23,20.8,20.85,2833,4.70059514795058,4.718375176879,4.62280752138876,4.63392003946902,12746.8858972302,0.0,1.0
2003-01-22,21.14,21.29,20.8,21.02,8833,4.69837264433453,4.73171019857532,4.62280752138876,4.6717026009419,39743.4673950704,0.0,1.0
2003-01-23,21.2,21.2,21.2,21.2,33,4.71170766603085,4.71170766603085,4.71170766603085,4.71170766603085,148.481198238121,0.0,1.0
2003-01-24,21.25,21.25,21.0,21.1,1867,4.72282018411111,4.72282018411111,4.6672575937098,4.68948262987032,8400.43627607793,0.0,1.0
2003-01-27,21.25,21.25,21.2,21.2,6167,4.72282018411111,4.72282018411111,4.71170766603085,4.71170766603085,27747.98634953,0.0,1.0
2003-01-28,21.3,21.3,21.13,21.25,19233,4.73393270219137,4.73393270219137,4.69615014071848,4.72282018411111,86537.5419913266,0.0,1.0
2003-01-29,21.1,21.35,21.1,21.35,6800,4.68948262987032,4.74504522027163,4.68948262987032,4.74504522027163,30596.1256975522,0.0,1.0
2003-01-30,21.3,21.3,21.01,21.13,7467,4.73393270219137,4.73393270219137,4.66948009732585,4.69615014071848,33597.2456740621,0.0,1.0
2003-01-31,21.19,21.19,20.85,21.05,5233,4.70948516241479,4.70948516241479,4.63392003946902,4.67837011179006,23545.5184963663,0.0,1.0
2003-02-03,21.3,21.36,21.05,21.36,2167,4.73393270219137,4.74726772388768,4.67837011179006,4.74726772388768,9750.26535096994,0.0,1.0
2003-02-04,21.74,21.79,21.16,21.16,3633,4.83172286129767,4.84283537937793,4.70281765156664,4.70281765156664,16346.4300969422,0.0,1.0
2003-02-05,21.7,21.98,21.7,21.74,2967,4.82283284683346,4.88506294808292,4.82283284683346,4.83172286129767,13349.809550682,0.0,1.0
2003-02-06,22.15,22.24,21.84,21.84,8400,4.92284550955581,4.94284804210028,4.85394789745819,4.85394789745819,37795.2140969762,0.0,1.0
2003-02-07,22.23,22.25,22.18,22.25,1633,4.94062553848423,4.94507054571634,4.92951302040397,4.94507054571634,7347.56959766217,0.0,1.0
2003-02-10,22.24,22.24,22.23,22.23,267,4.94284804210028,4.94284804210028,4.94062553848423,4.94062553848423,1201.34787665389,0.0,1.0
2003-02-11,22.23,22.23,22.1,22.1,833,4.94062553848423,4.94062553848423,4.91173299147555,4.91173299147555,3748.02539795014,0.0,1.0
2003-02-12,22.23,22.23,22.23,22.23,433,4.94062553848423,4.94062553848423,4.94062553848423,4.94062553848423,1948.25329809413,0.0,1.0
2003-02-13,22.23,22.23,22.23,22.23,33,4.94062553848423,4.94062553848423,4.94062553848423,4.94062553848423,148.481198238121,0.0,1.0
2003-02-14,22.2,22.2,22.15,22.15,267,4.93395802763607,4.93395802763607,4.92284550955581,4.92284550955581,1201.34787665389,0.0,1.0
2003-02-18,22.1,22.24,22.1,22.24,1067,4.91173299147555,4.94284804210028,4.91173299147555,4.94284804210028,4800.89207636591,0.0,1.0
2003-02-19,22.1,22.1,22.0,22.0,567,4.91173299147555,4.91173299147555,4.88950795531503,4.88950795531503,2551.1769515459,0.0,1.0
2003-02-20,22.02,22.02,22.02,22.02,167,4.89395296254713,4.89395296254713,4.89395296254713,4.89395296254713,751.404851689885,0.0,1.0
2003-02-21,22.15,22.15,22.15,22.15,33,4.92284550955581,4.92284550955581,4.92284550955581,4.92284550955581,148.481198238121,0.0,1.0
2003-02-24,22.15,22.15,22.15,22.15,167,4.92284550955581,4.92284550955581,4.92284550955581,4.92284550955581,751.404851689885,0.0,1.0
2003-02-25,22.15,22.15,22.15,22.15,0,4.92284550955581,4.92284550955581,4.92284550955581,4.92284550955581,0,0.0,1.0
2003-02-26,22.15,22.23,22.0,22.01,2967,4.92284550955581,4.94062553848423,4.88950795531503,4.89173045893108,13349.809550682,0.0,1.0
2003-02-27,22.2,22.2,21.81,22.0,2267,4.93395802763607,4.93395802763607,4.84728038661004,4.88950795531503,10200.208375934,0.0,1.0
2003-02-28,22.08,22.1,22.05,22.1,967,4.90728798424345,4.91173299147555,4.90062047339529,4.91173299147555,4350.9490514019,0.0,1.0
2003-03-03,22.05,22.05,22.05,22.05,433,4.90062047339529,4.90062047339529,4.90062047339529,4.90062047339529,1948.25329809413,0.0,1.0
2003-03-04,21.95,22.02,21.77,21.95,1067,4.87839543723477,4.89395296254713,4.83839037214583,4.87839543723477,4800.89207636591,0.0,1.0
2003-03-05,22.02,22.02,21.9,22.0,667,4.89395296254713,4.89395296254713,4.86728291915451,4.88950795531503,3001.1199765099,0.0,1.0
2003-03-06,21.9,21.9,21.9,21.9,433,4.86728291915451,4.86728291915451,4.86728291915451,4.86728291915451,1948.25329809413,0.0,1.0
2003-03-07,21.92,22.0,21.67,21.75,7767,4.87172792638661,4.88950795531503,4.8161653359853,4.83394536491372,34947.0747489541,0.0,1.0
2003-03-10,21.38,21.85,21.35,21.85,4967,4.75171273111979,4.85617040107425,4.74504522027163,4.85617040107425,22348.670049962,0.0,1.0
2003-03-11,20.9,21.21,20.7,21.21,4800,4.64503255754928,4.7139301696469,4.60058248522823,4.7139301696469,21597.2651982721,0.0,1.0
2003-03-12,20.6,20.97,20.45,20.97,2667,4.57835744906771,4.66059008286164,4.54501989482692,4.66059008286164,11999.98047579,0.0,1.0
2003-03-13,21.95,21.95,20.63,20.64,15600,4.87839543723477,4.87839543723477,4.58502495991587,4.58724746353192,70191.1118943844,0.0,1.0
2003-03-14,22.45,22.85,21.96,22.05,12667,4.98952061803738,5.07842076267947,4.88061794085082,4.90062047339529,56994.2829721902,0.0,1.0
2003-03-17,22.45,22.9,22.1,22.55,9200,4.98952061803738,5.08953328075973,4.91173299147555,5.01174565419791,41394.7582966883,0.0,1.0
2003-03-18,22.42,22.6,22.35,22.6,3067,4.98285310718923,5.02285817227817,4.96729558187686,5.02285817227817,13799.7525756459,0.0,1.0
2003-03-19,23.0,23.0,22.42,22.42,14800,5.11175831692026,5.11175831692026,4.98285310718923,4.98285310718923,66591.5676946724,0.0,1.0
2003-03-20,23.05,23.2,23.05,23.15,4033,5.12287083500052,5.1562083892413,5.12287083500052,5.14509587116104,18146.2021967982,0.0,1.0
2003-03-21,23.64,23.64,23.11,23.12,6000,5.2539985483476,5.2539985483476,5.13620585669683,5.13842836031289,26996.5814978402,0.0,1.0
2003-03-24,23.43,23.61,23.2,23.6,7467,5.20732597241051,5.24733103749945,5.1562083892413,5.2451085338834,33597.2456740621,0.0,1.0
2003-03-25,23.59,23.59,23.4,23.43,1867,5.24288603026734,5.24288603026734,5.20065846156235,5.20732597241051,8400.43627607793,0.0,1.0
2003-03-26,23.63,23.63,23.4,23.4,19067,5.28066859174023,5.28066859174023,5.22926978614987,5.22926978614987,85321.2433563306,0.13,1.0
2003-03-27,23.89,23.94,23.64,23.64,5767,5.33877158936412,5.34994524275333,5.28290332241807,5.28290332241807,25806.2416969612,0.0,1.0
2003-03-28,24.25,24.25,23.89,23.89,3633,5.41922189376642,5.41922189376642,5.33877158936412,5.33877158936412,16256.992558533,0.0,1.0
2003-03-31,24.99,25.0,24.35,24.65,32667,5.58459196392672,5.58682669460456,5.44156920054484,5.5086111208801,146178.688662152,0.0,1.0
2003-04-01,24.9,26.47,24.9,25.24,32567,5.56447938782614,5.91533210424731,5.56447938782614,5.64046023087276,145731.207446668,0.0,1.0
2003-04-02,25.08,25.18,24.98,25.0,11867,5.60470454002729,5.62705184680571,5.58235723324888,5.58682669460456,53102.595841484,0.0,1.0
2003-04-03,25.1,25.18,25.0,25.08,6567,5.60917400138298,5.62705184680571,5.58682669460456,5.60470454002729,29386.091420833,0.0,1.0
2003-04-04,25.25,25.25,25.05,25.2,8567,5.64269496155061,5.64269496155061,5.59800034799377,5.6315213081614,38335.7157305126,0.0,1.0
2003-04-07,25.49,25.5,25.26,25.45,12833,5.69632849781881,5.69856322849665,5.64492969222845,5.68738957510744,57425.2643830593,0.0,1.0
2003-04-08,25.5,25.5,25.26,25.49,6400,5.69856322849665,5.69856322849665,5.64492969222845,5.69632849781881,28638.7977909748,0.0,1.0
2003-04-09,25.33,25.49,25.2,25.3,6800,5.66057280697334,5.69632849781881,5.6315213081614,5.65386861493982,30428.7226529107,0.0,1.0
2003-04-10,25.5,25.5,25.33,25.34,14833,5.69856322849665,5.69856322849665,5.66057280697334,5.66280753765118,66374.8886927389,0.0,1.0
2003-04-11,25.33,25.55,25.3,25.5,4833,5.66057280697334,5.70973688188586,5.65386861493982,5.69856322849665,21626.7671443408,0.0,1.0
2003-04-14,17.9,17.9,17.13,17.13,15500,4.00016791333687,4.00016791333687,3.82809365114304,3.82809365114304,69359.5884000169,0.0,1.0
2003-04-15,17.91,18.08,17.66,17.93,15850,4.00240264401471,4.04039306553802,3.94653437706866,4.00687210537039,70925.7726542109,0.0,1.0
2003-04-16,17.93,17.93,17.91,17.91,7650,4.00687210537039,4.00687210537039,4.00240264401471,4.00240264401471,34232.3129845245,0.0,1.0
2003-04-17,18.0,18.0,17.99,18.0,3850,4.02251522011528,4.02251522011528,4.02028048943744,4.02251522011528,17228.0267961333,0.0,1.0
2003-04-21,18.34,18.35,18.02,18.25,16000,4.09849606316191,4.10073079383975,4.02698468147097,4.07838348706133,71596.9944774369,0.0,1.0
2003-04-22,18.5,18.5,18.29,18.34,6600,4.13425175400737,4.13425175400737,4.0873224097727,4.09849606316191,29533.7602219428,0.0,1.0
2003-04-23,18.73,18.75,18.26,18.45,4250,4.18565055959774,4.19012002095342,4.08061821773917,4.12307810061817,19017.9516580692,0.0,1.0
2003-04-24,19.0,19.0,18.8,18.85,8450,4.24598828789947,4.24598828789947,4.20129367434263,4.21246732773184,37812.1627083963,0.0,1.0
2003-04-25,19.42,19.42,18.91,19.0,7400,4.33984697636882,4.33984697636882,4.22587571179889,4.24598828789947,33113.6099458146,0.0,1.0
2003-04-28,20.0,20.1,19.5,19.5,14800,4.46946135568365,4.49180866246207,4.35772482179156,4.35772482179156,66227.2198916291,0.0,1.0
2003-04-29,20.2,20.2,19.99,20.2,9400,4.51415596924048,4.51415596924048,4.46722662500581,4.51415596924048,42063.2342554943,0.0,1.0
2003-04-30,20.24,20.4,20.2,20.35,9600,4.52309489195185,4.55885058279732,4.51415596924048,4.54767692940811,42958.1966864622,0.0,1.0
2003-05-01,19.95,20.21,19.95,20.21,12200,4.45828770229444,4.51639069991833,4.45828770229444,4.51639069991833,54592.7082890457,0.0,1.0
2003-05-02,19.43,19.98,19.42,19.98,8450,4.34208170704667,4.46499189432796,4.33984697636882,4.46499189432796,37812.1627083963,0.0,1.0
2003-05-05,18.9,19.18,18.76,19.18,17250,4.22364098112105,4.28621344010062,4.19235475163126,4.28621344010062,77190.5096709867,0.0,1.0
2003-05-06,19.0,19.05,18.9,19.05,12450,4.24598828789947,4.25716194128868,4.22364098112105,4.25716194128868,55711.4113277556,0.0,1.0
2003-05-07,18.75,19.0,18.43,19.0,5450,4.19012002095342,4.24598828789947,4.11860863926248,4.24598828789947,24387.726243877,0.0,1.0
2003-05-08,17.95,18.88,17.85,18.88,14400,4.01134156672607,4.21917151976536,3.98899425994766,4.21917151976536,64437.2950296933,0.0,1.0
2003-05-09,18.5,18.5,17.99,17.99,8600,4.13425175400737,4.13425175400737,4.02028048943744,4.02028048943744,38483.3845316224,0.0,1.0
2003-05-12,18.7,18.8,18.35,18.35,14050,4.17894636756421,4.20129367434263,4.10073079383975,4.10073079383975,62871.1107754993,0.0,1.0
2003-05-13,18.5,18.73,18.5,18.7,13850,4.13425175400737,4.18565055959774,4.13425175400737,4.17894636756421,61976.1483445314,0.0,1.0
2003-05-14,18.5,18.57,18.41,18.41,27250,4.13425175400737,4.14989486875227,4.1141391779068,4.1141391779068,121938.631219385,0.0,1.0
2003-05-15,17.1,18.56,17.1,18.55,24250,3.82138945910952,4.14766013807443,3.82138945910952,4.14542540739658,108514.194754865,0.0,1.0
2003-05-16,17.4,17.45,17.2,17.24,6650,3.88843137944477,3.89960503283398,3.84373676588794,3.8526756885993,29757.5008296848,0.0,1.0
2003-05-19,17.9,18.25,17.15,17.35,17850,4.00016791333687,4.07838348706133,3.83256311249873,3.87725772605557,79875.3969638905,0.0,1.0
2003-05-20,17.9,18.09,17.9,18.0,15200,4.00016791333687,4.04262779621586,4.00016791333687,4.02251522011528,68017.144753565,0.0,1.0
2003-05-21,18.15,18.3,17.9,18.3,25250,4.05603618028291,4.08955714045054,4.00016791333687,4.08955714045054,112989.006909705,0.0,1.0
2003-05-22,18.14,18.2,18.08,18.09,8200,4.05380144960507,4.06720983367212,4.04039306553802,4.04262779621586,36693.4596696864,0.0,1.0
2003-05-23,18.1,18.25,18.1,18.25,2000,4.0448625268937,4.07838348706133,4.0448625268937,4.07838348706133,8949.62430967962,0.0,1.0
2003-05-27,17.83,18.06,17.83,17.85,10850,3.98452479859197,4.03592360418233,3.98452479859197,3.98899425994766,48551.7118800119,0.0,1.0
2003-05-28,18.0,18.09,17.78,17.78,3800,4.02251522011528,4.04262779621586,3.97335114520276,3.97335114520276,17004.2861883913,0.0,1.0
2003-05-29,18.39,18.5,18.0,18.0,6250,4.10966971655111,4.13425175400737,4.02251522011528,4.02251522011528,27967.5759677488,0.0,1.0
2003-05-30,18.44,18.52,18.37,18.45,5200,4.12084336994032,4.13872121536306,4.10520025519543,4.12307810061817,23269.023205167,0.0,1.0
2003-06-02,18.4,18.78,18.37,18.48,23650,4.11190444722896,4.19682421298695,4.10520025519543,4.12978229265169,105829.307461961,0.0,1.0
2003-06-03,18.15,18.45,17.85,18.45,9650,4.05603618028291,4.12307810061817,3.98899425994766,4.12307810061817,43181.9372942042,0.0,1.0
2003-06-04,17.95,18.3,17.95,18.3,5850,4.01134156672607,4.08955714045054,4.01134156672607,4.08955714045054,26177.6511058129,0.0,1.0
2003-06-05,17.8,18.08,17.8,17.9,5050,3.97782060655845,4.04039306553802,3.97782060655845,4.00016791333687,22597.801381941,0.0,1.0
2003-06-06,17.5,17.7,17.45,17.55,5600,3.91077868622319,3.95547329978003,3.89960503283398,3.9219523396124,25058.9480671029,0.0,1.0
2003-06-09,17.48,17.58,17.26,17.4,14650,3.90630922486751,3.92865653164593,3.85714514995499,3.88843137944477,65555.9980684032,0.0,1.0
2003-06-10,17.45,17.45,17.25,17.35,2650,3.89960503283398,3.89960503283398,3.85491041927715,3.87725772605557,11858.2522103255,0.0,1.0
2003-06-11,18.3,18.3,17.5,17.5,9600,4.08955714045054,4.08955714045054,3.91077868622319,3.91077868622319,42958.1966864621,0.0,1.0
2003-06-12,18.4,18.4,18.32,18.38,5600,4.11190444722896,4.11190444722896,4.09402660180622,4.10743498587327,25058.9480671029,0.0,1.0
2003-06-13,18.39,18.4,18.25,18.4,4450,4.10966971655111,4.11190444722896,4.07838348706133,4.11190444722896,19912.9140890372,0.0,1.0
2003-06-16,18.34,18.4,18.33,18.4,6250,4.09849606316191,4.11190444722896,4.09626133248406,4.11190444722896,27967.5759677488,0.0,1.0
2003-06-17,18.15,18.4,18.15,18.4,3450,4.05603618028291,4.11190444722896,4.05603618028291,4.11190444722896,15438.1019341973,0.0,1.0
2003-06-18,18.34,18.39,18.2,18.2,5000,4.09849606316191,4.10966971655111,4.06720983367212,4.06720983367212,22374.060774199,0.0,1.0
2003-06-19,18.35,18.45,18.35,18.4,11250,4.10073079383975,4.12307810061817,4.10073079383975,4.11190444722896,50341.6367419478,0.0,1.0
2003-06-20,18.38,18.4,18.35,18.35,5650,4.10743498587327,4.11190444722896,4.10073079383975,4.10073079383975,25282.6886748449,0.0,1.0
2003-06-23,18.26,18.4,18.25,18.38,26800,4.08061821773917,4.11190444722896,4.07838348706133,4.10743498587327,119924.965749707,0.0,1.0
2003-06-24,18.28,18.3,18.15,18.15,5400,4.08508767909486,4.08955714045054,4.05603618028291,4.05603618028291,24163.9856361349,0.0,1.0
2003-06-25,18.39,18.4,18.28,18.29,2800,4.10966971655111,4.11190444722896,4.08508767909486,4.0873224097727,12529.4740335515,0.0,1.0
2003-06-26,18.65,18.78,18.36,18.4,19000,4.167772714175,4.19682421298695,4.10296552451759,4.11190444722896,85021.4309419564,0.0,1.0
2003-06-27,18.75,18.8,18.56,18.78,3850,4.19012002095342,4.20129367434263,4.14766013807443,4.19682421298695,17228.0267961333,0.0,1.0
2003-06-30,18.4,19.04,18.4,18.95,7400,4.11190444722896,4.25492721061083,4.11190444722896,4.23481463451026,33113.6099458146,0.0,1.0
2003-07-01,18.5,18.6,18.4,18.5,3650,4.13425175400737,4.15659906078579,4.11190444722896,4.13425175400737,16333.0643651653,0.0,1.0
2003-07-02,18.6,18.7,18.3,18.69,8450,4.15659906078579,4.17894636756421,4.08955714045054,4.17671163688637,37812.1627083964,0.0,1.0
2003-07-03,18.8,18.8,18.7,18.73,19800,4.20129367434263,4.20129367434263,4.17894636756421,4.18565055959774,88601.2806658282,0.0,1.0
2003-07-07,18.61,18.8,18.61,18.8,5050,4.15883379146363,4.20129367434263,4.15883379146363,4.20129367434263,22597.8013819411,0.0,1.0
2003-07-08,18.62,18.79,18.5,18.75,61050,4.16106852214148,4.19905894366479,4.13425175400737,4.19012002095342,273187.28205297,0.0,1.0
2003-07-09,18.65,18.8,18.5,18.75,11200,4.167772714175,4.20129367434263,4.13425175400737,4.19012002095342,50117.8961342059,0.0,1.0
2003-07-10,18.75,18.9,18.6,18.75,22450,4.19012002095342,4.22364098112105,4.15659906078579,4.19012002095342,100459.532876154,0.0,1.0
2003-07-11,18.7,19.0,18.55,18.7,6850,4.17894636756421,4.24598828789947,4.14542540739658,4.17894636756421,30652.4632606527,0.0,1.0
2003-07-14,18.82,18.82,18.47,18.56,7450,4.20576313569831,4.20576313569831,4.12754756197385,4.14766013807443,33337.3505535566,0.0,1.0
2003-07-15,18.65,18.75,18.46,18.75,10600,4.167772714175,4.19012002095342,4.12531283129601,4.19012002095342,47433.008841302,0.0,1.0
2003-07-16,18.71,18.85,18.57,18.57,31450,4.18118109824205,4.21246732773184,4.14989486875227,4.14989486875227,140732.842269712,0.0,1.0
2003-07-17,18.79,18.79,18.65,18.75,22400,4.19905894366479,4.19905894366479,4.167772714175,4.19012002095342,100235.792268412,0.0,1.0
2003-07-18,19.0,19.0,18.73,18.75,2200,4.24598828789947,4.24598828789947,4.18565055959774,4.19012002095342,9844.58674064757,0.0,1.0
2003-07-21,19.25,19.5,19.18,19.2,13050,4.30185655484551,4.35772482179156,4.28621344010062,4.2906829014563,58396.2986206595,0.0,1.0
2003-07-22,19.25,19.5,19.24,19.35,16650,4.30185655484551,4.35772482179156,4.29962182416767,4.32420386162393,74505.6223780828,0.0,1.0
2003-07-23,19.7,19.7,19.5,19.5,13600,4.40241943534839,4.40241943534839,4.35772482179156,4.35772482179156,60857.4453058214,0.0,1.0
2003-07-24,19.95,19.99,19.84,19.95,6050,4.45828770229444,4.46722662500581,4.43370566483818,4.45828770229444,27072.6135367808,0.0,1.0
2003-07-25,19.57,20.18,19.55,20.1,14450,4.37336793653645,4.5096865078848,4.36889847518077,4.49180866246207,64661.0356374352,0.0,1.0
2003-07-28,19.5,19.55,19.32,19.32,4650,4.35772482179156,4.36889847518077,4.31749966959041,4.31749966959041,20807.8765200051,0.0,1.0
2003-07-29,20.0,20.0,19.35,19.35,5850,4.46946135568365,4.46946135568365,4.32420386162393,4.32420386162393,26177.6511058129,0.0,1.0
2003-07-30,20.39,20.39,19.75,19.75,7250,4.55661585211948,4.55661585211948,4.4135930887376,4.4135930887376,32442.3881225886,0.0,1.0
2003-07-31,21.8,21.8,20.47,20.55,11850,4.87171287769518,4.87171287769518,4.57449369754221,4.59237154296495,53026.5240348517,0.0,1.0
2003-08-01,21.66,22.2,21.65,22.05,13650,4.84042664820539,4.96110210480885,4.83819191752755,4.92758114464122,61081.1859135634,0.0,1.0
2003-08-04,21.05,22.0,20.77,21.41,20600,4.70410807685704,4.91640749125201,4.64153561787747,4.78455838125935,92181.1303897001,0.0,1.0
2003-08-05,21.0,21.43,20.81,20.9,11250,4.69293442346783,4.78902784261503,4.65047454058884,4.67058711668941,50341.6367419479,0.0,1.0
2003-08-06,20.8,20.98,20.8,20.8,18050,4.64823980991099,4.68846496211215,4.64823980991099,4.64823980991099,80770.3593948586,0.0,1.0
2003-08-07,21.01,21.05,20.9,21.05,4050,4.69516915414567,4.70410807685704,4.67058711668941,4.70410807685704,18122.9892271012,0.0,1.0
2003-08-08,21.26,21.34,21.15,21.21,5050,4.75103742109172,4.76891526651445,4.72645538363546,4.73986376770251,22597.801381941,0.0,1.0
2003-08-11,21.83,22.0,21.55,21.75,13050,4.8784170697287,4.91640749125201,4.81584461074913,4.86053922430597,58396.2986206595,0.0,1.0
2003-08-12,22.25,22.75,21.7,22.05,13850,4.97227575819806,5.08401229209015,4.84936557091676,4.92758114464122,61976.1483445313,0.0,1.0
2003-08-13,22.0,22.45,21.91,22.34,17200,4.91640749125201,5.0169703717549,4.89629491515144,4.99238833429864,76966.7690632447,0.0,1.0
2003-08-14,22.2,22.24,21.95,21.95,10000,4.96110210480885,4.97004102752022,4.9052338378628,4.9052338378628,44748.1215483981,0.0,1.0
2003-08-15,22.2,22.2,22.2,22.2,2250,4.96110210480885,4.96110210480885,4.96110210480885,4.96110210480885,10068.3273483896,0.0,1.0
2003-08-18,22.4,22.59,22.25,22.35,20200,5.00579671836569,5.04825660124468,4.97227575819806,4.99462306497648,90391.2055277641,0.0,1.0
2003-08-19,23.89,23.98,22.65,22.65,18600,5.33877158936412,5.3588841654647,5.06166498531173,5.06166498531173,83231.5060800204,0.0,1.0
2003-08-20,25.0,25.19,23.93,23.95,25000,5.58682669460456,5.62928657748356,5.34771051207549,5.35217997343117,111870.303870995,0.0,1.0
2003-08-21,25.79,25.79,24.8,24.9,41650,5.76337041815406,5.76337041815406,5.54213208104772,5.56447938782614,186375.926249078,0.0,1.0
2003-08-22,26.44,26.44,25.5,25.89,24600,5.90862791221378,5.90862791221378,5.69856322849665,5.78571772493248,110080.379009059,0.0,1.0
2003-08-25,27.0,27.0,25.8,26.19,40800,6.03377283017293,6.03377283017293,5.76560514883191,5.85275964526774,182572.335917464,0.0,1.0
2003-08-26,26.35,27.15,25.4,27.15,17400,5.88851533611321,6.06729379034055,5.67621592171823,6.06729379034055,77861.7314942126,0.0,1.0
2003-08-27,26.23,26.35,25.95,26.35,9200,5.86169856797911,5.88851533611321,5.79912610899953,5.88851533611321,41168.2718245262,0.0,1.0
2003-08-28,26.95,26.95,26.0,26.1,8650,6.02259917678372,6.02259917678372,5.81029976238874,5.83264706916716,38707.1251393643,0.0,1.0
2003-08-29,27.2,27.2,27.1,27.15,3800,6.07846744372976,6.07846744372976,6.05612013695134,6.06729379034055,17004.2861883913,0.0,1.0
2003-09-02,27.85,28.1,27.2,27.2,48850,6.22372493778948,6.27959320473553,6.07846744372976,6.07846744372976,218594.573763925,0.0,1.0
2003-09-03,28.23,28.43,27.79,27.9,21600,6.30864470354747,6.35333931710431,6.21031655372243,6.23489859117869,96655.9425445399,0.0,1.0
2003-09-04,28.35,28.48,28.3,28.48,5650,6.33546147168157,6.36451297049352,6.32428781829236,6.36451297049352,25282.6886748449,0.0,1.0
2003-09-05,28.2,28.55,28.0,28.35,4800,6.30194051151394,6.38015608523841,6.25724589795711,6.33546147168157,21479.0983432311,0.0,1.0
2003-09-08,27.9,28.4,27.55,28.25,10850,6.23489859117869,6.34663512507078,6.15668301745423,6.31311416490315,48551.7118800119,0.0,1.0
2003-09-09,27.55,27.89,27.4,27.7,15200,6.15668301745423,6.23266386050085,6.1231620572866,6.19020397762185,68017.1447535651,0.0,1.0
2003-09-10,26.33,27.4,26.15,27.4,26050,5.88404587475752,6.1231620572866,5.84382072255637,6.1231620572866,116568.856633577,0.0,1.0
2003-09-11,26.19,26.6,24.5,26.1,36650,5.85275964526774,5.94438360305925,5.47509016071247,5.83264706916716,164001.865474879,0.0,1.0
2003-09-12,26.09,26.09,25.6,26.09,20850,5.83041233848932,5.83041233848932,5.72091053527507,5.83041233848932,93299.83342841,0.0,1.0
2003-09-15,25.25,25.9,25.16,25.9,7800,5.64269496155061,5.78795245561032,5.62258238545003,5.78795245561032,34903.5348077505,0.0,1.0
2003-09-16,26.05,26.15,24.7,24.9,16850,5.82147341577795,5.84382072255637,5.51978477426931,5.56447938782614,75400.5848090508,0.0,1.0
2003-09-17,26.05,26.3,25.9,25.9,2600,5.82147341577795,5.877341682724,5.78795245561032,5.78795245561032,11634.5116025835,0.0,1.0
2003-09-18,25.85,26.05,25.75,26.05,2200,5.77677880222112,5.82147341577795,5.7544314954427,5.82147341577795,9844.58674064757,0.0,1.0
2003-09-19,25.89,25.89,25.7,25.7,1800,5.78571772493248,5.78571772493248,5.74325784205349,5.74325784205349,8054.66187871166,0.0,1.0
2003-09-22,25.25,25.5,25.12,25.3,9400,5.64269496155061,5.69856322849665,5.61364346273866,5.65386861493982,42063.2342554942,0.0,1.0
2003-09-23,25.61,25.95,25.0,25.0,10850,5.72314526595291,5.79912610899953,5.58682669460456,5.58682669460456,48551.7118800119,0.0,1.0
2003-09-24,26.25,26.25,25.8,25.8,4650,5.86616802933479,5.86616802933479,5.76560514883191,5.76560514883191,20807.8765200051,0.0,1.0
2003-09-25,26.28,26.9,26.25,26.48,7250,5.87287222136831,6.01142552339451,5.86616802933479,5.91756683492515,32442.3881225886,0.0,1.0
2003-09-26,26.0,26.28,26.0,26.2,3200,5.81029976238874,5.87287222136831,5.81029976238874,5.85499437594558,14319.3988954874,0.0,1.0
2003-09-29,25.15,25.8,24.25,25.75,25450,5.62034765477219,5.76560514883191,5.41922189376642,5.7544314954427,113883.969340673,0.0,1.0
2003-09-30,25.0,25.0,24.3,24.65,19450,5.58682669460456,5.58682669460456,5.43039554715563,5.5086111208801,87035.0964116343,0.0,1.0
2003-10-01,25.3,25.3,24.85,24.85,2450,5.66504226832902,5.66504226832902,5.56428064695558,5.56428064695558,10941.6659336389,0.05,1.0
2003-10-02,25.35,25.4,25.31,25.4,1000,5.67623800403718,5.68743373974534,5.66728141547066,5.68743373974534,4465.98609536281,0.0,1.0
2003-10-03,25.7,25.85,25.5,25.5,3600,5.7546081539943,5.78819536111879,5.70982521116166,5.70982521116166,16077.5499433061,0.0,1.0
2003-10-06,26.15,26.15,25.8,25.95,2650,5.85536977536775,5.85536977536775,5.77699962541063,5.81058683253511,11834.8631527114,0.0,1.0
2003-10-07,26.11,26.15,26.02,26.02,1650,5.84641318680122,5.85536977536775,5.82626086252653,5.82626086252653,7368.87705734863,0.0,1.0
2003-10-08,26.01,26.23,26.01,26.22,2650,5.8240217153849,5.8732829525008,5.8240217153849,5.87104380535917,11834.8631527114,0.0,1.0
2003-10-09,26.05,26.28,26.0,26.28,8800,5.83297830395143,5.88447868820896,5.82178256824327,5.88447868820896,39300.6776391927,0.0,1.0
2003-10-10,26.0,26.1,26.0,26.05,6050,5.82178256824327,5.84417403965959,5.82178256824327,5.83297830395143,27019.215876945,0.0,1.0
2003-10-13,26.2,26.3,26.0,26.01,2800,5.86656551107591,5.88895698249223,5.82178256824327,5.8240217153849,12504.7610670159,0.0,1.0
2003-10-14,26.21,26.25,26.2,26.25,1200,5.86880465821754,5.87776124678407,5.86656551107591,5.87776124678407,5359.18331443537,0.0,1.0
2003-10-15,26.2,26.35,26.2,26.2,2050,5.86656551107591,5.90015271820039,5.86656551107591,5.86656551107591,9155.27149549375,0.0,1.0
2003-10-16,26.38,26.38,26.2,26.38,8600,5.90687015962528,5.90687015962528,5.86656551107591,5.90687015962528,38407.4804201202,0.0,1.0
2003-10-17,26.85,26.9,26.25,26.5,2650,6.01211007528199,6.02330581099015,5.87776124678407,5.93373992532487,11834.8631527114,0.0,1.0
2003-10-20,26.9,27.1,26.9,27.1,7450,6.02330581099015,6.06808875382279,6.02330581099015,6.06808875382279,33271.5964104529,0.0,1.0
2003-10-21,28.5,28.5,27.1,27.1,14000,6.38156935365127,6.38156935365127,6.06808875382279,6.06808875382279,62523.8053350793,0.0,1.0
2003-10-22,28.45,28.54,28.22,28.45,6800,6.37037361794311,6.3905259422178,6.31887323368557,6.37037361794311,30368.7054484671,0.0,1.0
2003-10-23,28.44,28.44,28.43,28.43,2200,6.36813447080148,6.36813447080148,6.36589532365985,6.36589532365985,9825.16940979818,0.0,1.0
2003-10-24,28.45,28.59,28.45,28.46,1250,6.37037361794311,6.40172167792596,6.37037361794311,6.37261276508474,5582.48261920351,0.0,1.0
2003-10-27,29.0,29.04,28.48,28.55,3200,6.49352671073287,6.5024832992994,6.37709105936801,6.39276508935943,14291.155505161,0.0,1.0
2003-10-28,29.83,29.99,29.0,29.0,16400,6.67937592348833,6.71520227775444,6.49352671073287,6.49352671073287,73242.1719639501,0.0,1.0
2003-10-29,31.05,31.65,29.91,29.98,29800,6.95255187476744,7.08690070326536,6.69728910062139,6.71296313061281,133086.385641812,0.0,1.0
2003-10-30,32.6,33.15,31.3,31.3,27250,7.2996196817204,7.42277277451016,7.00853055330824,7.00853055330824,121698.121098637,0.0,1.0
2003-10-31,29.64,32.2,28.8,32.1,42800,6.63683212779732,7.21005379605512,6.44874376790023,7.1876623246388,191144.204881528,0.0,1.0
2003-11-03,30.6,30.99,29.7,29.85,9000,6.851790253394,6.93911699191765,6.65026701064711,6.6838542177716,40193.8748582652,0.0,1.0
2003-11-04,29.65,30.99,29.65,30.9,16600,6.63907127493895,6.93911699191765,6.63907127493895,6.91896466764296,74135.3691830226,0.0,1.0
2003-11-05,29.81,29.81,29.66,29.66,1850,6.67489762920507,6.67489762920507,6.64131042208059,6.64131042208059,8262.07427642119,0.0,1.0
2003-11-06,30.14,30.15,29.71,30.05,3800,6.74878948487892,6.75102863202056,6.65250615778875,6.72863716060424,16970.7471623787,0.0,1.0
2003-11-07,30.09,30.29,30.07,30.15,7450,6.73759374917076,6.7823766920034,6.7331154548875,6.75102863202056,33271.5964104529,0.0,1.0
2003-11-10,30.25,30.69,30.25,30.59,10800,6.77342010343688,6.87194257766869,6.77342010343688,6.84955110625237,48232.6498299183,0.0,1.0
2003-11-11,30.55,30.74,30.27,30.35,3050,6.84059451768584,6.88313831337685,6.77789839772014,6.7958115748532,13621.2575908566,0.0,1.0
2003-11-12,30.65,30.74,30.42,30.42,3000,6.86298598910216,6.88313831337685,6.81148560484462,6.81148560484462,13397.9582860884,0.0,1.0
2003-11-13,31.49,31.55,29.7,31.25,20800,7.05107434899925,7.06450923184904,6.65026701064711,6.99733481760008,92892.5107835464,0.0,1.0
2003-11-14,31.48,31.49,31.02,31.02,3250,7.04883520185762,7.05107434899925,6.94583443334254,6.94583443334254,14514.4548099291,0.0,1.0
2003-11-17,31.35,31.7,31.35,31.49,2850,7.0197262890164,7.09809643897352,7.0197262890164,7.05107434899925,12728.060371784,0.0,1.0
2003-11-18,31.38,31.79,31.35,31.35,3650,7.0264437304413,7.11824876324821,7.0197262890164,7.0197262890164,16300.8492480742,0.0,1.0
2003-11-19,31.84,31.84,31.01,31.25,3450,7.12944449895637,7.12944449895637,6.94359528620091,6.99733481760008,15407.6520290017,0.0,1.0
2003-11-20,31.4,31.75,31.4,31.75,1400,7.03092202472456,7.10929217468168,7.03092202472456,7.10929217468168,6252.38053350793,0.0,1.0
2003-11-21,31.6,31.63,31.31,31.31,2450,7.0757049675572,7.0824224089821,7.01076970044987,7.01076970044987,10941.6659336389,0.0,1.0
2003-11-24,31.68,31.7,31.43,31.43,1800,7.09361814469026,7.09809643897352,7.03763946614946,7.03763946614946,8038.77497165305,0.0,1.0
2003-11-25,31.55,31.57,31.5,31.57,3800,7.06450923184904,7.0689875261323,7.05331349614088,7.0689875261323,16970.7471623787,0.0,1.0
2003-11-26,31.6,31.7,31.48,31.48,3000,7.0757049675572,7.09809643897352,7.04883520185762,7.04883520185762,13397.9582860884,0.0,1.0
2003-11-28,32.0,32.0,31.75,31.75,1650,7.16527085322248,7.16527085322248,7.10929217468168,7.10929217468168,7368.87705734863,0.0,1.0
2003-12-01,32.75,32.75,31.99,32.0,5400,7.33320688884488,7.33320688884488,7.16303170608085,7.16527085322248,24116.3249149592,0.0,1.0
2003-12-02,33.73,33.75,32.75,32.95,7200,7.55264330872482,7.55712160300809,7.33320688884488,7.37798983167752,32155.0998866122,0.0,1.0
2003-12-03,34.0,34.06,33.79,33.79,4250,7.61310028154889,7.62653516439868,7.56607819157461,7.56607819157461,18980.4409052919,0.0,1.0
2003-12-04,34.87,35.04,34.25,34.25,6600,7.80790608287087,7.84597158427862,7.66907896008969,7.66907896008969,29475.5082293945,0.0,1.0
2003-12-05,34.5,35.18,34.35,35.0,9400,7.72505763863049,7.87731964426147,7.69147043150601,7.83701499571209,41980.2692964104,0.0,1.0
2003-12-08,35.0,35.0,34.5,34.5,3650,7.83701499571209,7.83701499571209,7.72505763863049,7.72505763863049,16300.8492480742,0.0,1.0
2003-12-09,35.01,35.5,35.0,35.0,8800,7.83925414285372,7.94897235279369,7.83701499571209,7.83701499571209,39300.6776391927,0.0,1.0
2003-12-10,33.8,34.8,33.8,34.8,7800,7.56831733871624,7.79223205287945,7.56831733871624,7.79223205287945,34834.6915438299,0.0,1.0
2003-12-11,31.65,33.5,31.0,33.5,34050,7.08690070326536,7.50114292446728,6.94135613905928,7.50114292446728,152066.826547104,0.0,1.0
2003-12-12,32.4,32.4,31.2,31.69,11200,7.25483673888776,7.25483673888776,6.98613908189192,7.09585729183189,50019.0442680635,0.0,1.0
2003-12-15,33.49,33.75,32.4,32.4,18250,7.49890377732565,7.55712160300809,7.25483673888776,7.25483673888776,81504.2462403713,0.0,1.0
2003-12-16,33.22,33.89,33.15,33.75,5000,7.43844680450159,7.58846966299093,7.42277277451016,7.55712160300809,22329.930476814,0.0,1.0
2003-12-17,32.59,33.68,32.59,33.47,7650,7.29738053457877,7.54144757301666,7.29738053457877,7.49442548304239,34164.7936295255,0.0,1.0
2003-12-18,32.3,32.45,32.1,32.45,43800,7.23244526747144,7.26603247459592,7.1876623246388,7.26603247459592,195610.190976891,0.0,1.0
2003-12-19,32.65,32.8,32.5,32.55,24850,7.31081541742856,7.34440262455304,7.27722821030408,7.28842394601224,110979.754469766,0.0,1.0
2003-12-22,33.2,33.4,32.9,32.9,11650,7.43396851021832,7.47875145305096,7.36679409596936,7.36679409596936,52028.7380109767,0.0,1.0
2003-12-23,33.59,33.59,33.1,33.3,4400,7.52129524874197,7.52129524874197,7.411577038802,7.45635998163464,19650.3388195964,0.0,1.0
2003-12-24,34.0,34.0,33.5,33.7,2050,7.61310028154889,7.61310028154889,7.50114292446728,7.54592586729993,9155.27149549375,0.0,1.0
2003-12-26,35.2,35.2,34.15,34.15,3050,7.88179793854473,7.88179793854473,7.64668748867337,7.64668748867337,13621.2575908566,0.0,1.0
2003-12-29,38.69,39.0,37.1,37.1,38000,8.66326029097431,8.7326738523649,8.30723589545481,8.30723589545481,169707.471623787,0.0,1.0
2003-12-30,37.85,38.94,37.85,38.94,33650,8.47517193107722,8.71923896951511,8.47517193107722,8.71923896951511,150280.432108958,0.0,1.0
2003-12-31,37.45,37.6,37.24,37.6,9650,8.38560604541193,8.41919325253641,8.33858395543766,8.41919325253641,43096.7658202511,0.0,1.0
2004-01-02,38.1,38.1,37.43,37.43,4600,8.53115060961802,8.53115060961802,8.38112775112867,8.38112775112867,20543.5360386689,0.0,1.0
2004-01-05,38.37,38.5,38.11,38.11,26000,8.59160758244208,8.6207164952833,8.53338975675965,8.53338975675965,116115.638479433,0.0,1.0
2004-01-06,39.2,39.45,38.5,38.7,18400,8.77745679519754,8.83343547373834,8.6207164952833,8.66549943811594,82174.1441546757,0.0,1.0
2004-01-07,39.1,39.94,39.0,39.85,14450,8.75506532378122,8.94315368367831,8.7326738523649,8.92300135940362,64533.4990779926,0.0,1.0
2004-01-08,38.68,39.65,38.66,39.5,12600,8.66102114383267,8.87821841657098,8.65654284954941,8.8446312094465,56271.4248015714,0.0,1.0
2004-01-09,38.5,38.67,38.11,38.5,10850,8.6207164952833,8.65878199669104,8.53338975675965,8.6207164952833,48455.9491346864,0.0,1.0
2004-01-12,38.65,39.08,38.5,38.75,21850,8.65430370240778,8.75058702949795,8.6207164952833,8.6766951738241,97581.7961836773,0.0,1.0
2004-01-13,39.53,39.98,39.3,39.8,40650,8.8513486508714,8.95211027224484,8.79984826661386,8.91180562369546,181542.334776498,0.0,1.0
2004-01-14,38.88,39.85,38.61,39.75,19400,8.70580408666532,8.92300135940362,8.64534711384125,8.9006098879873,86640.1302500384,0.0,1.0
2004-01-15,38.98,39.5,38.86,39.13,15400,8.72819555808163,8.8446312094465,8.70132579238205,8.76178276520612,68776.1858685873,0.0,1.0
2004-01-16,38.96,39.0,38.15,39.0,19800,8.72371726379837,8.7326738523649,8.54234634532618,8.7326738523649,88426.5246881836,0.0,1.0
2004-01-20,38.98,39.15,37.82,39.15,40250,8.72819555808163,8.76626105948938,8.46845448965232,8.76626105948938,179755.940338353,0.0,1.0
2004-01-21,39.46,39.46,39.1,39.15,10800,8.83567462087997,8.83567462087997,8.75506532378122,8.76626105948938,48232.6498299183,0.0,1.0
2004-01-22,41.7,42.0,39.9,39.9,37200,9.33724358060555,9.40441799485451,8.93419709511178,8.93419709511178,166134.682747496,0.0,1.0
2004-01-23,41.8,42.99,41.5,42.0,30800,9.35963505202186,9.62609356187608,9.2924606377729,9.40441799485451,137552.371737175,0.0,1.0
2004-01-26,45.49,45.49,42.05,42.05,55800,10.1858803472841,10.1858803472841,9.41561373056267,9.41561373056267,249202.024121244,0.0,1.0
2004-01-27,44.91,45.65,44.91,45.65,18800,10.0560098130694,10.2217067015502,10.0560098130694,10.2217067015502,83960.538592821,0.0,1.0
2004-01-28,42.1,45.0,42.1,45.0,29650,9.42680946627083,10.0761621373441,9.42680946627083,10.0761621373441,132416.487727507,0.0,1.0
2004-01-29,38.95,41.7,36.06,41.7,92800,8.72147811665674,9.33724358060555,8.07436459272508,9.33724358060555,414443.509649668,0.0,1.0
2004-01-30,38.97,39.05,38.77,39.05,14200,8.72595641094,8.74386958807306,8.68117346810736,8.74386958807306,63417.0025541519,0.0,1.0
2004-02-02,38.35,38.98,37.26,37.65,35650,8.58712928815882,8.72819555808163,8.34306224972093,8.43038898824457,159212.404299684,0.0,1.0
2004-02-03,36.4,37.7,36.0,37.7,39000,8.15049559554057,8.44158472395274,8.06092970987529,8.44158472395274,174173.45771915,0.0,1.0
2004-02-04,35.8,36.24,35.02,36.05,35400,8.01614676704265,8.11466924127446,7.84149328999535,8.07212544558345,158095.907775843,0.0,1.0
2004-02-05,36.15,36.16,35.5,35.8,22050,8.09451691699977,8.0967560641414,7.94897235279369,8.01614676704265,98474.9934027499,0.0,1.0
2004-02-06,38.0,38.0,36.1,36.1,14200,8.5087591382017,8.5087591382017,8.08332118129161,8.08332118129161,63417.0025541518,0.0,1.0
2004-02-09,37.8,38.0,37.5,38.0,16650,8.46397619536905,8.5087591382017,8.39680178112009,8.5087591382017,74358.6684877908,0.0,1.0
2004-02-10,38.0,38.0,37.5,37.5,22250,8.5087591382017,8.5087591382017,8.39680178112009,8.39680178112009,99368.1906218224,0.0,1.0
2004-02-11,38.3,38.3,37.85,38.0,34650,8.57593355245066,8.57593355245066,8.47517193107722,8.5087591382017,154746.418204321,0.0,1.0
2004-02-12,38.35,38.5,38.13,38.3,33450,8.58712928815882,8.6207164952833,8.53786805104291,8.57593355245066,149387.234889886,0.0,1.0
2004-02-13,37.94,38.11,37.85,37.85,49400,8.4953242553519,8.53338975675965,8.47517193107722,8.47517193107722,220619.713110923,0.0,1.0
2004-02-17,37.94,37.94,37.31,37.94,19000,8.4953242553519,8.4953242553519,8.35425798542909,8.4953242553519,84853.7358118934,0.0,1.0
2004-02-18,37.59,37.98,37.33,37.4,21850,8.41695410539478,8.50428084391843,8.35873627971235,8.37441030970377,97581.7961836774,0.0,1.0
2004-02-19,37.65,37.75,37.45,37.45,13050,8.43038898824457,8.45278045966089,8.38560604541193,8.38560604541193,58281.1185444847,0.0,1.0
2004-02-20,37.0,37.93,36.85,37.25,56000,8.28484442403849,8.49308510821027,8.25125721691401,8.34082310257929,250095.221340317,0.0,1.0
2004-02-23,35.0,36.95,33.61,36.88,55250,7.83701499571209,8.27364868833033,7.52577354302524,8.25797465833891,246745.731768795,0.0,1.0
2004-02-24,34.2,35.1,33.95,34.6,22650,7.65788322438153,7.85940646712841,7.60190454584073,7.74744911004681,101154.585059968,0.0,1.0
2004-02-25,35.15,35.15,34.0,34.0,6650,7.87060220283657,7.87060220283657,7.61310028154889,7.61310028154889,29698.8075341627,0.0,1.0
2004-02-26,35.65,36.28,35.5,35.5,9050,7.98255955991817,8.12362582984099,7.94897235279369,7.94897235279369,40417.1741630334,0.0,1.0
2004-02-27,35.53,36.23,35.5,35.5,8050,7.95568979421859,8.11243009413283,7.94897235279369,7.94897235279369,35951.1880676706,0.0,1.0
2004-03-01,33.74,35.0,33.5,33.75,48050,7.55488245586645,7.83701499571209,7.50114292446728,7.55712160300809,214590.631882183,0.0,1.0
2004-03-02,34.85,34.9,33.76,33.76,15600,7.80342778858761,7.81462352429577,7.55936075014972,7.55936075014972,69669.3830876598,0.0,1.0
2004-03-03,34.15,35.25,34.0,35.1,16050,7.64668748867337,7.89299367425289,7.61310028154889,7.85940646712841,71679.076830573,0.0,1.0
2004-03-04,34.64,34.64,33.94,34.05,6050,7.75640569861334,7.75640569861334,7.59966539869909,7.62429601725705,27019.215876945,0.0,1.0
2004-03-05,35.65,35.65,34.6,34.75,8200,7.98255955991817,7.98255955991817,7.74744911004681,7.78103631717129,36621.085981975,0.0,1.0
2004-03-08,35.64,35.94,35.59,35.85,2450,7.98032041277654,8.0474948270255,7.96912467706838,8.02734250275081,10941.6659336389,0.0,1.0
2004-03-09,36.22,36.59,35.1,35.5,8200,8.1101909469912,8.19303939123158,7.85940646712841,7.94897235279369,36621.085981975,0.0,1.0
2004-03-10,36.7,36.8,36.05,36.15,7050,8.21767000978953,8.24006148120585,8.07212544558345,8.09451691699977,31485.2019723078,0.0,1.0
2004-03-11,37.52,37.6,36.0,36.0,21800,8.40128007540336,8.41919325253641,8.06092970987529,8.06092970987529,97358.4968789092,0.0,1.0
2004-03-12,38.08,38.13,37.7,37.94,12000,8.52667231533475,8.53786805104291,8.44158472395274,8.4953242553519,53591.8331443537,0.0,1.0
2004-03-15,37.6,37.83,37.6,37.83,11400,8.41919325253641,8.47069363679395,8.41919325253641,8.47069363679395,50912.241487136,0.0,1.0
2004-03-16,38.12,38.12,37.5,37.5,9600,8.53562890390128,8.53562890390128,8.39680178112009,8.39680178112009,42873.4665154829,0.0,1.0
2004-03-17,42.0,42.0,38.4,38.4,19050,9.40441799485451,9.40441799485451,8.59832502386698,8.59832502386698,85077.0351166614,0.0,1.0
2004-03-18,41.99,43.6,41.25,42.5,17050,9.40217884771288,9.76268153751563,9.2364819592321,9.51637535193611,76145.0629259358,0.0,1.0
2004-03-19,42.44,42.79,41.99,41.99,4850,9.50294046908632,9.58131061904344,9.40217884771288,9.40217884771288,21660.0325625096,0.0,1.0
2004-03-22,42.8,44.3,42.7,43.25,23850,9.58354976618507,9.91942183742987,9.56115829476875,9.68431138755851,106513.768374403,0.0,1.0
2004-03-23,44.13,44.23,43.0,43.0,15400,9.88135633602213,9.90374780743845,9.62833270901771,9.62833270901771,68776.1858685872,0.0,1.0
2004-03-24,44.25,44.3,44.08,44.1,9850,9.9350958674213,9.94632196444663,9.89692713753516,9.90141757634529,43870.9908607183,0.12,1.0
2004-03-25,43.0,44.3,43.0,44.28,12250,9.65444344178793,9.94632196444663,9.65444344178793,9.9418315256365,54560.3693445481,0.0,1.0
2004-03-26,43.53,44.0,42.99,42.99,7450,9.77344007025648,9.87896538229462,9.65219822238286,9.65219822238286,33181.6123768884,0.0,1.0
2004-03-29,44.29,44.3,44.05,44.25,16650,9.94407674504156,9.94632196444663,9.89019147931996,9.9350958674213,74157.5632315696,0.0,1.0
2004-03-30,46.55,47.65,44.5,44.5,27850,10.4514963305867,10.6984704651441,9.99122635254797,9.99122635254797,124041.329489442,0.0,1.0
2004-03-31,47.0,48.19,46.4,46.8,21250,10.5525312038147,10.8197123130177,10.4178180395107,10.5076268157134,94645.5386589102,0.0,1.0
2004-04-01,49.55,51.0,47.28,47.4,41000,11.1250621521068,11.4506189658415,10.6153973471566,10.6423399800174,182610.215765426,0.0,1.0
2004-04-02,50.0,50.24,48.35,49.8,24400,11.2260970253348,11.2799822910564,10.8556358234987,11.1811926372335,108675.347918937,0.0,1.0
2004-04-05,49.9,50.5,49.6,50.5,36400,11.2036448312841,11.3383579955881,11.1362882491321,11.3383579955881,162122.240338086,0.0,1.0
2004-04-06,48.5,49.91,48.5,49.91,13850,10.8893141145748,11.2058900506892,10.8893141145748,11.2058900506892,61686.6216671011,0.0,1.0
2004-04-07,46.4,48.0,45.0,48.0,31400,10.4178180395107,10.7770531443214,10.1034873228013,10.7770531443214,139852.701830107,0.0,1.0
2004-04-08,49.9,49.9,46.6,46.6,25250,11.2036448312841,11.2036448312841,10.462722427612,10.462722427612,112461.169465293,0.0,1.0
2004-04-12,49.55,49.7,47.5,48.65,23450,11.1250621521068,11.1587404431828,10.6647921740681,10.9229924056508,104444.135602421,0.0,1.0
2004-04-13,49.29,49.8,48.8,49.6,17800,11.066686447575,11.1811926372335,10.9566706967268,11.1362882491321,79279.557088405,0.0,1.0
2004-04-14,48.7,49.78,48.15,49.04,7650,10.9342185026761,11.1767021984233,10.8107314353974,11.0105559624484,34072.3939172076,0.0,1.0
2004-04-15,49.0,49.2,48.5,48.5,6450,11.0015750848281,11.0464794729294,10.8893141145748,10.8893141145748,28727.7046752927,0.0,1.0
2004-04-16,50.72,50.75,48.75,48.75,12800,11.3877528224996,11.3944884807148,10.9454445997014,10.9454445997014,57010.0185804259,0.0,1.0
2004-04-19,37.21,37.55,34.35,34.5,46200,12.5316921093812,12.6461982990396,11.5684929846075,11.6190104212215,137180.35720915,0.0,1.5
2004-04-20,38.4,40.0,37.61,37.61,122475,12.9324637731857,13.4713164304018,12.6664052736853,12.6664052736853,363661.563835294,0.0,1.0
2004-04-21,37.35,38.5,36.8,38.5,49688,12.5788417168876,12.9661420642617,12.3936111159696,12.9661420642617,147537.177251261,0.0,1.0
2004-04-22,37.81,38.7,36.94,37.6,28875,12.7337618558373,13.0334986464137,12.440760723476,12.6630374445777,85737.7232557183,0.0,1.0
2004-04-23,37.92,38.5,37.6,38.25,33188,12.7708079760209,12.9661420642617,12.6630374445777,12.8819463365717,98544.1925337066,0.0,1.0
2004-04-26,37.98,38.41,37.83,38.4,46988,12.7910149506665,12.9358316022933,12.7404975140525,12.9324637731857,139520.143388388,0.0,1.0
2004-04-27,38.27,38.3,38.1,38.1,14475,12.8886819947869,12.8987854821097,12.8314288999577,12.8314288999577,42980.2093203991,0.0,1.0
2004-04-28,37.39,38.0,35.65,38.0,56888,12.592313033318,12.7977506088817,12.0063107685956,12.7977506088817,168915.934218921,0.0,1.0
2004-04-29,34.6,37.39,34.5,37.39,45900,11.6526887122975,12.592313033318,11.6190104212215,12.592313033318,136289.575668831,0.0,1.0
2004-04-30,33.05,33.94,32.86,33.6,82988,11.1306752006195,11.4304119911959,11.066686447575,11.3159058015375,246413.928226685,0.0,1.0
2004-05-03,32.45,32.9,31.33,32.7,70688,10.9286054541634,11.0801577640054,10.5514085941122,11.0128011818534,209891.885073602,0.0,1.0
2004-05-04,32.24,32.45,32.0,32.45,79275,10.8578810429038,10.9286054541634,10.7770531443214,10.9286054541634,235389.022029337,0.0,1.0
2004-05-05,32.2,32.3,31.6,31.8,77475,10.8444097264734,10.8780880175494,10.6423399800174,10.7096965621694,230044.332787422,0.0,1.0
2004-05-06,31.05,32.23,31.0,32.2,54300,10.4571093790994,10.8545132137962,10.4402702335614,10.8444097264734,161231.458797766,0.0,1.0
2004-05-07,29.1,30.95,28.22,30.95,81488,9.80038270311728,10.4234310880234,9.50401374164844,10.4234310880234,241960.020525091,0.0,1.0
2004-05-10,27.21,29.05,27.21,29.0,55875,9.1638630017808,9.78354355757928,9.1638630017808,9.76670441204127,165908.061884442,0.0,1.0
2004-05-11,29.15,29.15,27.2,27.22,96788,9.81722184865528,9.81722184865528,9.16049517267319,9.1672308308884,287389.879081368,0.0,1.0
2004-05-12,33.3,33.75,30.0,30.0,107588,11.2148709283095,11.3664232381515,10.1034873228013,10.1034873228013,319458.014532856,0.0,1.0
2004-05-13,33.75,36.7,32.6,33.55,134475,11.3664232381515,12.3599328248936,10.9791228907774,11.2990666559995,399292.82544806,0.0,1.0
2004-05-14,35.35,35.4,34.1,34.1,64275,11.9052758953676,11.9221150409056,11.4842972569175,11.4842972569175,190849.945013378,0.0,1.0
2004-05-17,34.42,35.5,34.01,35.5,47700,11.5920677883607,11.9557933319816,11.4539867949491,11.9557933319816,141634.264910746,0.0,1.0
2004-05-18,35.65,36.0,34.6,34.6,44700,12.0063107685956,12.1241847873616,11.6526887122975,11.6526887122975,132726.449507554,0.0,1.0
2004-05-19,36.44,36.7,35.9,35.9,22088,12.272369268096,12.3599328248936,12.0905064962856,12.0905064962856,65585.2755418982,0.0,1.0
2004-05-20,36.55,36.68,35.2,36.44,27788,12.3094153882796,12.3531971666784,11.8547584587535,12.272369268096,82510.1248079622,0.0,1.0
2004-05-21,37.0,37.2,36.4,36.69,16800,12.4609676981216,12.5283242802736,12.2588979516656,12.356564995786,49883.7662578727,0.0,1.0
2004-05-24,37.84,38.0,37.01,37.25,44100,12.7438653431601,12.7977506088817,12.4643355272292,12.5451634258116,130944.886426915,0.0,1.0
2004-05-25,37.71,38.0,37.05,37.85,34800,12.7000835647613,12.7977506088817,12.4778068436596,12.7472331722677,103330.658677021,0.0,1.0
2004-05-26,37.96,38.0,37.71,37.83,32175,12.7842792924513,12.7977506088817,12.7000835647613,12.7404975140525,95536.320199229,0.0,1.0
2004-05-27,39.09,39.2,38.3,38.4,26700,13.1648439816101,13.2018901017937,12.8987854821097,12.9324637731857,79279.5570884048,0.0,1.0
2004-05-28,38.4,39.41,37.4,39.38,53175,12.9324637731857,13.2726145130533,12.5956808624256,13.2625110257305,157891.02802157,0.0,1.0
2004-06-01,38.84,39.0,37.75,38.4,73275,13.0806482539201,13.1345335196417,12.7135548811917,12.9324637731857,217573.391222953,0.0,1.0
2004-06-02,39.22,39.48,36.0,39.48,69375,13.2086257600089,13.2961893168065,12.1241847873616,13.2961893168065,205993.231198805,0.0,1.0
2004-06-03,38.55,39.35,38.02,39.35,28088,12.9829812097997,13.2524075384077,12.8044862670969,13.2524075384077,83400.9063482812,0.0,1.0
2004-06-04,38.52,39.15,38.46,38.95,27488,12.9728777224769,13.1850509562557,12.9526707478313,13.1176943741037,81619.343267643,0.0,1.0
2004-06-07,38.7,39.0,38.2,38.5,43988,13.0334986464137,13.1345335196417,12.8651071910337,12.9661420642617,130612.327985196,0.0,1.0
2004-06-08,40.61,40.79,38.95,38.95,95888,13.6767540059654,13.7373749299022,13.1176943741037,13.1176943741037,284717.53446041,0.0,1.0
2004-06-09,40.57,41.5,40.15,40.61,50700,13.663282689535,13.9764907965418,13.5218338670158,13.6767540059654,150542.080313937,0.0,1.0
2004-06-10,39.75,40.95,39.01,40.67,39300,13.3871207027117,13.7912601956238,13.1379013487493,13.696960980611,116692.38178181,0.0,1.0
2004-06-14,38.75,40.35,38.75,40.25,30300,13.0503377919517,13.5891904491678,13.0503377919517,13.5555121580918,89968.9355722345,0.0,1.0
2004-06-15,38.88,39.08,38.41,38.5,23175,13.0941195703505,13.1614761525025,12.9358316022933,12.9661420642617,68812.8739896547,0.0,1.0
2004-06-16,38.5,38.9,37.61,38.9,31875,12.9661420642617,13.1008552285657,12.6664052736853,13.1008552285657,94645.53865891,0.0,1.0
2004-06-17,38.87,38.95,37.63,38.3,25088,13.0907517412429,13.1176943741037,12.6731409319005,12.8987854821097,74493.0909450898,0.0,1.0
2004-06-18,40.45,40.54,38.89,39.5,42675,13.6228687402438,13.6531792022122,13.0974873994581,13.3029249750217,126713.674110399,0.0,1.0
2004-06-21,40.97,41.25,40.15,41.0,45788,13.797995853839,13.8922950688518,13.5218338670158,13.8080993411618,135957.017227111,0.0,1.0
2004-06-22,39.01,40.97,39.0,40.97,205988,13.1379013487493,13.797995853839,13.1345335196417,13.797995853839,611634.35975754,0.0,1.0
2004-06-23,39.22,39.4,38.8,38.85,41100,13.2086257600089,13.2692466839457,13.0671769374897,13.0840160830277,122037.071023724,0.0,1.0
2004-06-24,38.71,39.25,38.32,39.25,17775,13.0368664755213,13.2187292473317,12.9055211403249,13.2187292473317,52778.8062639098,0.0,1.0
2004-06-25,38.2,39.4,37.6,38.55,247800,12.8651071910337,13.2692466839457,12.6630374445777,12.9829812097997,735785.55230362,0.0,1.0
2004-06-28,35.35,38.15,34.45,37.5,153488,11.9052758953676,12.8482680454957,11.6021712756835,12.6293591535016,455747.590201686,0.0,1.0
2004-06-29,34.5,35.95,33.93,35.0,93075,11.6190104212215,12.1073456418236,11.4270441620883,11.7874018766015,276364.972884018,0.0,1.0
2004-06-30,33.73,34.51,33.24,34.5,57000,11.3596875799363,11.6223782503291,11.1946639536639,11.6190104212215,169248.492660639,0.0,1.0
2004-07-01,33.14,33.68,33.0,33.5,40988,11.1609856625879,11.3428484343983,11.1138360550814,11.2822275104615,121704.512582004,0.0,1.0
2004-07-02,33.4,34.15,33.14,33.14,54975,11.2485492193855,11.5011364024555,11.1609856625879,11.1609856625879,163235.717263484,0.0,1.0
2004-07-06,32.8,34.0,32.55,33.39,74400,11.0464794729294,11.4506189658415,10.9622837452394,11.2451813902779,220913.821999151,0.0,1.0
2004-07-07,32.69,32.8,32.41,32.7,31988,11.0094333527458,11.0464794729294,10.915134137733,11.0128011818534,94981.0663724306,0.0,1.0
2004-07-08,32.31,32.7,32.0,32.5,37688,10.881455846657,11.0128011818534,10.7770531443214,10.9454445997014,111905.915638494,0.0,1.0
2004-07-09,31.31,32.65,31.21,32.32,36300,10.544672935897,10.9959620363154,10.510994644821,10.8848236757646,107784.566378617,0.0,1.0
2004-07-12,29.8,31.25,29.3,31.25,42900,10.0361307406493,10.5244659612514,9.86773928526929,10.5244659612514,127381.760265639,0.0,1.0
2004-07-13,29.44,30.69,29.44,29.65,23175,9.91488889277569,10.3358675312257,9.91488889277569,9.9856133040353,68812.8739896546,0.0,1.0
2004-07-14,29.69,30.35,29.28,29.28,13988,9.99908462046571,10.2213613415673,9.86100362705409,9.86100362705409,41534.173953281,0.0,1.0
2004-07-15,31.13,31.38,29.69,29.69,22988,10.4840520119602,10.5682477396502,9.99908462046571,9.99908462046571,68257.6201628555,0.0,1.0
2004-07-16,31.96,32.3,31.37,31.38,35475,10.763581827891,10.8780880175494,10.5648799105426,10.5682477396502,105334.91714274,0.0,1.0
2004-07-19,32.48,32.5,31.93,32.2,36488,10.9387089414862,10.9454445997014,10.7534783405682,10.8444097264734,108342.789477218,0.0,1.0
2004-07-20,32.01,32.11,31.5,31.9,29700,10.780420973429,10.814099264505,10.6086616889414,10.7433748532454,88187.3724915963,0.0,1.0
2004-07-21,31.9,32.25,31.51,32.05,28988,10.7433748532454,10.8612488720114,10.612029518049,10.7938922898594,86073.2509692388,0.0,1.0
2004-07-22,31.21,32.2,31.2,31.9,31275,10.510994644821,10.8444097264734,10.5076268157134,10.7433748532454,92863.9755782715,0.0,1.0
2004-07-23,30.76,31.21,30.69,31.21,12900,10.359442334979,10.510994644821,10.3358675312257,10.510994644821,38303.6062337234,0.0,1.0
2004-07-26,31.11,31.6,30.76,30.76,21600,10.477316353745,10.6423399800174,10.359442334979,10.359442334979,64136.2709029789,0.0,1.0
2004-07-27,31.54,31.85,31.12,31.12,15600,10.6221330053718,10.7265357077074,10.4806841828526,10.4806841828526,46320.6400965959,0.0,1.0
2004-07-28,31.11,31.3,30.2,31.3,26400,10.477316353745,10.5413051067894,10.1708439049533,10.5413051067894,78388.7755480853,0.0,1.0
2004-07-29,31.24,31.7,30.86,31.5,11100,10.5210981321438,10.6760182710934,10.393120626055,10.6086616889414,32958.9169918086,0.0,1.0
2004-07-30,31.44,31.6,31.01,31.25,10575,10.5884547142958,10.6423399800174,10.443638062669,10.5244659612514,31400.0492962501,0.0,1.0
2004-08-02,31.77,32.14,31.5,31.58,11288,10.6995930748466,10.8242027518278,10.6086616889414,10.6356043218022,33517.1400904087,0.0,1.0
2004-08-03,31.26,32.0,31.21,32.0,21300,10.527833790359,10.7770531443214,10.510994644821,10.7770531443214,63245.4893626597,0.0,1.0
2004-08-04,31.04,31.5,31.02,31.3,15488,10.4537415499918,10.6086616889414,10.4470058917766,10.5413051067894,45988.0816548767,0.0,1.0
2004-08-05,31.12,32.16,31.12,31.6,27488,10.4806841828526,10.830938410043,10.4806841828526,10.6423399800174,81619.3432676427,0.0,1.0
2004-08-06,31.02,31.3,30.93,31.3,34500,10.4470058917766,10.5413051067894,10.4166954298082,10.5413051067894,102439.877136702,0.0,1.0
2004-08-09,29.6,31.03,29.55,31.03,32175,9.9687741584973,10.4503737208842,9.9519350129593,10.4503737208842,95536.3201992292,0.0,1.0
2004-08-10,29.66,30.2,29.51,29.8,24600,9.9889811331429,10.1708439049533,9.9384636965289,10.0361307406493,73044.0863061706,0.0,1.0
2004-08-11,29.5,29.95,29.5,29.5,11288,9.9350958674213,10.0866481772633,9.9350958674213,9.9350958674213,33517.1400904087,0.0,1.0
2004-08-12,27.41,29.36,27.25,29.35,53100,9.2312195839328,9.88794625991489,9.1773343182112,9.88457843080729,157668.33263649,0.0,1.0
2004-08-13,27.75,28.1,27.41,27.41,24375,9.34572577359122,9.46359979235723,9.2312195839328,9.2312195839328,72376.0001509312,0.0,1.0
2004-08-16,27.9,29.0,27.33,27.33,31275,9.39624321020523,9.76670441204127,9.204276951072,9.204276951072,92863.9755782717,0.0,1.0
2004-08-17,27.94,28.37,27.7,28.0,12600,9.40971452663563,9.55453117826245,9.32888662805322,9.42992150128123,37412.8246934044,0.0,1.0
2004-08-18,28.66,28.66,27.89,27.94,18188,9.65219822238286,9.65219822238286,9.39287538109763,9.40971452663563,54005.1155177492,0.0,1.0
2004-08-19,28.9,29.1,28.55,28.55,16800,9.73302612096527,9.80038270311728,9.61515210219926,9.61515210219926,49883.7662578726,0.0,1.0
2004-08-20,29.15,29.19,28.76,29.0,13088,9.81722184865528,9.83069316508568,9.68587651345886,9.76670441204127,38861.8293323236,0.0,1.0
2004-08-23,29.1,29.25,28.8,29.25,25088,9.80038270311728,9.85090013973129,9.69934782988927,9.85090013973129,74493.0909450897,0.0,1.0
2004-08-24,29.76,29.96,28.65,28.85,22688,10.0226594242189,10.0900160063709,9.64883039327526,9.71618697542727,67366.8386225366,0.0,1.0
2004-08-25,30.06,30.95,29.65,29.76,19688,10.1236942974469,10.4234310880234,9.9856133040353,10.0226594242189,58459.0232193451,0.0,1.0
2004-08-26,30.07,30.2,29.95,30.06,27000,10.1270621265545,10.1708439049533,10.0866481772633,10.1236942974469,80170.338628724,0.0,1.0
2004-08-27,30.28,30.4,30.1,30.2,14288,10.1977865378141,10.2382004871053,10.1371656138773,10.1708439049533,42424.9554936003,0.0,1.0
2004-08-30,30.12,30.49,30.0,30.2,20400,10.1439012720925,10.2685109490737,10.1034873228013,10.1708439049533,60573.1447417026,0.0,1.0
2004-08-31,30.41,30.9,30.0,30.2,26175,10.2415683162129,10.4065919424854,10.1034873228013,10.1708439049533,77720.6893928464,0.0,1.0
2004-09-01,30.72,30.82,30.2,30.41,27300,10.3459710185485,10.3796493096246,10.1708439049533,10.2415683162129,81061.1201690434,0.0,1.0
2004-09-02,31.6,31.6,30.55,30.55,14100,10.6423399800174,10.6423399800174,10.2887179237193,10.2887179237193,41866.7323950002,0.0,1.0
2004-09-03,32.6,32.6,31.8,31.8,15188,10.9791228907774,10.9791228907774,10.7096965621694,10.7096965621694,45097.3001145578,0.0,1.0
2004-09-07,33.21,33.46,32.02,32.1,51488,11.1845604663411,11.2687561940311,10.7837888025366,10.8107314353974,152881.866493175,0.0,1.0
2004-09-08,33.4,33.49,33.1,33.21,20100,11.2485492193855,11.2788596813539,11.1475143461575,11.1845604663411,59682.3632013831,0.0,1.0
2004-09-09,34.86,35.2,33.4,33.4,36000,11.7402522690951,11.8547584587535,11.2485492193855,11.2485492193855,106893.784838299,0.0,1.0
2004-09-10,35.2,35.48,34.9,35.1,13988,11.8547584587535,11.9490576737664,11.7537235855255,11.8210801676775,41534.1739532812,0.0,1.0
2004-09-13,35.5,35.92,35.05,35.9,67500,11.9557933319816,12.0972421545008,11.8042410221395,12.0905064962856,200425.846571809,0.0,1.0
2004-09-14,35.89,35.89,35.43,35.5,29175,12.087138667178,12.087138667178,11.9322185282284,11.9557933319816,86628.5047960375,0.0,1.0
2004-09-15,35.63,36.0,35.35,35.89,24188,11.9995751103804,12.1241847873616,11.9052758953676,12.087138667178,71820.7463241321,0.0,1.0
2004-09-16,35.77,35.79,35.63,35.63,8400,12.0467247178868,12.053460376102,11.9995751103804,11.9995751103804,24941.8831289362,0.0,1.0
2004-09-17,34.55,35.77,34.36,35.77,21488,11.6358495667595,12.0467247178868,11.5718608137151,12.0467247178868,63803.71246126,0.0,1.0
2004-09-20,32.32,33.9,32.2,33.75,69600,10.8848236757646,11.4169406747655,10.8444097264734,11.3664232381515,206661.317354044,0.0,1.0
2004-09-21,32.5,32.75,31.85,32.36,33375,10.9454445997014,11.0296403273914,10.7265357077074,10.898294992195,99099.4463605061,0.0,1.0
2004-09-22,33.08,33.1,32.25,32.51,20775,11.1407786879423,11.1475143461575,10.8612488720114,10.948812428809,61686.6216671011,0.0,1.0
2004-09-23,33.21,33.8,32.86,32.86,15975,11.1845604663411,11.3832623836895,11.066686447575,11.066686447575,47434.1170219948,0.0,1.0
2004-09-24,33.96,34.1,33.39,33.39,13500,11.4371476494111,11.4842972569175,11.2451813902779,11.2451813902779,40085.1693143619,0.0,1.0
2004-09-27,34.69,35.0,34.15,34.5,23775,11.6829991742659,11.7874018766015,11.5011364024555,11.6190104212215,70594.4370702931,0.0,1.0
2004-09-28,34.2,34.75,33.8,34.75,16575,11.5179755479935,11.7032061489115,11.3832623836895,11.7032061489115,49215.6801026333,0.0,1.0
2004-09-29,35.61,35.7,34.16,34.16,18188,12.0096785977032,12.0400316185904,11.5206577056316,11.5206577056316,53929.3932581897,0.05,1.0
2004-09-30,35.74,35.8,35.65,35.75,14475,12.0535218500958,12.0737571973539,12.0231688292086,12.0568944079721,42919.9454262314,0.0,1.0
2004-10-01,36.15,36.48,35.84,35.85,57075,12.1917967230264,12.3030911329461,12.0872474288593,12.0906199867357,169233.567198767,0.0,1.0
2004-10-04,36.93,37.14,36.26,36.4,37988,12.4548562373821,12.5256799527856,12.2288948596663,12.2761106699353,112638.541405989,0.0,1.0
2004-10-05,37.0,37.5,36.85,36.85,11588,12.4784641425166,12.6470920363344,12.4278757743713,12.4278757743713,34359.6772089238,0.0,1.0
2004-10-06,35.0,36.99,34.6,36.99,32400,11.8039525672455,12.4750915846403,11.6690502521912,12.4750915846403,96069.5151509427,0.0,1.0
2004-10-07,33.94,34.9,33.52,34.8,33675,11.4464614323517,11.7702269884819,11.3048140015448,11.7365014097183,99850.0284786425,0.0,1.0
2004-10-08,33.91,34.1,33.75,33.94,16875,11.4363437587227,11.5004223583734,11.382382832701,11.4464614323517,50036.2058077827,0.0,1.0
2004-10-11,34.56,34.7,33.8,33.9,264600,11.6555600206858,11.7027758309548,11.3992456220828,11.4329712008463,784567.707066035,0.0,1.0
2004-10-12,34.6,34.99,34.56,34.56,251588,11.6690502521912,11.8005800093691,11.6555600206858,11.6555600206858,745985.715364059,0.0,1.0
2004-10-13,33.05,34.61,32.5,34.61,61388,11.1463037813561,11.6724228100676,10.9608130981565,11.6724228100676,182022.080126113,0.0,1.0
2004-10-14,33.1,33.44,32.83,33.01,13500,11.1631665707378,11.2778335385339,11.0721075080762,11.1328135498506,40028.9646462264,0.0,1.0
2004-10-15,33.16,33.31,33.15,33.15,8888,11.183401917996,11.2339902861413,11.1800293601196,11.1800293601196,26353.8842796784,0.0,1.0
2004-10-18,33.45,33.45,32.6,32.75,25575,11.2812060964103,11.2812060964103,10.9945386769201,11.0451270450654,75832.6496909064,0.0,1.0
2004-10-19,32.5,33.7,32.2,33.45,17588,10.9608130981565,11.3655200433192,10.8596363618658,11.2812060964103,52150.328162802,0.0,1.0
2004-10-20,31.8,32.6,31.5,32.3,22388,10.7247340468116,10.9945386769201,10.6235573105209,10.8933619406294,66382.8489259046,0.0,1.0
2004-10-21,32.05,32.09,31.75,31.75,11100,10.8090479937205,10.8225382252259,10.7078712574298,10.7078712574298,32912.7042646749,0.0,1.0
2004-10-22,32.25,32.59,32.1,32.15,20588,10.8764991512476,10.9911661190437,10.8259107831023,10.842773572484,61045.6536397412,0.0,1.0
2004-10-25,32.14,33.25,32.02,32.35,18075,10.8394010146077,11.2137549388832,10.7989303200914,10.9102247300112,53594.3359985584,0.0,1.0
2004-10-26,32.1,32.1,31.65,32.07,6188,10.8259107831023,10.8259107831023,10.6741456786662,10.8157931094732,18348.0913504331,0.0,1.0
2004-10-27,31.85,32.09,31.3,32.0,21488,10.7415968361934,10.8225382252259,10.5561061529938,10.7921852043387,63714.2512828227,0.0,1.0
2004-10-28,31.94,31.95,31.8,31.85,12375,10.7719498570806,10.7753224149569,10.7247340468116,10.7415968361934,36693.217592374,0.0,1.0
2004-10-29,32.37,32.4,31.86,31.86,8475,10.9169698457639,10.9270875193929,10.7449693940697,10.7449693940697,25129.2944723531,0.0,1.0
2004-11-01,32.47,32.55,32.2,32.37,25800,10.9506954245274,10.9776758875383,10.8596363618658,10.9169698457639,76499.799101677,0.0,1.0
2004-11-02,33.16,33.4,32.33,32.33,15300,11.183401917996,11.2643433070285,10.9034796142584,10.9034796142584,45366.1599323897,0.0,1.0
2004-11-03,35.83,37.18,34.75,34.75,76200,12.083874870983,12.539170184291,11.7196386203366,11.7196386203366,225941.267114255,0.0,1.0
2004-11-04,37.5,37.7,36.2,36.2,30075,12.6470920363344,12.7145431938615,12.2086595124082,12.2086595124082,89175.6379063153,0.0,1.0
2004-11-05,36.44,38.1,35.8,37.59,34800,12.2896009014407,12.8494455089158,12.0737571973539,12.6774450572216,103185.775532494,0.0,1.0
2004-11-08,37.41,37.88,35.7,36.44,24975,12.6167390154472,12.7752492356359,12.0400316185904,12.2896009014407,74053.5845955187,0.0,1.0
2004-11-09,38.04,38.15,37.6,37.6,21900,12.8292101616576,12.8663082982975,12.680817615098,12.680817615098,64935.8759816561,0.0,1.0
2004-11-10,39.02,39.14,38.38,38.4,24975,13.1597208335405,13.2001915280568,12.9438771294537,12.9506222452064,74053.5845955186,0.0,1.0
2004-11-11,39.83,39.83,39.04,39.25,16575,13.4328980215253,13.4328980215253,13.1664659492932,13.2372896646967,49146.673260089,0.0,1.0
2004-11-12,39.72,39.85,39.65,39.7,26288,13.3957998848854,13.439643137278,13.3721919797509,13.3890547691327,77946.7720459257,0.0,1.0
2004-11-15,40.23,40.23,39.62,39.67,30075,13.5678003365796,13.5678003365796,13.3620743061219,13.3789370955036,89175.6379063149,0.0,1.0
2004-11-16,40.37,40.6,40.3,40.4,17100,13.6150161468485,13.6925849780047,13.5914082417141,13.6251338204776,50703.3552185534,0.0,1.0
2004-11-17,40.63,40.95,40.4,40.5,18375,13.7027026516338,13.8106245036772,13.6251338204776,13.6588593992412,54483.8685462524,0.0,1.0
2004-11-18,39.25,40.65,39.24,40.65,48788,13.2372896646967,13.7094477673865,13.2339171068203,13.7094477673865,144661.713122969,0.0,1.0
2004-11-19,38.55,38.9,37.7,38.9,42600,13.0012106133518,13.1192501390242,12.7145431938615,13.1192501390242,126313.621772536,0.0,1.0
2004-11-22,39.21,39.55,38.2,38.4,22088,13.2237994331913,13.3384664009874,12.8831710876793,12.9506222452064,65493.3163782106,0.0,1.0
2004-11-23,38.9,39.3,38.7,39.3,8400,13.1192501390242,13.2541524540785,13.0517989814971,13.2541524540785,24906.9113354297,0.0,1.0
2004-11-24,38.73,38.75,38.5,38.65,56588,13.0619166551262,13.0686617708789,12.98434782397,13.0349361921153,167789.559363011,0.0,1.0
2004-11-26,38.7,38.72,38.62,38.72,13800,13.0517989814971,13.0585440972498,13.0248185184863,13.0585440972498,40918.4971939202,0.0,1.0
2004-11-29,38.79,38.8,38.45,38.68,62100,13.0821520023843,13.0855245602607,12.9674850345882,13.0450538657444,184133.237372641,0.0,1.0
2004-11-30,38.25,38.8,37.7,38.8,19388,12.9000338770611,13.0855245602607,12.7145431938615,13.0855245602607,57487.5234489656,0.0,1.0
2004-12-01,38.45,38.54,37.99,38.15,19500,12.9674850345882,12.9978380554754,12.8123473722759,12.8663082982975,57819.6156001047,0.0,1.0
2004-12-02,38.0,38.7,37.85,38.4,11400,12.8157199301522,13.0517989814971,12.7651315620069,12.9506222452064,33802.2368123689,0.0,1.0
2004-12-03,37.3,38.0,36.4,37.85,27975,12.5796408788073,12.8157199301522,12.2761106699353,12.7651315620069,82948.9100724577,0.0,1.0
2004-12-06,38.11,38.7,37.11,37.3,27000,12.8528180667921,13.0517989814971,12.5155622791565,12.5796408788073,80057.9292924527,0.0,1.0
2004-12-07,38.0,39.35,37.7,38.15,32775,12.8157199301522,13.2710152434603,12.7145431938615,12.8663082982975,97181.4308355605,0.0,1.0
2004-12-08,38.98,39.0,38.0,38.15,8175,13.1462306020351,13.1529757177878,12.8157199301522,12.8663082982975,24239.7619246592,0.0,1.0
2004-12-09,38.21,38.97,38.2,38.97,10688,12.8865436455557,13.1428580441587,12.8831710876793,13.1428580441587,31691.0795658419,0.0,1.0
2004-12-10,37.91,38.25,37.9,38.25,8100,12.785366909265,12.9000338770611,12.7819943513887,12.9000338770611,24017.3787877358,0.0,1.0
2004-12-13,38.34,38.35,37.91,37.91,19875,12.9303868979483,12.9337594558247,12.785366909265,12.785366909265,58931.531284722,0.0,1.0
2004-12-14,38.24,38.3,38.05,38.3,24975,12.8966613191848,12.9168966664429,12.832582719534,12.9168966664429,74053.5845955183,0.0,1.0
2004-12-15,38.4,38.45,38.2,38.2,13500,12.9506222452064,12.9674850345882,12.8831710876793,12.8831710876793,40028.9646462264,0.0,1.0
2004-12-16,38.24,38.45,38.15,38.45,18188,12.8966613191848,12.9674850345882,12.8663082982975,12.9674850345882,53929.3932581897,0.0,1.0
2004-12-17,37.65,38.25,37.55,38.1,13275,12.6976804044798,12.9000338770611,12.6639548257162,12.8494455089158,39361.8152354557,0.0,1.0
2004-12-20,37.31,37.45,36.93,37.45,24900,12.5830134366837,12.6302292469526,12.4548562373821,12.6302292469526,73831.2014585948,0.0,1.0
2004-12-21,37.04,37.25,36.83,37.15,13800,12.4919543740221,12.5627780894255,12.4211306586186,12.529052510662,40918.49719392,0.0,1.0
2004-12-22,36.32,37.05,36.31,37.05,21900,12.2491302069244,12.4953269318984,12.2457576490481,12.4953269318984,64935.8759816561,0.0,1.0
2004-12-23,37.86,38.2,34.5,36.1,52800,12.7685041198832,12.8831710876793,11.6353246734277,12.1749339336446,156557.72839413,0.0,1.0
2004-12-27,36.93,37.67,36.7,37.67,11700,12.4548562373821,12.7044255202325,12.377287406226,12.7044255202325,34691.7693600629,0.0,1.0
2004-12-28,37.36,37.49,37.1,37.1,7575,12.5998762260654,12.6437194784581,12.5121897212802,12.5121897212802,22460.6968292715,0.0,1.0
2004-12-29,36.87,37.25,36.76,37.25,4500,12.434620890124,12.5627780894255,12.3975227534841,12.5627780894255,13342.9882154087,0.0,1.0
2004-12-30,36.76,37.05,36.5,37.05,6975,12.3975227534841,12.4953269318984,12.3098362486988,12.4953269318984,20681.6317338835,0.0,1.0
2004-12-31,36.78,36.9,36.75,36.77,7500,12.4042678692368,12.4447385637531,12.3941501956077,12.4008953113604,22238.3136923479,0.0,1.0
2005-01-03,36.3,37.0,36.0,36.78,53100,12.2423850911717,12.4784641425166,12.141208354881,12.4042678692368,157447.260941823,0.0,1.0
2005-01-04,34.85,36.6,34.4,36.55,37088,11.7533641991001,12.3435618274624,11.6015990946641,12.3266990380806,109969.943762907,0.0,1.0
2005-01-05,34.3,34.9,34.0,34.75,40500,11.5678735159005,11.7702269884819,11.4666967796099,11.7196386203366,120086.893938679,0.0,1.0
2005-01-06,34.2,34.25,33.7,34.0,21600,11.534147937137,11.5510107265188,11.3655200433192,11.4666967796099,64046.3434339619,0.0,1.0
2005-01-07,33.63,34.11,33.63,34.01,10088,11.3419121381847,11.5037949162498,11.3419121381847,11.4700693374862,29912.0144704541,0.0,1.0
2005-01-10,33.75,34.2,33.75,33.8,11175,11.382382832701,11.534147937137,11.382382832701,11.3992456220828,33135.0874015983,0.0,1.0
2005-01-11,33.5,33.66,33.5,33.55,9975,11.2980688857921,11.3520298118138,11.2980688857921,11.3149316751739,29576.9572108227,0.0,1.0
2005-01-12,32.5,33.69,32.4,33.5,14700,10.9608130981565,11.3621474854428,10.9270875193929,11.2980688857921,43587.0948370019,0.0,1.0
2005-01-13,32.3,32.55,31.99,32.2,36975,10.8933619406294,10.9776758875383,10.7888126464623,10.8596363618658,109634.886503275,0.0,1.0
2005-01-14,32.23,32.3,32.16,32.27,5588,10.8697540354949,10.8933619406294,10.8461461303604,10.8832442670003,16569.0262550453,0.0,1.0
2005-01-18,33.87,33.87,32.0,32.2,32100,11.4228535272172,11.4228535272172,10.7921852043387,10.8596363618658,95179.9826032495,0.0,1.0
2005-01-19,34.51,34.94,33.89,33.89,25088,11.638697231304,11.7837172199873,11.42959864297,11.42959864297,74388.6418551501,0.0,1.0
2005-01-20,33.65,34.85,33.65,34.85,15975,11.3486572539374,11.7533641991001,11.3486572539374,11.7533641991001,47367.6081647011,0.0,1.0
2005-01-21,33.4,33.73,33.0,33.73,21600,11.2643433070285,11.3756377169483,11.1294409919743,11.3756377169483,64046.3434339621,0.0,1.0
2005-01-24,32.99,33.38,32.99,33.1,12375,11.1260684340979,11.2575981912758,11.1260684340979,11.1631665707378,36693.2175923742,0.0,1.0
2005-01-25,33.81,34.05,33.25,33.25,14400,11.4026181799591,11.4835595689917,11.2137549388832,11.2137549388832,42697.562289308,0.0,1.0
2005-01-26,34.2,34.2,33.65,33.95,11288,11.534147937137,11.534147937137,11.3486572539374,11.4498339902281,33470.1446612297,0.0,1.0
2005-01-27,34.82,34.95,34.09,34.2,16800,11.7432465254711,11.7870897778637,11.4970498004971,11.534147937137,49813.8226708591,0.0,1.0
2005-01-28,34.64,34.96,34.46,34.96,14175,11.6825404836966,11.79046233574,11.6218344419222,11.79046233574,42030.4128785377,0.0,1.0
2005-01-31,35.97,36.24,34.62,34.7,29288,12.131090681252,12.2221497439136,11.6757953679439,11.7027758309548,86842.0975228646,0.0,1.0
2005-02-01,36.15,36.46,36.03,36.12,14288,12.1917967230264,12.2963460171934,12.1513260285101,12.1816790493973,42365.4701381689,0.0,1.0
2005-02-02,36.07,36.4,36.06,36.4,8588,12.1648162600155,12.2761106699353,12.1614437021392,12.2761106699353,25464.3517319846,0.0,1.0
2005-02-03,36.16,36.4,36.08,36.08,7988,12.1951692809027,12.2761106699353,12.1681888178919,12.1681888178919,23685.2866365968,0.0,1.0
2005-02-04,37.22,37.26,36.42,36.5,16875,12.5526604157965,12.5661506473019,12.282855785688,12.3098362486988,50036.2058077826,0.0,1.0
2005-02-07,37.7,37.7,37.26,37.26,35588,12.7145431938615,12.7145431938615,12.5661506473019,12.5661506473019,105522.281024437,0.0,1.0
2005-02-08,37.18,37.5,36.83,37.5,7275,12.539170184291,12.6470920363344,12.4211306586186,12.6470920363344,21571.1642815775,0.0,1.0
2005-02-09,36.8,37.2,36.75,37.05,7500,12.4110129849895,12.5459153000437,12.3941501956077,12.4953269318984,22238.3136923479,0.0,1.0
2005-02-10,36.05,36.75,35.7,36.75,12000,12.1580711442628,12.3941501956077,12.0400316185904,12.3941501956077,35581.3019077567,0.0,1.0
2005-02-11,37.28,37.31,36.0,36.3,12900,12.5728957630546,12.5830134366837,12.141208354881,12.2423850911717,38249.8995508384,0.0,1.0
2005-02-14,37.25,37.5,36.99,37.15,10875,12.5627780894255,12.6470920363344,12.4750915846403,12.529052510662,32245.5548539045,0.0,1.0
2005-02-15,36.41,37.0,36.3,37.0,10800,12.2794832278116,12.4784641425166,12.2423850911717,12.4784641425166,32023.1717169811,0.0,1.0
2005-02-16,36.86,37.0,36.1,36.2,12188,12.4312483322476,12.4784641425166,12.1749339336446,12.2086595124082,36138.7423043117,0.0,1.0
2005-02-17,37.15,37.4,36.75,36.75,10688,12.529052510662,12.6133664575709,12.3941501956077,12.3941501956077,31691.0795658418,0.0,1.0
2005-02-18,36.5,37.55,36.5,37.55,14888,12.3098362486988,12.6639548257162,12.3098362486988,12.6639548257162,44144.5352335569,0.0,1.0
2005-02-22,35.65,36.65,35.3,36.5,34800,12.0231688292086,12.3604246168442,11.9051293035361,12.3098362486988,103185.775532494,0.0,1.0
2005-02-23,36.78,37.0,35.5,35.6,24188,12.4042678692368,12.4784641425166,11.9725804610633,12.0063060398268,71720.0442120682,0.0,1.0
2005-02-24,37.1,37.13,36.12,36.8,14888,12.5121897212802,12.5223073949093,12.1816790493973,12.4110129849895,44144.5352335567,0.0,1.0
2005-02-25,38.22,38.23,37.0,37.0,15300,12.889916203432,12.8932887613084,12.4784641425166,12.4784641425166,45366.1599323899,0.0,1.0
2005-02-28,38.93,38.97,38.19,38.19,17775,13.1293678126533,13.1428580441587,12.879798529803,12.879798529803,52704.8034508646,0.0,1.0
2005-03-01,39.99,39.99,39.05,39.05,40800,13.486858947547,13.486858947547,13.1698385071696,13.1698385071696,120976.426486373,0.0,1.0
2005-03-02,39.64,40.0,39.4,40.0,30075,13.3688194218746,13.4902315054234,13.287878032842,13.4902315054234,89175.637906315,0.0,1.0
2005-03-03,40.5,42.3,40.01,40.05,66000,13.6588593992412,14.2659198169852,13.4936040632997,13.5070942948052,195697.160492661,0.0,1.0
2005-03-04,42.45,42.62,40.85,40.85,56400,14.3165081851306,14.3738416690286,13.7768989249136,13.7768989249136,167232.118966456,0.0,1.0
2005-03-07,41.27,43.5,41.26,42.68,30188,13.9185463557206,14.6706267621479,13.9151737978442,14.3940770162867,89510.6951659464,0.0,1.0
2005-03-08,41.4,41.94,41.25,41.27,11100,13.9623896081132,14.1445077334364,13.9118012399679,13.9185463557206,32912.7042646749,0.0,1.0
2005-03-09,41.42,41.57,41.31,41.4,16688,13.9691347238659,14.0197230920112,13.932036587226,13.9623896081132,49481.7305197203,0.0,1.0
2005-03-10,39.52,41.5,38.94,41.5,24188,13.3283487273583,13.9961151868768,13.1327403705297,13.9961151868768,71720.0442120682,0.0,1.0
2005-03-11,39.37,40.23,39.36,39.6,12975,13.277760359213,13.5678003365796,13.2743878013366,13.3553291903691,38472.2826877618,0.0,1.0
2005-03-14,39.42,39.66,38.75,39.37,11475,13.2946231485947,13.3755645376273,13.0686617708789,13.277760359213,34024.6199492924,0.0,1.0
2005-03-15,40.25,40.4,39.34,39.42,20100,13.5745454523323,13.6251338204776,13.2676426855839,13.2946231485947,59598.6806954923,0.0,1.0
2005-03-16,39.33,40.16,39.2,40.15,12675,13.2642701277075,13.5441924314451,13.2204268753149,13.5408198735687,37582.7501400681,0.0,1.0
2005-03-17,40.41,40.73,39.15,39.35,7800,13.628506378354,13.7364282303974,13.2035640859331,13.2710152434603,23127.8462400418,0.0,1.0
2005-03-18,39.5,40.64,39.41,40.64,18188,13.3216036116056,13.7060752095102,13.2912505907184,13.7060752095102,53929.3932581898,0.0,1.0
2005-03-21,41.21,42.05,39.25,39.4,42675,13.8983110084624,14.1816058700763,13.2372896646967,13.287878032842,126536.00490946,0.0,1.0
2005-03-22,41.5,42.77,41.5,41.5,31088,13.9961151868768,14.424430037174,13.9961151868768,13.9961151868768,92179.292809028,0.0,1.0
2005-03-23,41.6,42.0,40.0,41.55,26100,14.0298407656403,14.1647430806945,13.4902315054234,14.0129779762585,77389.3316493708,0.0,1.0
2005-03-24,41.65,41.8,41.53,41.65,13800,14.083801691662,14.1345236665419,14.0432241117581,14.083801691662,40810.7137961393,0.11,1.0
2005-03-28,42.13,42.13,41.33,41.65,21375,14.2461120112778,14.2461120112778,13.9755948119181,14.083801691662,63212.2469124983,0.0,1.0
2005-03-29,42.85,44.29,42.15,42.3,33000,14.4895774907015,14.9765084495489,14.2528749412618,14.3035969161417,97590.8373385938,0.0,1.0
2005-03-30,45.39,45.48,43.25,43.25,39900,15.3484695986684,15.3789027835964,14.6248360903813,14.6248360903813,117996.194236663,0.0,1.0
2005-03-31,44.87,45.75,44.54,45.75,32475,15.1726334190846,15.4702023383802,15.0610450743488,15.4702023383802,96038.25583548,0.0,1.0
2005-04-01,42.5,45.1,42.1,45.05,31500,14.3712262159816,15.2504071139005,14.2359676163018,15.2334997889405,93154.8901868399,0.0,1.0
2005-04-04,41.67,42.95,41.53,42.5,18788,14.090564621646,14.5233921406214,14.0432241117581,14.3712262159816,55561.7167247728,0.0,1.0
2005-04-05,40.8,41.52,40.3,41.27,30975,13.7963771673424,14.0398426467661,13.6273039177426,13.9553060219662,91602.3086837254,0.0,1.0
2005-04-06,41.66,42.0,40.7,40.7,10388,14.087183156654,14.2021529663819,13.7625625174224,13.7625625174224,30720.4126749489,0.0,1.0
2005-04-07,41.14,41.66,40.46,41.66,40200,13.9113469770702,14.087183156654,13.6814073576145,14.087183156654,118883.383667015,0.0,1.0
2005-04-08,41.78,42.0,41.18,41.25,12675,14.127760736558,14.2021529663819,13.9248728370382,13.9485430919822,37483.7534323234,0.0,1.0
2005-04-11,41.91,43.05,41.72,41.79,25688,14.1717197814539,14.5572067905414,14.107471946606,14.1311422015499,75967.0736228424,0.0,1.0
2005-04-12,42.71,42.75,41.59,41.75,15188,14.4422369808136,14.4557628407815,14.06351290171,14.117616341582,44915.4435605624,0.0,1.0
2005-04-13,43.1,43.35,42.25,42.25,16800,14.5741141155014,14.6586507403013,14.2866895911817,14.2866895911817,49682.6080996477,0.0,1.0
2005-04-14,42.75,43.4,42.6,43.0,21975,14.4557628407815,14.6755580652613,14.4050408659016,14.5402994655814,64986.6257732001,0.0,1.0
2005-04-15,41.49,42.4,41.2,42.4,15188,14.0296982517901,14.3374115660617,13.9316357670222,14.3374115660617,44915.4435605625,0.0,1.0
2005-04-18,20.23,21.1,19.82,20.5,18975,13.6814073576145,14.2697822662218,13.4041272282709,13.8640064671823,28057.3657348458,0.0,2.0
2005-04-19,20.65,20.82,20.25,20.3,45900,13.9654504169422,14.08042022667,13.6949332175825,13.7287478675025,67869.9914218401,0.0,1.0
2005-04-20,19.63,20.5,19.5,20.4,42975,13.275631558575,13.8640064671823,13.1877134687832,13.7963771673424,63544.9429488801,0.0,1.0
2005-04-21,19.79,20.0,18.91,19.64,23775,13.3838384383189,13.5258599679827,12.7887005997277,13.282394488559,35154.8811776526,0.0,1.0
2005-04-22,18.4,19.95,18.35,19.95,46275,12.4437911705441,13.4920453180628,12.4099765206241,13.4920453180628,68424.4848158096,0.0,1.0
2005-04-25,18.05,18.25,17.53,18.05,52575,12.2070886211044,12.3423472207842,11.8554162619369,12.2070886211044,77739.9738344935,0.0,1.0
2005-04-26,17.95,18.78,17.72,17.85,24675,12.1394593212645,12.7007825099358,11.9839119316327,12.0718300214246,36485.6653231788,0.0,1.0
2005-04-27,18.01,18.33,17.6,17.95,19650,12.1800369011684,12.3964506606562,11.9027567718248,12.1394593212645,29055.4538439905,0.0,1.0
2005-04-28,17.5,17.98,17.5,17.9,16650,11.8351274719849,12.1597481112165,11.8351274719849,12.1056446713445,24619.5066922361,0.0,1.0
2005-04-29,17.65,17.9,17.45,17.65,31050,11.9365714217448,12.1056446713445,11.8013128220649,11.9365714217448,45912.0530206565,0.0,1.0
2005-05-02,17.8,18.05,17.62,18.0,17700,12.0380153715046,12.2070886211044,11.9162826317928,12.1732739711844,26172.0881953502,0.0,1.0
2005-05-03,17.66,18.29,17.65,17.79,31950,11.9433343517287,12.3693989407202,11.9365714217448,12.0312524415206,47242.8371661831,0.0,1.0
2005-05-04,18.14,18.15,17.69,17.69,18900,12.2679549909603,12.2747179209443,11.9636231416807,11.9636231416807,27946.4670560519,0.0,1.0
2005-05-05,18.6,19.9,18.39,18.39,44400,12.5790497702239,13.4582306681428,12.4370282405601,12.4370282405601,65652.0178459633,0.0,1.0
2005-05-06,17.9,18.75,17.75,18.7,21450,12.1056446713445,12.6804937199838,12.0042007215847,12.6466790700638,31717.0221350431,0.0,1.0
2005-05-09,18.8,18.9,17.91,18.15,16800,12.7143083699038,12.7819376697437,12.1124076013285,12.2747179209443,24841.3040498238,0.0,1.0
2005-05-10,18.64,18.7,18.33,18.7,26700,12.6061014901599,12.6466790700638,12.3964506606562,12.6466790700638,39479.929650613,0.0,1.0
2005-05-11,18.73,19.1,18.61,18.8,37500,12.6669678600158,12.9171962694235,12.5858127002079,12.7143083699038,55449.3393969284,0.0,1.0
2005-05-12,18.73,19.0,18.7,18.85,25275,12.6669678600158,12.8495669695836,12.6466790700638,12.7481230198237,37372.8547535297,0.0,1.0
2005-05-13,18.51,18.95,18.5,18.8,20775,12.518183400368,12.8157523196636,12.511420470384,12.7143083699038,30718.9340258983,0.0,1.0
2005-05-16,18.05,18.38,17.7,18.35,31575,12.2070886211044,12.4302653105761,11.9703860716647,12.4099765206241,46688.3437722137,0.0,1.0
2005-05-17,18.2,18.2,17.69,17.95,38775,12.3085325708643,12.3085325708643,11.9636231416807,12.1394593212645,57334.6169364238,0.0,1.0
2005-05-18,18.9,19.21,18.25,18.35,29175,12.7819376697437,12.9915884992474,12.3423472207842,12.4099765206241,43139.5860508101,0.0,1.0
2005-05-19,18.88,19.15,18.8,19.0,42600,12.7684118097757,12.9510109193435,12.7143083699038,12.8495669695836,62990.4495549105,0.0,1.0
2005-05-20,18.75,18.9,18.72,18.8,7050,12.6804937199838,12.7819376697437,12.6602049300318,12.7143083699038,10424.4758066225,0.0,1.0
2005-05-23,18.75,18.83,18.5,18.7,9900,12.6804937199838,12.7345971598557,12.511420470384,12.6466790700638,14638.6256007891,0.0,1.0
2005-05-24,18.56,18.85,16.8,18.33,13200,12.551998050288,12.7481230198237,11.3617223731055,12.3964506606562,19518.1674677187,0.0,1.0
2005-05-25,18.12,18.5,18.0,18.5,15975,12.2544291309923,12.511420470384,12.1732739711844,12.511420470384,23621.4185830916,0.0,1.0
2005-05-26,17.25,18.16,17.21,18.16,39300,11.6660542223851,12.2814808509283,11.6390025024491,12.2814808509283,58110.9076879809,0.0,1.0
2005-05-27,17.18,17.35,16.9,17.01,58275,11.6187137124972,11.733683522225,11.4293516729454,11.5037439027693,86168.2734228263,0.0,1.0
2005-05-31,17.9,18.01,17.01,17.1,21075,12.1056446713445,12.1800369011684,11.5037439027693,11.5646102726252,31162.5287410738,0.0,1.0
2005-06-01,18.47,18.5,18.0,18.0,45375,12.491131680432,12.511420470384,12.1732739711844,12.1732739711844,67093.7006702835,0.0,1.0
2005-06-02,18.81,18.99,18.64,18.8,24075,12.7210712998877,12.8428040395996,12.6061014901599,12.7143083699038,35598.4758928281,0.0,1.0
2005-06-03,18.86,19.21,18.81,18.95,10950,12.7548859498077,12.9915884992474,12.7210712998877,12.8157523196636,16191.2071039031,0.0,1.0
2005-06-06,18.63,18.95,18.5,18.95,21375,12.5993385601759,12.8157523196636,12.511420470384,12.8157523196636,31606.1234562492,0.0,1.0
2005-06-07,19.3,19.58,18.6,18.6,15750,13.0524548691033,13.2418169086551,12.5790497702239,12.5790497702239,23288.7225467099,0.0,1.0
2005-06-08,19.52,19.75,19.37,19.4,19575,13.2012393287511,13.3567867183829,13.0997953789913,13.1200841689432,28944.5551651967,0.0,1.0
2005-06-09,19.75,19.85,19.41,19.65,11175,13.3567867183829,13.4244160182229,13.1268470989272,13.289157418543,16523.9031402847,0.0,1.0
2005-06-10,20.0,20.18,19.77,19.88,9375,13.5258599679827,13.6475927076946,13.3703125783509,13.4447048081748,13862.3348492321,0.0,1.0
2005-06-13,20.3,20.31,20.0,20.1,11400,13.7287478675025,13.7355107974865,13.5258599679827,13.5934892678226,16856.5991766662,0.0,1.0
2005-06-14,20.36,20.49,20.22,20.4,12000,13.7693254474064,13.8572435371983,13.6746444276305,13.7963771673424,17743.7886070171,0.0,1.0
2005-06-15,20.58,20.6,20.28,20.48,18300,13.9181099070542,13.9316357670222,13.7152220075345,13.8504806072143,27059.2776257011,0.0,1.0
2005-06-16,20.8,20.8,20.57,20.58,12300,14.066894366702,14.066894366702,13.9113469770702,13.9181099070542,18187.3833221925,0.0,1.0
2005-06-17,20.85,20.98,20.8,20.8,33600,14.100709016622,14.1886271064139,14.066894366702,14.066894366702,49682.6080996477,0.0,1.0
2005-06-20,20.65,20.85,20.65,20.8,12075,13.9654504169422,14.100709016622,13.9654504169422,14.066894366702,17854.6872858109,0.0,1.0
2005-06-21,20.34,20.55,20.32,20.55,20850,13.7557995874384,13.8978211171022,13.7422737274704,13.8978211171022,30829.8327046922,0.0,1.0
2005-06-22,20.5,20.59,20.2,20.35,11175,13.8640064671823,13.9248728370382,13.6611185676625,13.7625625174224,16523.9031402846,0.0,1.0
2005-06-23,20.5,20.69,20.44,20.5,10050,13.8640064671823,13.9925021368781,13.8234288872783,13.8640064671823,14860.4229583768,0.0,1.0
2005-06-24,20.25,20.62,20.25,20.55,19050,13.6949332175825,13.9451616269902,13.6949332175825,13.8978211171022,28168.2644136396,0.0,1.0
2005-06-27,19.9,20.23,19.75,20.22,17850,13.4582306681428,13.6814073576145,13.3567867183829,13.6746444276305,26393.8855529379,0.0,1.0
2005-06-28,20.0,20.0,19.77,19.8,29775,13.5258599679827,13.5258599679827,13.3703125783509,13.3906013683029,44026.7754811612,0.0,1.0
2005-06-29,20.61,20.68,19.94,19.94,8400,13.9383986970062,13.9857392068941,13.4852823880788,13.4852823880788,12420.6520249119,0.0,1.0
2005-06-30,20.91,21.0,20.75,20.85,17775,14.1412865965259,14.2021529663819,14.0330797167821,14.100709016622,26282.9868741441,0.0,1.0
2005-07-01,21.22,21.22,21.02,21.15,19500,14.3509374260297,14.3509374260297,14.2156788263498,14.3035969161417,28833.6564864027,0.0,1.0
2005-07-05,22.15,22.15,21.22,21.22,30075,14.9798899145409,14.9798899145409,14.3509374260297,14.3509374260297,44470.3701963364,0.0,1.0
2005-07-06,22.26,22.27,21.93,21.95,14850,15.0542821443648,15.0610450743488,14.8311054548931,14.844631314861,21957.9384011836,0.0,1.0
2005-07-07,21.94,22.1,21.84,22.1,31650,14.837868384877,14.9460752646209,14.7702390850371,14.9460752646209,46799.2424510077,0.0,1.0
2005-07-08,22.0,22.0,21.76,21.78,36375,14.878445964781,14.878445964781,14.7161356451652,14.7296615051332,53785.8592150204,0.0,1.0
2005-07-11,21.55,22.94,20.0,22.22,607875,14.5741141155014,15.5141613832762,13.5258599679827,15.0272304244288,898833.791624207,0.0,1.0
2005-07-12,21.63,21.72,21.5,21.64,49800,14.6282175553733,14.6890839252292,14.5402994655814,14.6349804853573,73636.7227191209,0.0,1.0
2005-07-13,21.58,21.65,21.51,21.63,23700,14.5944029054534,14.6417434153413,14.5470623955654,14.6282175553733,35043.9824988586,0.0,1.0
2005-07-14,21.63,22.27,20.5,21.58,170475,14.6282175553733,15.0610450743488,13.8640064671823,14.5944029054534,252072.696898436,0.0,1.0
2005-07-15,22.0,22.0,21.63,21.63,18900,14.878445964781,14.878445964781,14.6282175553733,14.6282175553733,27946.4670560519,0.0,1.0
2005-07-18,22.27,22.3,21.9,21.9,25650,15.0610450743488,15.0813338643007,14.8108166649411,14.8108166649411,37927.3481474989,0.0,1.0
2005-07-19,22.19,22.34,22.0,22.25,14475,15.0069416344768,15.1083855842367,14.878445964781,15.0475192143808,21403.4450072144,0.0,1.0
2005-07-20,21.93,22.1,21.5,22.1,20850,14.8311054548931,14.9460752646209,14.5402994655814,14.9460752646209,30829.8327046921,0.0,1.0
2005-07-21,21.81,21.98,21.62,21.98,18900,14.7499502950852,14.864920104813,14.6214546253893,14.864920104813,27946.4670560518,0.0,1.0
2005-07-22,22.7,22.7,21.8,21.85,21675,15.3518510636604,15.3518510636604,14.7431873651012,14.7770020150211,32049.7181714245,0.0,1.0
2005-07-25,22.87,23.2,22.71,22.85,24600,15.4668208733882,15.68999756286,15.3586139936444,15.4532950134203,36374.7666443851,0.0,1.0
2005-07-26,23.6,23.6,22.71,22.88,30000,15.9605147622196,15.9605147622196,15.3586139936444,15.4735838033722,44359.4715175427,0.0,1.0
2005-07-27,24.4,24.4,23.63,23.72,56775,16.5015491609389,16.5015491609389,15.9808035521716,16.0416699220275,83950.2998469496,0.0,1.0
2005-07-28,24.47,24.55,23.69,24.45,27300,16.5488896708269,16.6029931106988,16.0213811320755,16.5353638108589,40367.1190809637,0.0,1.0
2005-07-29,24.5,24.65,24.5,24.57,17550,16.5691784607788,16.6706224105387,16.5691784607788,16.6165189706668,25950.2908377625,0.0,1.0
2005-08-01,23.59,24.5,23.55,24.5,42075,15.9537518322356,16.5691784607788,15.9267001122997,16.5691784607788,62214.1588033537,0.0,1.0
2005-08-02,23.94,23.95,23.69,23.69,12675,16.1904543816753,16.1972173116593,16.0213811320755,16.0213811320755,18741.8767161618,0.0,1.0
2005-08-03,23.62,23.89,23.46,23.89,13200,15.9740406221876,16.1566397317554,15.8658337424437,16.1566397317554,19518.1674677188,0.0,1.0
2005-08-04,23.3,23.5,23.1,23.5,18150,15.7576268626999,15.8928854623797,15.62236826302,15.8928854623797,26837.4802681133,0.0,1.0
2005-08-05,22.9,23.05,22.52,23.05,33675,15.4871096633402,15.5885536131001,15.2301183239485,15.5885536131001,49793.5067784417,0.0,1.0
2005-08-08,19.83,22.9,19.83,22.9,150600,13.4108901582549,15.4871096633402,13.4108901582549,15.4871096633402,222684.547018064,0.0,1.0
2005-08-09,18.18,20.2,18.05,19.8,113400,12.2950067108963,13.6611185676625,12.2070886211044,13.3906013683029,167678.802336311,0.0,1.0
2005-08-10,19.57,20.17,18.47,18.47,73500,13.2350539786711,13.6408297777106,12.491131680432,12.491131680432,108680.705217979,0.0,1.0
2005-08-11,19.93,20.18,19.8,19.8,61950,13.4785194580948,13.6475927076946,13.3906013683029,13.3906013683029,91602.3086837255,0.0,1.0
2005-08-12,19.5,19.75,18.77,19.75,78600,13.1877134687832,13.3567867183829,12.6940195799518,13.3567867183829,116221.815375961,0.0,1.0
2005-08-15,19.01,19.72,18.94,19.72,32550,12.8563298995676,13.336497928431,12.8089893896796,13.336497928431,48130.0265965337,0.0,1.0
2005-08-16,18.92,19.04,18.9,19.02,47850,12.7954635297117,12.8766186895195,12.7819376697437,12.8630928295516,70753.3570704803,0.0,1.0
2005-08-17,18.43,18.9,18.33,18.89,55650,12.4640799604961,12.7819376697437,12.3964506606562,12.7751747397597,82286.8196650415,0.0,1.0
2005-08-18,18.26,18.45,18.04,18.4,57450,12.3491101507682,12.4776058204641,12.2003256911204,12.4437911705441,84948.3879560944,0.0,1.0
2005-08-19,19.12,19.24,18.35,18.35,20250,12.9307221293915,13.0118772891994,12.4099765206241,12.4099765206241,29942.6432743413,0.0,1.0
2005-08-22,18.52,19.1,18.42,19.0,28575,12.524946330352,12.9171962694235,12.4573170305121,12.8495669695836,42252.3966204594,0.0,1.0
2005-08-23,18.55,19.1,18.5,18.7,21375,12.545235120304,12.9171962694235,12.511420470384,12.6466790700638,31606.1234562491,0.0,1.0
2005-08-24,18.6,18.98,18.5,18.5,17250,12.5790497702239,12.8360411096156,12.511420470384,12.511420470384,25506.6961225871,0.0,1.0
2005-08-25,18.45,18.55,18.35,18.52,20400,12.4776058204641,12.545235120304,12.4099765206241,12.524946330352,30164.4406319289,0.0,1.0
2005-08-26,19.0,19.0,18.3,18.3,20250,12.8495669695836,12.8495669695836,12.3761618707042,12.3761618707042,29942.6432743413,0.0,1.0
2005-08-29,19.26,19.35,18.45,18.75,24150,13.0254031491674,13.0862695190233,12.4776058204641,12.6804937199838,35709.3745716217,0.0,1.0
2005-08-30,19.01,19.22,18.7,19.22,13650,12.8563298995676,12.9983514292314,12.6466790700638,12.9983514292314,20183.5595404819,0.0,1.0
2005-08-31,20.0,20.23,19.0,19.15,32250,13.5258599679827,13.6814073576145,12.8495669695836,12.9510109193435,47686.4318813584,0.0,1.0
2005-09-01,20.39,21.39,20.1,20.1,69000,13.7896142373584,14.4659072357575,13.5934892678226,13.5934892678226,102026.784490348,0.0,1.0
2005-09-02,20.42,20.81,20.12,20.3,16500,13.8099030273104,14.073657296686,13.6070151277906,13.7287478675025,24397.7093346484,0.0,1.0
2005-09-06,20.86,21.15,20.37,20.37,14775,14.107471946606,14.3035969161417,13.7760883773904,13.7760883773904,21847.0397223897,0.0,1.0
2005-09-07,21.19,21.52,20.73,20.73,50175,14.3306486360777,14.5538253255494,14.0195538568141,14.0195538568141,74191.2161130901,0.0,1.0
2005-09-08,20.73,21.1,20.35,21.05,21600,14.0195538568141,14.2697822662218,13.7625625174224,14.2359676163018,31938.8194926307,0.0,1.0
2005-09-09,20.48,20.83,20.2,20.62,13350,13.8504806072143,14.087183156654,13.6611185676625,13.9451616269902,19739.9648253065,0.0,1.0
2005-09-12,19.78,20.32,19.72,20.32,27675,13.3770755083349,13.7422737274704,13.336497928431,13.7422737274704,40921.6124749331,0.0,1.0
2005-09-13,19.65,19.85,19.47,19.65,25800,13.289157418543,13.4244160182229,13.1674246788312,13.289157418543,38149.1455050868,0.0,1.0
2005-09-14,19.02,19.75,19.0,19.55,36900,12.8630928295516,13.3567867183829,12.8495669695836,13.2215281187031,54562.1499665773,0.0,1.0
2005-09-15,18.68,19.1,18.68,18.95,36075,12.6331532100959,12.9171962694235,12.6331532100959,12.8157523196636,53342.2644998449,0.0,1.0
2005-09-16,19.46,19.46,18.75,18.78,57600,13.1606617488472,13.1606617488472,12.6804937199838,12.7007825099358,85170.1853136818,0.0,1.0
2005-09-19,19.27,19.4,19.2,19.35,10275,13.0321660791514,13.1200841689432,12.9848255692634,13.0862695190233,15193.1189947583,0.0,1.0
2005-09-20,19.35,19.88,19.3,19.4,19350,13.0862695190233,13.4447048081748,13.0524548691033,13.1200841689432,28611.859128815,0.0,1.0
2005-09-21,18.93,19.9,18.93,19.47,15150,12.8022264596956,13.4582306681428,12.8022264596956,13.1674246788312,22401.5331163591,0.0,1.0
2005-09-22,18.73,18.85,18.66,18.82,14850,12.6669678600158,12.7481230198237,12.6196273501279,12.7278342298717,21957.9384011836,0.0,1.0
2005-09-23,19.25,19.25,18.63,18.65,7200,13.0186402191834,13.0186402191834,12.5993385601759,12.6128644201439,10646.2731642102,0.0,1.0
2005-09-26,19.32,19.5,19.22,19.35,7950,13.0659807290713,13.1877134687832,12.9983514292314,13.0862695190233,11755.2599521488,0.0,1.0
2005-09-27,18.77,19.2,18.59,19.2,42975,12.6940195799518,12.9848255692634,12.5722868402399,12.9848255692634,63544.9429488798,0.0,1.0
2005-09-28,18.55,18.85,18.49,18.85,50100,12.5655239102559,12.7687399303679,12.5248807062336,12.7687399303679,73960.7044352099,0.03,1.0
2005-09-29,18.4,18.55,18.29,18.55,82950,12.4639159002,12.5655239102559,12.3894033594923,12.5655239102559,122455.896864284,0.0,1.0
2005-09-30,18.31,18.47,18.31,18.4,15675,12.4029510941664,12.5113329715594,12.4029510941664,12.4639159002,23140.4000403575,0.0,1.0
2005-10-03,18.9,19.05,18.22,18.22,27900,12.8026092670532,12.9042172771092,12.3419862881328,12.3419862881328,41187.6976794881,0.0,1.0
2005-10-04,19.08,19.5,18.8,18.8,10275,12.9245388791204,13.2090413072771,12.7348705936826,12.7348705936826,15168.5875862631,0.0,1.0
2005-10-05,18.65,19.22,18.63,19.08,36750,12.6332625836266,13.0193730218393,12.6197148489525,12.9245388791204,54252.6125348095,0.0,1.0
2005-10-06,18.49,18.55,18.36,18.5,30375,12.5248807062336,12.5655239102559,12.4368204308517,12.5316545735706,44841.4450542811,0.0,1.0
2005-10-07,19.05,19.2,18.7,18.7,19650,12.9042172771092,13.0058252871652,12.6671319203119,12.6671319203119,29008.5397635104,0.0,1.0
2005-10-10,18.93,19.06,18.81,19.05,4950,12.8229308690644,12.9109911444463,12.7416444610196,12.9042172771092,7307.4947495866,0.0,1.0
2005-10-11,18.81,18.9,18.69,18.8,9675,12.7416444610196,12.8026092670532,12.6603580529749,12.7348705936826,14282.8306469193,0.0,1.0
2005-10-12,18.86,18.94,18.5,18.7,17700,12.775513797705,12.8297047364015,12.5316545735706,12.6671319203119,26129.8297106429,0.0,1.0
2005-10-13,18.85,18.9,18.55,18.8,17175,12.7687399303679,12.8026092670532,12.5655239102559,12.7348705936826,25354.7923887171,0.0,1.0
2005-10-14,18.93,18.99,18.79,18.92,12600,12.8229308690644,12.8635740730868,12.7280967263455,12.8161570017274,18600.8957262204,0.0,1.0
2005-10-17,18.9,18.99,18.81,18.99,13350,12.8026092670532,12.8635740730868,12.7416444610196,12.8635740730868,19708.0919004002,0.0,1.0
2005-10-18,18.72,18.75,18.59,18.65,8100,12.6806796549861,12.7010012569973,12.5926193796042,12.6332625836266,11957.7186811416,0.0,1.0
2005-10-19,19.32,19.35,18.6,18.67,16200,13.08711169521,13.1074332972212,12.5993932469413,12.6468103183007,23915.4373622833,0.0,1.0
2005-10-20,18.86,19.25,18.86,19.25,6900,12.775513797705,13.0396946238505,12.775513797705,13.0396946238505,10186.204802454,0.0,1.0
2005-10-21,19.34,19.38,18.97,19.0,12900,13.1006594298841,13.1277548992324,12.8500263384127,12.8703479404239,19043.7741958923,0.0,1.0
2005-10-24,19.98,20.0,19.44,19.45,10875,13.5341869394563,13.5477346741304,13.1683981032548,13.1751719705918,16054.3445256069,0.0,1.0
2005-10-25,19.99,20.28,19.9,20.0,9900,13.5409608067933,13.7374029595682,13.4799960007597,13.5477346741304,14614.9894991732,0.0,1.0
2005-10-26,19.91,20.15,19.91,19.99,3975,13.4867698680968,13.6493426841864,13.4867698680968,13.5409608067933,5868.13972315287,0.0,1.0
2005-10-27,19.63,20.15,19.63,20.15,5775,13.297101582659,13.6493426841864,13.297101582659,13.6493426841864,8525.41054118434,0.0,1.0
2005-10-28,19.79,19.81,19.68,19.8,6750,13.405483460052,13.4190311947262,13.3309709193443,13.4122573273891,9964.76556761809,0.0,1.0
2005-10-31,20.77,20.85,19.4,20.74,20775,14.0693224590844,14.1235133977809,13.1413026339065,14.0490008570732,30669.3340247801,0.0,1.0
2005-11-01,20.33,20.75,20.23,20.75,9300,13.7712722962536,14.0557747244103,13.7035336228829,14.0557747244103,13729.2325598293,0.0,1.0
2005-11-02,20.89,21.0,20.4,20.4,21975,14.1506088671292,14.2251214078369,13.818689367613,13.818689367613,32440.8479034677,0.0,1.0
2005-11-03,21.14,21.28,21.0,21.0,12750,14.3199555505558,14.4147896932747,14.2251214078369,14.2251214078369,18822.3349610564,0.0,1.0
2005-11-04,20.8,21.18,20.62,21.18,16950,14.0896440610956,14.3470510199041,13.9677144490284,14.3470510199041,25022.6335364632,0.0,1.0
2005-11-07,22.59,22.98,21.52,22.0,114075,15.3021663144303,15.5663471405758,14.5773625093643,14.9025081415434,168404.538092745,0.0,1.0
2005-11-08,22.8,22.8,22.47,22.65,24900,15.4444175285087,15.4444175285087,15.2208799063855,15.3428095184527,36758.9129827688,0.0,1.0
2005-11-09,23.26,23.38,22.75,22.95,32475,15.7560154260137,15.8373018340584,15.4105481918233,15.5460255385646,47941.5943419846,0.0,1.0
2005-11-10,23.15,23.26,22.6,23.26,31575,15.6815028853059,15.7560154260137,15.3089401817674,15.7560154260137,46612.9589329691,0.0,1.0
2005-11-11,22.9,23.25,22.8,23.2,25950,15.5121562018793,15.7492415586766,15.4444175285087,15.7153722219913,38308.9876266206,0.0,1.0
2005-11-14,22.0,23.25,22.0,23.1,20700,14.9025081415434,15.7492415586766,14.9025081415434,15.6476335486206,30558.6144073622,0.0,1.0
2005-11-15,21.47,22.03,21.47,21.85,11700,14.543493172679,14.9228297435546,14.543493172679,14.8009001314875,17272.2603172046,0.0,1.0
2005-11-16,21.64,21.64,21.0,21.32,24300,14.6586489174091,14.6586489174091,14.2251214078369,14.441885162623,35873.156043425,0.0,1.0
2005-11-17,22.25,22.25,21.68,21.75,19275,15.0718548249701,15.0718548249701,14.6857443867574,14.7331614581168,28454.9416764204,0.0,1.0
2005-11-18,22.42,22.45,22.2,22.45,14700,15.1870105697002,15.2073321717114,15.0379854882847,15.2073321717114,21701.0450139238,0.0,1.0
2005-11-21,22.43,22.43,21.92,22.3,18300,15.1937844370372,15.1937844370372,14.8483172028469,15.1057241616554,27015.5866499868,0.0,1.0
2005-11-22,22.4,22.5,22.3,22.4,14700,15.173462835026,15.2412015083967,15.1057241616554,15.173462835026,21701.0450139239,0.0,1.0
2005-11-23,22.4,22.47,22.3,22.35,19275,15.173462835026,15.2208799063855,15.1057241616554,15.1395934983407,28454.9416764206,0.0,1.0
2005-11-25,22.4,22.44,22.3,22.35,5100,15.173462835026,15.2005583043743,15.1057241616554,15.1395934983407,7528.93398442256,0.0,1.0
2005-11-28,22.2,22.5,22.2,22.25,20400,15.0379854882847,15.2412015083967,15.0379854882847,15.0718548249701,30115.7359376902,0.0,1.0
2005-11-29,22.3,22.41,22.11,22.4,24600,15.1057241616554,15.1802367023631,14.9770206822512,15.173462835026,36316.034513097,0.0,1.0
2005-11-30,23.05,23.46,22.25,22.25,39600,15.6137642119353,15.891492772755,15.0718548249701,15.0718548249701,58459.9579966926,0.0,1.0
2005-12-01,23.84,24.0,23.2,23.3,40350,16.1488997315634,16.2572816089565,15.7153722219913,15.7831108953619,59567.1541708726,0.0,1.0
2005-12-02,24.36,24.38,23.77,23.95,16500,16.5011408330908,16.514688567765,16.101482660204,16.2234122722712,24358.3158319553,0.0,1.0
2005-12-05,24.0,24.65,23.85,24.55,27300,16.2572816089565,16.6975829858657,16.1556735989005,16.6298443124951,40301.9407401441,0.0,1.0
2005-12-06,24.57,24.65,24.1,24.1,27300,16.6433920471692,16.6975829858657,16.3250202823271,16.3250202823271,40301.9407401442,0.0,1.0
2005-12-07,24.61,24.83,24.45,24.82,16800,16.6704875165175,16.8195125979329,16.5621056391244,16.8127387305958,24801.1943016271,0.0,1.0
2005-12-08,24.8,24.81,24.47,24.55,10650,16.7991909959217,16.8059648632588,16.5756533737985,16.6298443124951,15722.1856733529,0.0,1.0
2005-12-09,24.74,24.9,24.5,24.9,22875,16.7585477918993,16.8669296692924,16.5959749758097,16.8669296692924,33769.4833124835,0.0,1.0
2005-12-12,25.22,25.25,24.65,24.75,19875,17.0836934240784,17.1040150260896,16.6975829858657,16.7653216592364,29340.6986157644,0.0,1.0
2005-12-13,25.95,25.95,25.22,25.25,29775,17.5781857396842,17.5781857396842,17.0836934240784,17.1040150260896,43955.6881149375,0.0,1.0
2005-12-14,26.35,26.56,25.8,25.85,21075,17.8491404331668,17.9913916472452,17.4765777296282,17.5104470663135,31112.212494452,0.0,1.0
2005-12-15,25.85,26.35,24.87,26.35,63600,17.5104470663135,17.8491404331668,16.8466080672812,17.8491404331668,93890.235570446,0.0,1.0
2005-12-16,26.1,26.19,25.65,25.95,61500,17.6797937497402,17.7407585557738,17.3749697195722,17.5781857396842,90790.0862827423,0.0,1.0
2005-12-19,26.22,26.98,25.76,26.1,67800,17.761080157785,18.2758940754019,17.44948226028,17.6797937497402,100090.534145852,0.0,1.0
2005-12-20,25.3,26.25,25.17,26.25,34950,17.137884362775,17.7814017597962,17.0498240873931,17.7814017597962,51595.3417167779,0.0,1.0
2005-12-21,25.05,25.49,25.0,25.3,10050,16.9685376793483,17.2665878421792,16.934668342663,17.137884362775,14836.4287340091,0.0,1.0
2005-12-22,25.15,25.3,24.63,24.9,18300,17.036276352719,17.137884362775,16.6840352511916,16.8669296692924,27015.5866499867,0.0,1.0
2005-12-23,24.9,25.05,24.86,24.9,11700,16.8669296692924,16.9685376793483,16.8398341999441,16.8669296692924,17272.2603172046,0.0,1.0
2005-12-27,24.97,25.08,24.8,25.05,14775,16.9143467406518,16.9888592813595,16.7991909959217,16.9685376793483,21811.7646313418,0.0,1.0
2005-12-28,24.97,25.11,24.75,25.1,13800,16.9143467406518,17.0091808833707,16.7653216592364,17.0024070160337,20372.4096049081,0.0,1.0
2005-12-29,24.55,24.9,24.38,24.9,14700,16.6298443124951,16.8669296692924,16.514688567765,16.8669296692924,21701.0450139238,0.0,1.0
2005-12-30,23.5,24.45,23.5,24.45,15300,15.9185882421032,16.5621056391244,15.9185882421032,16.5621056391244,22586.8019532677,0.0,1.0
2006-01-03,23.84,23.84,22.0,23.3,50475,16.1488997315634,16.1488997315634,14.9025081415434,15.7831108953619,74514.3025222997,0.0,1.0
2006-01-04,23.9,23.95,23.75,23.75,8475,16.1895429355858,16.2234122722712,16.0879349255299,16.0879349255299,12511.3167682316,0.0,1.0
2006-01-05,24.83,24.83,23.9,23.96,26700,16.8195125979329,16.8195125979329,16.1895429355858,16.2301861396082,39416.1838008003,0.0,1.0
2006-01-06,25.21,25.38,24.98,25.05,26550,17.0769195567414,17.1920753014715,16.9211206079889,16.9685376793483,39194.7445659643,0.0,1.0
2006-01-09,25.17,25.5,25.15,25.45,30150,17.0498240873931,17.2733617095163,17.036276352719,17.2394923728309,44509.2862020274,0.0,1.0
2006-01-10,25.2,25.47,24.9,25.2,21300,17.0701456894043,17.2530401075051,16.8669296692924,17.0701456894043,31444.3713467059,0.0,1.0
2006-01-11,24.73,25.2,24.7,25.2,22575,16.7517739245622,17.0701456894043,16.731452322551,17.0701456894043,33326.6048428116,0.0,1.0
2006-01-12,23.9,24.75,23.8,24.48,33900,16.1895429355858,16.7653216592364,16.1218042622152,16.5824272411356,50045.2670729264,0.0,1.0
2006-01-13,23.94,24.38,23.94,24.0,16200,16.2166384049341,16.514688567765,16.2166384049341,16.2572816089565,23915.4373622834,0.0,1.0
2006-01-17,24.1,24.1,23.5,23.75,31875,16.3250202823271,16.3250202823271,15.9185882421032,16.0879349255299,47055.837402641,0.0,1.0
2006-01-18,24.0,24.3,23.78,23.95,19200,16.2572816089565,16.4604976290684,16.108256527541,16.2234122722712,28344.2220590025,0.0,1.0
2006-01-19,24.2,24.28,23.95,24.0,11850,16.3927589556978,16.4469498943943,16.2234122722712,16.2572816089565,17493.6995520406,0.0,1.0
2006-01-20,24.04,24.5,23.91,24.45,31875,16.2843770783047,16.5959749758097,16.1963168029229,16.5621056391244,47055.837402641,0.0,1.0
2006-01-23,24.03,24.24,24.0,24.0,17850,16.2776032109677,16.419854425046,16.2572816089565,16.2572816089565,26351.2689454789,0.0,1.0
2006-01-24,25.0,25.0,24.1,24.1,16275,16.934668342663,16.934668342663,16.3250202823271,16.3250202823271,24026.1569797013,0.0,1.0
2006-01-25,24.88,25.32,24.55,25.0,18150,16.8533819346182,17.1514320974491,16.6298443124951,16.934668342663,26794.1474151508,0.0,1.0
2006-01-26,25.92,25.97,24.95,25.0,14100,17.557864137673,17.5917334743583,16.9007990059777,16.934668342663,20815.28807458,0.0,1.0
2006-01-27,25.89,25.98,25.68,25.9,12375,17.5375425356618,17.5985073416954,17.3952913215834,17.5443164029989,18268.7368739665,0.0,1.0
2006-01-30,25.86,25.98,25.7,25.96,16350,17.5172209336506,17.5985073416954,17.4088390562576,17.5849596070213,24136.8765971193,0.0,1.0
2006-01-31,25.81,25.9,25.3,25.8,27150,17.4833515969653,17.5443164029989,17.137884362775,17.4765777296282,40080.5015053082,0.0,1.0
2006-02-01,26.55,26.67,25.87,25.95,31800,17.9846177799081,18.0659041879529,17.5239948009877,17.5781857396842,46945.1177852229,0.0,1.0
2006-02-02,26.59,26.88,26.27,26.55,31200,18.0117132492564,18.2081554020313,17.7949494944703,17.9846177799081,46059.360845879,0.0,1.0
2006-02-03,27.0,27.0,26.65,26.75,15300,18.289441810076,18.289441810076,18.0523564532788,18.1200951266494,22586.8019532677,0.0,1.0
2006-02-06,27.4,27.4,26.86,27.15,24675,18.5603965035586,18.5603965035586,18.1946076673571,18.391049820132,36426.754130515,0.0,1.0
2006-02-07,26.36,27.49,26.21,27.46,25275,17.8559143005039,18.6213613095922,17.7543062904479,18.601039707581,37312.5110698587,0.0,1.0
2006-02-08,26.08,26.4,25.51,26.4,14700,17.666246015066,17.8830097698521,17.2801355768533,17.8830097698521,21701.0450139238,0.0,1.0
2006-02-09,25.95,26.3,25.94,26.2,5550,17.5781857396842,17.8152710964815,17.5714118723471,17.7475324231108,8193.25168893041,0.0,1.0
2006-02-10,25.69,25.95,25.43,25.95,7650,17.4020651889205,17.5781857396842,17.2259446381568,17.5781857396842,11293.4009766338,0.0,1.0
2006-02-13,24.89,25.75,24.89,25.55,11850,16.8601558019553,17.4427083929429,16.8601558019553,17.3072310462016,17493.6995520406,0.0,1.0
2006-02-14,25.69,25.76,24.78,24.9,52500,17.4020651889205,17.44948226028,16.7856432612476,16.8669296692924,77503.732192585,0.0,1.0
2006-02-15,26.66,26.69,25.82,25.82,24675,18.0591303206158,18.079451922627,17.4901254643023,17.4901254643023,36426.754130515,0.0,1.0
2006-02-16,27.44,27.44,26.81,26.98,31800,18.5874919729069,18.5874919729069,18.1607383306718,18.2758940754019,46945.1177852229,0.0,1.0
2006-02-17,27.1,27.44,26.85,27.44,13650,18.3571804834467,18.5874919729069,18.1878338000201,18.5874919729069,20150.9703700721,0.0,1.0
2006-02-21,27.34,27.34,26.69,26.8,30750,18.5197532995363,18.5197532995363,18.079451922627,18.1539644633347,45395.0431413711,0.0,1.0
2006-02-22,27.85,27.9,27.1,27.35,23550,18.8652205337266,18.8990898704119,18.3571804834467,18.5265271668733,34765.9598692452,0.0,1.0
2006-02-23,28.5,28.6,27.82,27.9,24150,19.3055219106358,19.3732605840065,18.8448989317154,18.8990898704119,35651.7168085891,0.0,1.0
2006-02-24,28.7,28.7,28.2,28.32,14550,19.4409992573771,19.4409992573771,19.1023058905239,19.1835922985687,21479.6057790879,0.0,1.0
2006-02-27,29.5,29.7,28.87,28.95,52875,19.9829086443423,20.1183859910836,19.5561550021072,19.6103459408038,78057.330279675,0.0,1.0
2006-02-28,28.71,29.64,28.58,29.6,50700,19.4477731247142,20.0777427870613,19.3597128493323,20.050647317713,74846.4613745535,0.0,1.0
2006-03-01,28.65,28.9,28.51,28.9,27375,19.4071299206918,19.5764766041184,19.3122957779729,19.5764766041184,40412.6603575622,0.0,1.0
2006-03-02,28.03,28.75,27.6,28.65,24075,18.9871501457938,19.4748685940625,18.6958738503,19.4071299206918,35540.997191171,0.0,1.0
2006-03-03,27.91,28.2,26.36,28.03,34275,18.905863737749,19.1023058905239,17.8559143005039,18.9871501457938,50598.8651600161,0.0,1.0
2006-03-06,28.01,28.18,27.85,27.85,31350,18.9736024111196,19.0887581558497,18.8652205337266,18.8652205337266,46280.8000807151,0.0,1.0
2006-03-07,28.44,29.1,28.02,28.4,54900,19.2648787066134,19.7119539508597,18.9803762784567,19.2377832372652,81046.7599499604,0.0,1.0
2006-03-08,28.35,28.62,28.3,28.45,55275,19.2039139005798,19.3868083186806,19.1700445638945,19.2716525739505,81600.3580370504,0.0,1.0
2006-03-09,28.18,28.5,28.02,28.35,32700,19.0887581558497,19.3055219106358,18.9803762784567,19.2039139005798,48273.7531942387,0.0,1.0
2006-03-10,27.81,28.18,27.45,28.18,33450,18.8381250643783,19.0887581558497,18.594265840244,19.0887581558497,49380.9493684185,0.0,1.0
2006-03-13,28.38,28.44,27.98,28.04,29550,19.224235502591,19.2648787066134,18.9532808091084,18.9939240131308,43623.5292626836,0.0,1.0
2006-03-14,28.35,28.42,27.65,28.42,35400,19.2039139005798,19.2513309719393,18.7297431869853,19.2513309719393,52259.659421286,0.0,1.0
2006-03-15,28.48,28.6,28.14,28.4,24450,19.2919741759617,19.3732605840065,19.0616626865015,19.2377832372652,36094.595278261,0.0,1.0
2006-03-16,28.43,28.5,28.2,28.5,27375,19.2581048392764,19.3055219106358,19.1023058905239,19.3055219106358,40412.6603575621,0.0,1.0
2006-03-17,28.87,28.9,28.33,28.48,95550,19.5561550021072,19.5764766041184,19.1903661659057,19.2919741759617,141056.792590505,0.0,1.0
2006-03-20,29.25,29.35,28.4,28.7,36600,19.8135619609157,19.8813006342864,19.2377832372652,19.4409992573771,54031.1732999736,0.0,1.0
2006-03-21,28.4,29.3,28.4,29.25,55275,19.2377832372652,19.847431297601,19.2377832372652,19.8135619609157,81600.35803705,0.0,1.0
2006-03-22,28.84,29.01,28.4,28.4,31575,19.535833400096,19.6509891448261,19.2377832372652,19.2377832372652,46612.9589329691,0.0,1.0
2006-03-23,28.0,29.1,27.99,29.0,80850,18.9668285437826,19.7119539508597,18.9600546764455,19.6442152774891,119355.747576581,0.0,1.0
2006-03-24,29.05,29.15,28.35,28.35,73875,19.6780846141744,19.7458232875451,19.2039139005798,19.2039139005798,109058.823156709,0.0,1.0
2006-03-27,29.29,29.4,29.16,29.3,45000,19.840657430264,19.9151699709717,19.7525971548821,19.847431297601,66431.770450787,0.0,1.0
2006-03-28,29.46,29.55,29.35,29.35,98475,19.9558131749941,20.0167779810277,19.8813006342864,19.8813006342864,145374.857669806,0.0,1.0
2006-03-29,30.0,30.0,29.46,29.47,64575,20.3216020111956,20.3216020111956,19.9558131749941,19.9625870423311,95329.5905968795,0.0,1.0
2006-03-30,29.91,30.0,29.75,29.93,64200,20.3080542765215,20.3691617618069,20.1994187471252,20.321633717696,94554.7009995932,0.07,1.0
2006-03-31,30.55,30.55,29.77,29.78,78000,20.7425963941067,20.7425963941067,20.2129981882997,20.219787908887,114879.543270534,0.0,1.0
2006-04-03,31.28,31.4,30.55,30.62,83400,21.2382459969773,21.3197226440245,20.7425963941067,20.7901244382176,122832.742420033,0.0,1.0
2006-04-04,31.38,32.04,31.11,31.53,118800,21.30614320285,21.7542647616098,21.1228207469937,21.407989011659,174970.381288967,0.0,1.0
2006-04-05,31.3,31.77,30.95,31.6,72675,21.2518254381519,21.5709423057535,21.0141852175974,21.4555170557699,107036.805220334,0.0,1.0
2006-04-06,30.7,31.33,30.25,31.33,65100,20.8444422029157,21.2721945999137,20.5389047764886,21.2721945999137,95880.2341911765,0.0,1.0
2006-04-07,29.96,30.79,29.65,30.75,101250,20.3420028794578,20.9055496882011,20.1315215412525,20.8783908058521,149122.484053097,0.0,1.0
2006-04-10,28.98,29.8,28.51,29.71,142500,19.6766102619055,20.2333673500615,19.3574933943038,20.1722598647761,209876.088667321,0.0,1.0
2006-04-11,27.9,29.0,27.76,28.9,79350,18.9433204384804,19.69018970308,18.8482643502586,19.6222924972073,116867.843057909,0.0,1.0
2006-04-12,28.0,28.25,27.85,27.91,36975,19.0112176443531,19.1809606590348,18.9093718355441,18.9501101590677,54457.321954205,0.0,1.0
2006-04-13,28.25,28.83,27.8,27.8,50100,19.1809606590348,19.5747644530964,18.8754232326077,18.8754232326077,73788.0143314584,0.0,1.0
2006-04-17,28.76,29.0,28.25,28.25,78450,19.5272364089855,19.69018970308,19.1809606590348,19.1809606590348,115542.309866326,0.0,1.0
2006-04-18,23.24,23.78,21.82,21.82,261450,21.0390808597507,21.5279407420341,19.7535604285611,19.7535604285611,288800.544116165,0.0,1.33333333333333
2006-04-19,24.09,24.3,23.3,23.49,100400,21.8085825263079,21.9986947027514,21.0933986244489,21.2654048793263,110902.943695785,0.0,1.0
2006-04-20,23.94,24.43,23.9,24.12,164800,21.6727881145625,22.1163831929307,21.6365762714304,21.8357414086569,182039.891644077,0.0,1.0
2006-04-21,24.88,25.41,24.4,24.75,118600,22.5237664281669,23.0035733496672,22.0892243105816,22.4060779379875,131006.863768128,0.0,1.0
2006-04-24,25.84,26.33,25.51,25.93,147400,23.3928506633373,23.8364457417055,23.0941029574974,23.4743273103845,162819.660366122,0.0,1.0
2006-04-25,25.18,26.43,24.54,26.4,123500,22.7953552516576,23.9269753495358,22.215965761544,23.8998164671867,136419.457633759,0.0,1.0
2006-04-26,25.47,25.85,25.27,25.43,81200,23.0578911143653,23.4019036241203,22.8768318987048,23.0216792712332,89694.4126304557,0.0,1.0
2006-04-27,25.18,25.82,25.14,25.72,109700,22.7953552516576,23.3747447417712,22.7591434085255,23.284215133941,121175.825930554,0.0,1.0
2006-04-28,24.51,25.55,24.21,25.0,69800,22.1888068791949,23.1303148006295,21.9172180557042,22.6324019575632,77101.8473104163,0.0,1.0
2006-05-01,24.95,25.63,24.7,24.72,66200,22.587137153648,23.2027384868937,22.3608131340724,22.3789190556384,73125.2477356671,0.0,1.0
2006-05-02,25.58,25.73,25.09,25.2,81100,23.1574736829786,23.293268094724,22.7138786046104,22.8134611732237,89583.9515311571,0.0,1.0
2006-05-03,26.02,26.39,25.69,25.83,101800,23.5558039574317,23.8907635064037,23.2570562515919,23.3837977025543,112449.399085965,0.0,1.0
2006-05-04,26.25,26.4,26.02,26.1,88100,23.7640220554413,23.8998164671867,23.5558039574317,23.6282276436959,97316.2284820584,0.0,1.0
2006-05-05,27.4,27.75,26.35,26.35,149500,24.8051125454892,25.1219661728951,23.8545516632716,23.8545516632716,165139.343451393,0.0,1.0
2006-05-08,20.85,26.5,20.48,26.5,1181100,18.8754232326077,23.9903460750169,18.5404636836357,23.9903460750169,1304656.04381565,0.0,1.0
2006-05-09,20.48,21.4,20.19,20.25,355200,18.5404636836357,19.3733360756741,18.277927820928,18.3322455856262,392357.824708595,0.0,1.0
2006-05-10,20.79,21.1,20.36,20.48,201200,18.8211054679095,19.1017472521833,18.4318281542394,18.5404636836357,222247.731788765,0.0,1.0
2006-05-11,19.86,20.81,19.77,20.81,174500,17.9791801150882,18.8392113894756,17.8977034680409,18.8392113894756,192754.61827604,0.0,1.0
2006-05-12,18.45,19.87,18.15,19.86,389600,16.7027126446816,17.9882330758712,16.4311238211908,17.9791801150882,430356.442867309,0.0,1.0
2006-05-15,18.28,18.95,18.25,18.35,219300,16.5488123113702,17.1553606838329,16.5216534290211,16.6121830368514,242241.190761809,0.0,1.0
2006-05-16,17.68,18.45,17.64,18.28,211300,16.0056346643887,16.7027126446816,15.9694228212566,16.5488123113702,233404.302817921,0.0,1.0
2006-05-17,18.03,18.19,17.26,17.67,213400,16.3224882917945,16.467335664323,15.6254103115016,15.9965817036056,235723.985903193,0.0,1.0
2006-05-18,17.74,18.31,17.64,18.03,139700,16.0599524290868,16.5759711937193,15.9694228212566,16.3224882917945,154314.155720131,0.0,1.0
2006-05-19,17.58,17.94,17.3,17.49,127300,15.9151050565584,16.2410116447473,15.6616221546337,15.8336284095112,140616.979407106,0.0,1.0
2006-05-22,17.39,17.63,16.9,17.57,129100,15.7430988016809,15.9603698604735,15.2995037233127,15.9060520957754,142605.279194481,0.0,1.0
2006-05-23,16.61,17.39,16.61,17.29,64700,15.036967860605,15.7430988016809,15.036967860605,15.6525691938507,71468.3312461879,0.0,1.0
2006-05-24,17.0,17.15,16.61,16.65,96700,15.3900333311429,15.5258277428883,15.036967860605,15.0731797037371,106815.883021737,0.0,1.0
2006-05-25,17.5,17.5,17.0,17.15,75800,15.8426813702942,15.8426813702942,15.3900333311429,15.5258277428883,83729.5132683317,0.0,1.0
2006-05-26,19.0,19.03,17.54,17.6,151300,17.200625487748,17.2277843700971,15.8788932134263,15.9332109781245,167127.643238768,0.0,1.0
2006-05-30,19.25,19.5,18.99,19.47,178000,17.4269495073236,17.6532735268993,17.191572526965,17.6261146445502,196620.756751492,0.0,1.0
2006-05-31,18.93,19.42,18.5,19.25,201500,17.1372547622668,17.5808498406351,16.7479774485967,17.4269495073236,222579.11508666,0.0,1.0
2006-06-01,19.0,19.01,18.37,18.9,110900,17.200625487748,17.209678448531,16.6302889584174,17.1100958799177,122501.359122137,0.0,1.0
2006-06-02,18.94,19.26,18.61,19.15,81700,17.1463077230498,17.4360024681067,16.84756001721,17.3364198994934,90246.7181269488,0.0,1.0
2006-06-05,17.01,18.94,17.01,18.94,177600,15.399086291926,17.1463077230498,15.399086291926,17.1463077230498,196178.912354297,0.0,1.0
2006-06-06,16.24,17.02,16.04,17.02,167900,14.702008311633,15.408139252709,14.5209490959725,15.408139252709,185464.185722334,0.0,1.0
2006-06-07,15.86,16.34,15.7,16.24,161400,14.3579958018781,14.7925379194633,14.2131484293497,14.702008311633,178284.214267925,0.0,1.0
2006-06-08,15.54,15.98,15.19,15.8,142600,14.0683010568213,14.4666313312744,13.7514474294154,14.3036780371799,157517.52759979,0.0,1.0
2006-06-09,15.32,15.95,15.3,15.85,150700,13.8691359195947,14.4394724489253,13.8510299980287,14.348942841095,166464.876642976,0.0,1.0
2006-06-12,14.61,15.26,14.56,15.26,192600,13.2263757039999,13.8148181548965,13.1811109000848,13.8148181548965,212748.077249086,0.0,1.0
2006-06-13,15.08,15.35,14.6,14.9,266700,13.6518648608021,13.8962948019438,13.2173227432169,13.4889115667076,294599.751829341,0.0,1.0
2006-06-14,14.71,15.3,14.15,15.3,254500,13.3169053118302,13.8510299980287,12.8099395079807,13.8510299980287,281123.497714912,0.0,1.0
2006-06-15,15.66,15.8,14.71,14.71,155800,14.1769365862176,14.3036780371799,13.3169053118302,13.3169053118302,172098.392707204,0.0,1.0
2006-06-16,15.03,15.69,14.55,15.66,315700,13.606600056887,14.2040954685666,13.1720579393018,14.1769365862176,348725.69048565,0.0,1.0
2006-06-19,14.5,15.12,14.29,15.12,114600,13.1267931353866,13.6880767039342,12.9366809589431,13.6880767039342,126588.419796185,0.0,1.0
2006-06-20,14.61,14.83,14.09,14.4,87200,13.2263757039999,13.4255408412265,12.7556217432826,13.0362635275564,96322.0785883711,0.0,1.0
2006-06-21,14.65,14.92,14.5,14.62,107900,13.262587547132,13.5070174882737,13.1267931353866,13.2354286647829,119187.526143179,0.0,1.0
2006-06-22,15.12,15.13,14.5,14.66,211900,13.6880767039342,13.6971296647172,13.1267931353866,13.271640507915,234067.069413713,0.0,1.0
2006-06-23,15.61,15.68,15.24,15.25,183300,14.1316717823024,14.1950425077836,13.7967122333305,13.8057651941135,202475.195014317,0.0,1.0
2006-06-26,15.97,15.98,15.61,15.76,152700,14.4575783704913,14.4666313312744,14.1316717823024,14.2674661940478,168674.098628948,0.0,1.0
2006-06-27,15.42,16.22,15.3,16.07,187100,13.959665527425,14.683902390067,13.8510299980287,14.5481079783216,206672.716787662,0.0,1.0
2006-06-28,15.29,15.58,15.01,15.45,67500,13.8419770372456,14.1045128999534,13.5884941353209,13.986824409774,74561.2420265488,0.0,1.0
2006-06-29,15.29,15.5,14.8,15.39,149200,13.8419770372456,14.0320892136892,13.3983819588774,13.9325066450759,164807.960153497,0.0,1.0
2006-06-30,15.48,15.85,15.34,15.34,198800,14.0139832921231,14.348942841095,13.8872418411608,13.8872418411608,219596.665405598,0.0,1.0
2006-07-03,16.15,16.15,15.6,15.6,48300,14.6205316645858,14.6205316645858,14.1226188215194,14.1226188215194,53352.7109612193,0.0,1.0
2006-07-05,15.38,16.31,15.25,16.25,93600,13.9234536842929,14.7653790371142,13.8057651941135,14.7110612724161,103391.58894348,0.0,1.0
2006-07-06,14.78,15.36,14.71,15.3,80400,13.3802760373113,13.9053477627268,13.3169053118302,13.8510299980287,88810.7238360671,0.0,1.0
2006-07-07,15.06,15.65,14.71,14.78,80300,13.633758939236,14.1678836254345,13.3169053118302,13.3802760373113,88700.2627367686,0.0,1.0
2006-07-10,14.88,15.35,14.8,15.16,75300,13.4708056451416,13.8962948019438,13.3983819588774,13.7242885470663,83177.2077718387,0.0,1.0
2006-07-11,14.99,15.04,14.5,14.86,78100,13.5703882137549,13.61565301767,13.1267931353866,13.4526997235755,86270.1185521991,0.0,1.0
2006-07-12,14.73,15.16,14.56,14.99,78400,13.3350112333962,13.7242885470663,13.1811109000848,13.5703882137549,86601.5018500951,0.0,1.0
2006-07-13,14.4,14.7,14.4,14.7,91800,13.0362635275564,13.3078523510471,13.0362635275564,13.3078523510471,101403.289156106,0.0,1.0
2006-07-14,14.04,14.44,14.02,14.42,77000,12.7103569393675,13.0724753706885,12.6922510178014,13.0543694491224,85055.0464599145,0.0,1.0
2006-07-17,14.01,14.16,13.8,14.08,106600,12.6831980570184,12.8189924687638,12.4930858805749,12.7465687824996,117751.531852298,0.0,1.0
2006-07-18,14.22,14.23,13.75,14.1,73700,12.8733102334619,12.8823631942449,12.4478210766597,12.7646747040656,81409.8301830614,0.0,1.0
2006-07-19,14.91,14.99,14.26,14.28,75500,13.4979645274907,13.5703882137549,12.909522076594,12.9276279981601,83398.1299704357,0.0,1.0
2006-07-20,13.86,15.13,13.85,15.0,88800,12.547403645273,13.6971296647172,12.53835068449,13.5794411745379,98089.4561771486,0.0,1.0
2006-07-21,13.68,13.86,13.45,13.86,99700,12.3844503511786,12.547403645273,12.176232253169,12.547403645273,110129.716000694,0.0,1.0
2006-07-24,14.6,14.89,14.15,14.15,102400,13.2173227432169,13.4798586059246,12.8099395079807,12.8099395079807,113112.165681757,0.0,1.0
2006-07-25,14.8,15.08,14.5,14.6,125700,13.3983819588774,13.6518648608021,13.1267931353866,13.2173227432169,138849.601818328,0.0,1.0
2006-07-26,14.85,15.06,14.35,14.7,87900,13.4436467627925,13.633758939236,12.9909987236413,13.3078523510471,97095.3062834612,0.0,1.0
2006-07-27,14.31,15.0,14.15,14.89,126100,12.9547868805092,13.5794411745379,12.8099395079807,13.4798586059246,139291.446215522,0.0,1.0
2006-07-28,14.35,14.46,14.06,14.4,124700,12.9909987236413,13.0905812922545,12.7284628609335,13.0362635275564,137744.990825342,0.0,1.0
2006-07-31,14.75,14.83,14.25,14.25,85500,13.3531171549623,13.4255408412265,12.900469115811,12.900469115811,94444.2399002947,0.0,1.0
2006-08-01,14.67,14.85,14.5,14.7,78200,13.2806934686981,13.4436467627925,13.1267931353866,13.3078523510471,86380.5796514976,0.0,1.0
2006-08-02,14.86,15.17,14.57,14.67,93900,13.4526997235755,13.7333415078493,13.1901638608678,13.2806934686981,103722.972241377,0.0,1.0
2006-08-03,14.87,15.02,14.38,14.8,96500,13.4617526843586,13.5975470961039,13.0181576059903,13.3983819588774,106594.96082314,0.0,1.0
2006-08-04,14.56,15.37,14.14,14.97,102700,13.1811109000848,13.9144007235098,12.8008865471977,13.5522822921888,113443.548979652,0.0,1.0
2006-08-07,13.5,14.35,12.91,14.2,296900,12.2214970570841,12.9909987236413,11.6873723708856,12.8552043118959,327959.003817516,0.0,1.0
2006-08-08,13.1,13.66,13.02,13.5,213000,11.8593786257631,12.3663444296125,11.7869549394989,12.2214970570841,235282.141505998,0.0,1.0
2006-08-09,13.07,13.6,13.05,13.11,97700,11.832219743414,12.3120266649144,11.814113821848,11.8684315865461,107920.494014723,0.0,1.0
2006-08-10,13.31,13.34,13.02,13.04,84200,12.0494908022066,12.0766496845557,11.7869549394989,11.8050608610649,93008.2456094135,0.0,1.0
2006-08-11,13.3,13.46,13.17,13.31,80200,12.0404378414236,12.185285213952,11.9227493512443,12.0494908022066,88589.8016374697,0.0,1.0
2006-08-14,13.81,13.95,13.27,13.4,102100,12.5021388413579,12.6288802923202,12.0132789590745,12.1309674492539,112780.782383861,0.0,1.0
2006-08-15,13.98,14.06,13.74,14.0,83600,12.6560391746693,12.7284628609335,12.4387681158767,12.6741450962354,92345.4790136219,0.0,1.0
2006-08-16,13.98,14.06,13.81,14.0,62700,12.6560391746693,12.7284628609335,12.5021388413579,12.6741450962354,69259.1092602164,0.0,1.0
2006-08-17,13.99,14.12,13.95,13.96,75400,12.6650921354523,12.7827806256317,12.6288802923202,12.6379332531033,83287.6688711376,0.0,1.0
2006-08-18,13.94,14.09,13.72,14.09,58900,12.6198273315372,12.7556217432826,12.4206621943107,12.7556217432826,65061.5874868699,0.0,1.0
2006-08-21,13.7,14.0,13.58,13.93,38200,12.4025562727446,12.6741450962354,12.2939207433483,12.6107743707542,42196.1399320616,0.0,1.0
2006-08-22,13.82,14.0,13.61,13.72,61000,12.5111918021409,12.6741450962354,12.3210796256974,12.4206621943107,67381.2705721403,0.0,1.0
2006-08-23,13.65,13.98,13.5,13.82,68100,12.3572914688295,12.6560391746693,12.2214970570841,12.5111918021409,75224.0086223401,0.0,1.0
2006-08-24,13.5,13.76,13.19,13.65,250300,12.2214970570841,12.4568740374428,11.9408552728103,12.3572914688295,276484.131544372,0.0,1.0
2006-08-25,13.7,13.92,13.5,13.5,30900,12.4025562727446,12.6017214099712,12.2214970570841,12.2214970570841,34132.4796832645,0.0,1.0
2006-08-28,13.8,14.0,13.74,13.74,89300,12.4930858805749,12.6741450962354,12.4387681158767,12.4387681158767,98641.7616736411,0.0,1.0
2006-08-29,14.03,14.06,13.7,13.79,74700,12.7013039785844,12.7284628609335,12.4025562727446,12.4840329197918,82514.4411760474,0.0,1.0
2006-08-30,15.02,15.1,14.08,14.08,100900,13.5975470961039,13.6699707823681,12.7465687824996,12.7465687824996,111455.249192278,0.0,1.0
2006-08-31,15.05,15.35,14.58,15.03,89600,13.624705978453,13.8962948019438,13.1992168216508,13.606600056887,98973.1449715373,0.0,1.0
2006-09-01,15.26,15.65,14.99,15.15,66900,13.8148181548965,14.1678836254345,13.5703882137549,13.7152355862833,73898.4754307574,0.0,1.0
2006-09-05,15.33,15.36,15.23,15.3,28600,13.8781888803777,13.9053477627268,13.7876592725475,13.8510299980287,31591.874399397,0.0,1.0
2006-09-06,14.34,15.29,14.34,15.25,62300,12.9819457628582,13.8419770372456,12.9819457628582,13.8057651941135,68817.2648630221,0.0,1.0
2006-09-07,14.12,14.4,14.05,14.3,65800,12.7827806256317,13.0362635275564,12.7194099001505,12.9457339197261,72683.4033384724,0.0,1.0
2006-09-08,14.29,14.47,14.11,14.11,25500,12.9366809589431,13.0996342530376,12.7737276648486,12.7737276648486,28167.5803211406,0.0,1.0
2006-09-11,14.1,14.37,14.0,14.33,53000,12.7646747040656,13.0091046452073,12.6741450962354,12.9728928020752,58544.3826282531,0.0,1.0
2006-09-12,14.83,15.16,14.16,14.16,93800,13.4255408412265,13.7242885470663,12.8189924687638,12.8189924687638,103612.511142078,0.0,1.0
2006-09-13,15.33,15.39,14.87,14.92,48600,13.8781888803777,13.9325066450759,13.4617526843586,13.5070174882737,53684.0942591151,0.0,1.0
2006-09-14,15.39,15.44,15.16,15.28,37900,13.9325066450759,13.977771448991,13.7242885470663,13.8329240764626,41864.7566341658,0.0,1.0
2006-09-15,16.2,16.75,15.4,15.54,248700,14.6657964685009,15.1637093115673,13.9415596058589,14.0683010568213,274716.753955595,0.0,1.0
2006-09-18,15.81,16.1,15.64,16.1,53600,14.3127309979629,14.5752668606707,14.1588306646515,14.5752668606707,59207.1492240447,0.0,1.0
2006-09-19,15.99,16.23,15.55,15.89,63500,14.4756842920574,14.69295535085,14.0773540176043,14.3851546842271,70142.798054605,0.0,1.0
2006-09-20,16.36,16.73,16.06,16.08,61700,14.8106438410293,15.1456033900013,14.5390550175386,14.5571609391046,68154.4982672305,0.0,1.0
2006-09-21,15.78,16.43,15.45,16.41,63900,14.2855721156139,14.8740145665105,13.986824409774,14.8559086449445,70584.6424517992,0.0,1.0
2006-09-22,15.23,15.61,14.92,15.6,64100,13.7876592725475,14.1316717823024,13.5070174882737,14.1226188215194,70805.5646503964,0.0,1.0
2006-09-25,16.05,16.1,15.25,15.32,55800,14.5300020567555,14.5752668606707,13.8057651941135,13.8691359195947,61637.2934086138,0.0,1.0
2006-09-26,16.66,16.66,16.02,16.08,74400,15.0822326645201,15.0822326645201,14.5028431744065,14.5571609391046,82183.0578781513,0.0,1.0
2006-09-27,16.52,16.8,16.4,16.65,78500,14.9826500959068,15.2365933178713,14.8738172864934,15.1005523061046,86554.7811434431,0.03,1.0
2006-09-28,16.33,16.91,16.02,16.55,34400,14.8103314810023,15.3363567265003,14.5291800566844,15.0098582982602,37929.7384883369,0.0,1.0
2006-09-29,14.0,15.0,13.4,15.0,465300,12.6971610982261,13.6041011766708,12.1529970511593,13.6041011766708,513043.817401836,0.0,1.0
2006-10-02,14.14,14.33,13.45,13.95,150700,12.8241327092084,12.9964513241129,12.1983440550815,12.6518140943039,166163.127621871,0.0,1.0
2006-10-03,14.22,14.63,13.95,14.23,125100,12.8966879154839,13.2685333476463,12.6518140943039,12.9057573162684,137936.345491016,0.0,1.0
2006-10-04,14.82,14.89,13.8,14.13,136600,13.4408519625508,13.5043377680419,12.5157730825372,12.8150633084239,150616.345276361,0.0,1.0
2006-10-05,14.99,15.13,14.42,14.77,80400,13.5950317758864,13.7220033868686,13.0780759311729,13.3955049586285,88649.7376297174,0.0,1.0
2006-10-06,14.83,15.01,14.6,14.9,30100,13.4499213633352,13.6131705774553,13.2413251452929,13.5134071688264,33188.5211772948,0.0,1.0
2006-10-09,15.12,15.22,14.73,14.86,47800,13.7129339860842,13.8036279939287,13.3592273554908,13.4771295656886,52704.6947599564,0.0,1.0
2006-10-10,14.82,15.06,14.4,15.05,71100,13.4408519625508,13.6585175813775,13.059937129604,13.6494481805931,78395.4769337426,0.0,1.0
2006-10-11,14.76,14.97,14.51,14.85,68700,13.3864355578441,13.5768929743175,13.1597005382329,13.4680601649041,75749.216108975,0.0,1.0
2006-10-12,15.02,15.14,14.8,14.8,40700,13.6222399782397,13.7310727876531,13.4227131609819,13.4227131609819,44876.1731533521,0.0,1.0
2006-10-13,15.33,15.43,15.01,15.08,84700,13.9033914025576,13.9940854104021,13.6131705774553,13.6766563829464,93390.9549407595,0.0,1.0
2006-10-16,16.22,16.36,15.3,15.3,104900,14.7105680723734,14.8375396833557,13.8761832002042,13.8761832002042,115663.650215888,0.0,1.0
2006-10-17,15.88,16.3,15.86,16.05,260000,14.4022084457022,14.783123278649,14.3840696441333,14.5563882590378,286678.256016499,0.0,1.0
2006-10-18,16.0,16.15,15.78,15.95,63100,14.5110412551156,14.6470822668823,14.3115144378577,14.4656942511933,69574.6075178502,0.0,1.0
2006-10-19,16.19,16.39,15.8,15.93,41500,14.6833598700201,14.864747885709,14.3296532394266,14.4475554496244,45758.2600949411,0.0,1.0
2006-10-20,16.08,16.23,16.0,16.23,49300,14.5835964613911,14.7196374731578,14.5110412551156,14.7196374731578,54358.6077754363,0.0,1.0
2006-10-23,16.01,16.12,15.8,15.98,55500,14.5201106559,14.6198740645289,14.3296532394266,14.4929024535467,61194.7815727527,0.0,1.0
2006-10-24,15.93,16.05,15.9,16.01,58800,14.4475554496244,14.5563882590378,14.4203472472711,14.5201106559,64833.3902068084,0.0,1.0
2006-10-25,16.26,16.33,15.9,15.93,81100,14.7468456755112,14.8103314810023,14.4203472472711,14.4475554496244,89421.5637036079,0.0,1.0
2006-10-26,16.1,16.35,15.91,16.33,87100,14.60173526296,14.8284702825712,14.4294166480555,14.8103314810023,96037.2157655274,0.0,1.0
2006-10-27,15.94,16.17,15.71,16.04,67800,14.4566248504089,14.6652210684512,14.2480286323666,14.5473188582533,74756.868299687,0.0,1.0
2006-10-30,16.0,16.0,15.83,15.94,43100,14.5110412551156,14.5110412551156,14.35686144178,14.4566248504089,47522.4339781195,0.0,1.0
2006-10-31,15.82,16.0,15.75,16.0,65900,14.3477920409955,14.5110412551156,14.2843062355044,14.5110412551156,72661.9118134127,0.0,1.0
2006-11-01,15.21,15.92,15.17,15.85,76500,13.7945585931442,14.43848604884,13.7582809900064,14.3750002433488,84349.5637894701,0.0,1.0
2006-11-02,14.63,15.25,14.61,15.0,71900,13.2685333476463,13.830836196282,13.2503945460774,13.6041011766708,79277.5638753318,0.0,1.0
2006-11-03,14.94,15.06,14.5,14.73,78300,13.5496847719641,13.6585175813775,13.1506311374485,13.3592273554908,86334.259408046,0.0,1.0
2006-11-06,14.62,14.98,14.55,14.94,91400,13.2594639468618,13.5859623751019,13.1959781413707,13.5496847719641,100778.43307657,0.0,1.0
2006-11-07,14.56,15.15,14.55,14.6,67600,13.2050475421552,13.7401421884375,13.1959781413707,13.2413251452929,74536.3465642896,0.0,1.0
2006-11-08,14.72,14.95,14.51,14.51,117500,13.3501579547063,13.5587541727486,13.1597005382329,13.1597005382329,129556.519545918,0.0,1.0
2006-11-09,14.23,14.7,14.05,14.7,315000,12.9057573162684,13.3320191531374,12.7425081021483,13.3320191531374,347321.733250759,0.0,1.0
2006-11-10,14.31,14.45,14.19,14.23,94700,12.978312522544,13.1052841335262,12.8694797131306,12.9057573162684,104417.041710625,0.0,1.0
2006-11-13,14.5,14.65,14.2,14.27,142900,13.1506311374485,13.2866721492152,12.8785491139151,12.9420349194062,157562.779941376,0.0,1.0
2006-11-14,14.71,14.72,14.3,14.5,170600,13.3410885539219,13.3501579547063,12.9692431217595,13.1506311374485,188105.040293902,0.0,1.0
2006-11-15,14.98,15.05,14.4,14.4,159900,13.5859623751019,13.6494481805931,13.059937129604,13.059937129604,176307.127450148,0.0,1.0
2006-11-16,15.46,15.48,14.99,14.99,139500,14.0212936127554,14.0394324143243,13.5950317758864,13.5950317758864,153813.910439622,0.0,1.0
2006-11-17,15.68,15.68,15.48,15.5,125100,14.2208204300132,14.2208204300132,14.0394324143243,14.0575712158932,137936.345491016,0.0,1.0
2006-11-20,16.05,16.1,15.65,15.66,164700,14.5563882590378,14.60173526296,14.1936122276599,14.2026816284443,181599.649099682,0.0,1.0
2006-11-21,16.53,16.55,15.95,16.06,121800,14.9917194966913,15.0098582982602,14.4656942511933,14.5654576598222,134297.73685696,0.0,1.0
2006-11-22,16.71,16.71,16.5,16.55,56300,15.1549687108113,15.1549687108113,14.9645112943379,15.0098582982602,62076.868514342,0.0,1.0
2006-11-24,16.69,16.74,16.56,16.61,45300,15.1368299092424,15.1821769131646,15.0189276990446,15.0642747029668,49948.1730674901,0.0,1.0
2006-11-27,16.58,16.66,16.52,16.57,104300,15.0370665006135,15.1096217068891,14.9826500959068,15.027997099829,115002.085009696,0.0,1.0
2006-11-28,16.6,16.64,16.48,16.52,97200,15.0552053021824,15.0914829053202,14.946372492769,14.9826500959068,107173.563403091,0.0,1.0
2006-11-29,17.18,17.18,16.6,16.61,120900,15.5812305476803,15.5812305476803,15.0552053021824,15.0642747029668,133305.389047672,0.0,1.0
2006-11-30,17.82,18.25,17.0,17.21,128400,16.1616721978849,16.5516564316162,15.4179813335603,15.6084387500337,141574.954125072,0.0,1.0
2006-12-01,16.71,17.82,16.6,17.82,125600,15.1549687108113,16.1616721978849,15.0552053021824,16.1616721978849,138487.649829509,0.0,1.0
2006-12-04,17.25,17.47,16.77,16.8,60300,15.6447163531715,15.8442431704293,15.209385115518,15.2365933178713,66487.3032222879,0.0,1.0
2006-12-05,16.61,17.5,16.6,17.3,90800,15.0642747029668,15.8714513727826,15.0552053021824,15.6900633570937,100116.867870378,0.0,1.0
2006-12-06,16.63,16.86,16.35,16.61,68100,15.0824135045357,15.291009722578,14.8284702825712,15.0642747029668,75087.6509027832,0.0,1.0
2006-12-07,16.5,16.7,16.45,16.7,63500,14.9645112943379,15.1458993100269,14.9191642904157,15.1458993100269,70015.6509886451,0.0,1.0
2006-12-08,16.35,16.7,16.27,16.4,77000,14.8284702825712,15.1458993100269,14.7559150762956,14.8738172864934,84900.8681279633,0.0,1.0
2006-12-11,16.1,16.35,15.85,16.27,84000,14.60173526296,14.8284702825712,14.3750002433488,14.7559150762956,92619.1288668692,0.0,1.0
2006-12-12,15.7,16.07,15.7,16.0,72900,14.2389592315821,14.5745270606067,14.2389592315821,14.5110412551156,80380.1725523187,0.0,1.0
2006-12-13,15.33,15.75,15.13,15.73,79200,13.9033914025576,14.2843062355044,13.7220033868686,14.2661674339355,87326.6072173336,0.0,1.0
2006-12-14,15.35,15.6,15.11,15.34,63900,13.9215302041265,14.1482652237377,13.7038645852998,13.912460803342,70456.6944594396,0.0,1.0
2006-12-15,15.36,15.68,15.26,15.43,88300,13.9305996049109,14.2208204300132,13.8399055970665,13.9940854104021,97360.3461779113,0.0,1.0
2006-12-18,15.35,15.58,15.26,15.43,63500,13.9215302041265,14.1301264221688,13.8399055970665,13.9940854104021,70015.6509886449,0.0,1.0
2006-12-19,15.3,15.49,15.1,15.25,78500,13.8761832002042,14.0485018151087,13.6947951845153,13.830836196282,86554.7811434434,0.0,1.0
2006-12-20,15.71,15.85,15.11,15.2,115400,14.2480286323666,14.3750002433488,13.7038645852998,13.7854891923598,127241.041324246,0.0,1.0
2006-12-21,15.52,15.87,15.46,15.74,40800,14.0757100174621,14.3931390449177,14.0212936127554,14.2752368347199,44986.4340210506,0.0,1.0
2006-12-22,15.74,15.74,15.3,15.5,40000,14.2752368347199,14.2752368347199,13.8761832002042,14.0575712158932,44104.3470794615,0.0,1.0
2006-12-26,16.35,16.37,15.67,15.7,52000,14.8284702825712,14.8466090841401,14.2117510292288,14.2389592315821,57335.6512032999,0.0,1.0
2006-12-27,16.57,16.81,16.4,16.4,59800,15.027997099829,15.2456627186558,14.8738172864934,14.8738172864934,65935.998883795,0.0,1.0
2006-12-28,16.28,16.8,16.28,16.5,57300,14.7649844770801,15.2365933178713,14.7649844770801,14.9645112943379,63179.4771913284,0.0,1.0
2006-12-29,15.9,16.27,15.75,16.26,86400,14.4203472472711,14.7559150762956,14.2843062355044,14.7468456755112,95265.3896916366,0.0,1.0
2007-01-03,16.0,16.1,15.66,15.97,104700,14.5110412551156,14.60173526296,14.2026816284443,14.4838330527622,115443.12848049,0.0,1.0
2007-01-04,15.94,16.02,15.65,16.0,66000,14.4566248504089,14.5291800566844,14.1936122276599,14.5110412551156,72772.1726811112,0.0,1.0
2007-01-05,15.79,15.99,15.46,15.46,114500,14.3205838386422,14.5019718543311,14.0212936127554,14.0212936127554,126248.693514958,0.0,1.0
2007-01-08,15.75,15.88,15.56,15.74,54800,14.2843062355044,14.4022084457022,14.1119876205999,14.2752368347199,60422.955498862,0.0,1.0
2007-01-09,15.86,15.9,15.56,15.75,59700,14.3840696441333,14.4203472472711,14.1119876205999,14.2843062355044,65825.7380160961,0.0,1.0
2007-01-10,15.84,15.85,15.67,15.8,53900,14.3659308425644,14.3750002433488,14.2117510292288,14.3296532394266,59430.6076895743,0.0,1.0
2007-01-11,16.0,16.13,15.8,15.84,239800,14.5110412551156,14.6289434653134,14.3296532394266,14.3659308425644,264405.56074137,0.0,1.0
2007-01-12,16.2,16.21,15.91,16.0,67700,14.6924292708045,14.7014986715889,14.4294166480555,14.5110412551156,74646.6074319885,0.0,1.0
2007-01-16,16.56,16.85,16.24,16.24,78200,15.0189276990446,15.2819403217936,14.7287068739423,14.7287068739423,86223.9985403471,0.0,1.0
2007-01-17,16.49,16.85,16.38,16.47,49800,14.9554418935535,15.2819403217936,14.8556784849245,14.9373030919846,54909.9121139294,0.0,1.0
2007-01-18,16.05,16.47,15.89,16.47,117000,14.5563882590378,14.9373030919846,14.4112778464866,14.9373030919846,129005.215207425,0.0,1.0
2007-01-19,16.08,16.19,15.94,16.0,32100,14.5835964613911,14.6833598700201,14.4566248504089,14.5110412551156,35393.7385312679,0.0,1.0
2007-01-22,15.85,16.42,15.46,16.1,68000,14.3750002433488,14.8919560880623,14.0212936127554,14.60173526296,74977.3900350847,0.0,1.0
2007-01-23,16.03,16.25,15.72,15.85,52100,14.5382494574689,14.7377762747267,14.257098033151,14.3750002433488,57445.9120709985,0.0,1.0
2007-01-24,16.29,16.29,15.98,16.02,35600,14.7740538778645,14.7740538778645,14.4929024535467,14.5291800566844,39252.8689007207,0.0,1.0
2007-01-25,15.74,16.4,15.69,16.32,49700,14.2752368347199,14.8738172864934,14.2298898307977,14.8012620802179,54799.6512462309,0.0,1.0
2007-01-26,15.96,15.99,15.57,15.8,33500,14.4747636519778,14.5019718543311,14.1210570213843,14.3296532394266,36937.3906790489,0.0,1.0
2007-01-29,16.23,16.25,15.9,15.9,33300,14.7196374731578,14.7377762747267,14.4203472472711,14.4203472472711,36716.8689436517,0.0,1.0
2007-01-30,16.67,16.7,16.21,16.23,45300,15.1186911076735,15.1458993100269,14.7014986715889,14.7196374731578,49948.1730674901,0.0,1.0
2007-01-31,16.72,16.83,16.55,16.62,55800,15.1640381115958,15.2638015202247,15.0098582982602,15.0733441037513,61525.5641758485,0.0,1.0
2007-02-01,16.62,16.79,16.4,16.71,88900,15.0733441037513,15.2275239170869,14.8738172864934,15.1549687108113,98021.9113841029,0.0,1.0
2007-02-02,16.75,16.75,16.52,16.64,65400,15.1912463139491,15.1912463139491,14.9826500959068,15.0914829053202,72110.6074749194,0.0,1.0
2007-02-05,16.69,16.74,16.5,16.67,39700,15.1368299092424,15.1821769131646,14.9645112943379,15.1186911076735,43773.5644763655,0.0,1.0
2007-02-06,16.6,16.8,16.53,16.67,41500,15.0552053021824,15.2365933178713,14.9917194966913,15.1186911076735,45758.2600949412,0.0,1.0
2007-02-07,16.7,16.7,16.48,16.6,45000,15.1458993100269,15.1458993100269,14.946372492769,15.0552053021824,49617.390464394,0.0,1.0
2007-02-08,16.71,16.72,16.55,16.71,41100,15.1549687108113,15.1640381115958,15.0098582982602,15.1549687108113,45317.2166241466,0.0,1.0
2007-02-09,16.26,16.67,16.18,16.67,74000,14.7468456755112,15.1186911076735,14.6742904692356,15.1186911076735,81593.0420970035,0.0,1.0
2007-02-12,16.74,16.99,16.16,16.26,56100,15.1821769131646,15.4089119327758,14.6561516676667,14.7468456755112,61856.3467789448,0.0,1.0
2007-02-13,17.28,17.3,16.68,16.8,72600,15.6719245555248,15.6900633570937,15.127760508458,15.2365933178713,80049.3899492225,0.0,1.0
2007-02-14,16.86,17.64,16.81,17.22,65500,15.291009722578,15.9984229837649,15.2456627186558,15.6175081508181,72220.8683426182,0.0,1.0
2007-02-15,16.81,17.1,16.62,16.86,32800,15.2456627186558,15.5086753414048,15.0733441037513,15.291009722578,36165.5646051583,0.0,1.0
2007-02-16,16.96,17.1,16.58,16.81,41900,15.3817037304225,15.5086753414048,15.0370665006135,15.2456627186558,46199.3035657358,0.0,1.0
2007-02-20,17.39,17.47,16.95,16.95,58000,15.7716879641537,15.8442431704293,15.372634329638,15.372634329638,63951.3032652192,0.0,1.0
2007-02-21,18.34,18.34,17.39,17.39,71600,16.6332810386762,16.6332810386762,15.7716879641537,15.7716879641537,78946.781272236,0.0,1.0
2007-02-22,19.4,19.47,18.2,18.41,146700,17.5946375218276,17.6581233273187,16.5063094276939,16.6967668441673,161752.692913925,0.0,1.0
2007-02-23,19.15,20.0,18.79,20.0,97400,17.3679025022164,18.1388015688944,17.0414040739763,18.1388015688944,107394.085138489,0.0,1.0
2007-02-26,18.88,19.73,18.84,19.15,173300,17.1230286810364,17.8939277477144,17.0867510778986,17.3679025022164,191082.083721766,0.0,1.0
2007-02-27,18.13,18.66,17.82,18.66,113900,16.4428236222028,16.9235018637785,16.1616721978849,16.9235018637785,125587.128308767,0.0,1.0
2007-02-28,17.26,18.12,16.0,18.12,153800,15.6537857539559,16.4337542214184,14.5110412551156,16.4337542214184,169581.214520529,0.0,1.0
2007-03-01,16.85,16.97,16.24,16.8,170200,15.2819403217936,15.3907731312069,14.7287068739423,15.2365933178713,187663.996823108,0.0,1.0
2007-03-02,17.08,17.42,16.89,16.92,119300,15.4905365398359,15.7988961665071,15.3182179249314,15.3454261272847,131541.215164493,0.0,1.0
2007-03-05,17.07,17.27,16.9,16.9,145800,15.4814671390514,15.6628551547404,15.3272873257158,15.3272873257158,160760.345104637,0.0,1.0
2007-03-06,17.25,17.28,17.03,17.2,62400,15.6447163531715,15.6719245555248,15.4451895359136,15.5993693492492,68802.7814439596,0.0,1.0
2007-03-07,17.1,17.21,17.03,17.2,124900,15.5086753414048,15.6084387500337,15.4451895359136,15.5993693492492,137715.823755618,0.0,1.0
2007-03-08,15.21,16.94,14.85,16.75,305900,13.7945585931442,15.3635649288536,13.4680601649041,15.1912463139491,337287.994290182,0.0,1.0
2007-03-09,14.89,15.67,14.38,15.46,230000,13.5043377680419,14.2117510292288,13.0417983280351,14.0212936127554,253599.995706903,0.0,1.0
2007-03-12,15.41,15.5,14.86,15.06,128200,13.9759466088332,14.0575712158932,13.4771295656886,13.6585175813775,141354.432389674,0.0,1.0
2007-03-13,14.29,15.2,13.88,14.93,257300,12.9601737209751,13.7854891923598,12.5883282888127,13.5406153711797,283701.212588635,0.0,1.0
2007-03-14,14.55,14.83,14.15,14.2,166400,13.1959781413707,13.4499213633352,12.8332021099928,12.8785491139151,183474.08385056,0.0,1.0
2007-03-15,15.07,15.17,14.46,14.5,251000,13.667586982162,13.7582809900064,13.1143535343107,13.1506311374485,276754.77792362,0.0,1.0
2007-03-16,15.02,15.13,14.9,15.07,168900,13.6222399782397,13.7220033868686,13.5134071688264,13.667586982162,186230.605543026,0.0,1.0
2007-03-19,15.65,15.8,15.0,15.14,144300,14.1936122276599,14.3296532394266,13.6041011766708,13.7310727876531,159106.432089157,0.0,1.0
2007-03-20,15.96,16.34,15.58,15.65,112200,14.4747636519778,14.8194008817868,14.1301264221688,14.1936122276599,123712.693557889,0.0,1.0
2007-03-21,16.73,16.9,15.86,15.95,128600,15.1731075123802,15.3272873257158,14.3840696441333,14.4656942511933,141795.475860468,0.0,1.0
2007-03-22,16.75,16.97,16.4,16.85,105600,15.1912463139491,15.3907731312069,14.8738172864934,15.2819403217936,116435.476289778,0.0,1.0
2007-03-23,17.01,17.13,16.7,16.75,100500,15.4270507343447,15.5358835437581,15.1458993100269,15.1912463139491,110812.172037147,0.0,1.0
2007-03-26,17.18,17.27,16.75,17.05,86800,15.5812305476803,15.6628551547404,15.1912463139491,15.4633283374825,95706.4331624315,0.0,1.0
2007-03-27,16.83,17.16,16.77,17.16,71900,15.2638015202247,15.5630917461114,15.209385115518,15.5630917461114,79277.5638753318,0.0,1.0
2007-03-28,16.36,16.86,15.96,16.71,100000,14.8738172864934,15.3283960544181,14.5101542721537,15.1920224240407,109991.938753047,0.04,1.0
2007-03-29,16.55,16.7,15.68,16.7,65200,15.0465572183048,15.1829308486822,14.255590162116,15.1829308486822,71714.7440669867,0.0,1.0
2007-03-30,17.09,17.17,16.44,16.63,102100,15.5375022876634,15.6102348905313,14.9465498893614,15.1192898211727,112301.769466861,0.0,1.0
2007-04-02,16.42,17.09,16.33,17.09,114000,14.9283667386444,15.5375022876634,14.846542560418,15.5375022876634,125390.810178474,0.0,1.0
2007-04-03,16.26,16.81,16.25,16.43,55800,14.7829015329085,15.2829381776256,14.77380995755,14.9374583140029,61375.5018242004,0.0,1.0
2007-04-04,16.04,16.5,15.92,16.28,73400,14.5828868750217,15.0010993415123,14.4737879707198,14.8010846836255,80734.0830447365,0.0,1.0
2007-04-05,15.61,16.07,15.53,16.04,88500,14.1919491346065,14.6101616010972,14.1192165317386,14.5828868750217,97342.8657964468,0.0,1.0
2007-04-09,15.84,16.12,15.45,15.6,204400,14.4010553678518,14.6556194778896,14.0464839288706,14.182857559248,224823.522811229,0.0,1.0
2007-04-10,15.81,15.96,15.74,15.85,55600,14.3737806417764,14.5101542721537,14.3101396142669,14.4101469432103,61155.517946694,0.0,1.0
2007-04-11,15.14,15.85,15.1,15.85,85800,13.7646450927574,14.4101469432103,13.7282787913234,14.4101469432103,94373.0834501143,0.0,1.0
2007-04-12,15.56,15.58,15.0,15.07,102100,14.1464912578141,14.164674408531,13.6373630377385,13.7010040652479,112301.769466861,0.0,1.0
2007-04-13,15.29,15.77,15.23,15.63,60100,13.9010187231348,14.3374143403424,13.8464692709838,14.2101322853235,66105.1551905811,0.0,1.0
2007-04-16,16.0,16.0,15.34,15.4,113700,14.5465205735877,14.5465205735877,13.9464765999272,14.0010260520782,125060.834362215,0.0,1.0
2007-04-17,15.62,16.16,15.51,15.94,100700,14.201040709965,14.6919857793236,14.1010333810216,14.4919711214368,110761.882324319,0.0,1.0
2007-04-18,14.74,15.55,14.5,15.54,140300,13.4009820784177,14.1373996824556,13.1827842698139,14.1283081070971,154318.690070525,0.0,1.0
2007-04-19,14.24,14.68,14.2,14.67,159800,12.9464033104931,13.3464326262667,12.9100370090591,13.3373410509082,175767.118127369,0.0,1.0
2007-04-20,14.71,14.95,14.35,14.49,156500,13.3737073523422,13.591905160946,13.0464106394365,13.1736926944554,172137.384148519,0.0,1.0
2007-04-23,14.48,15.04,14.35,14.71,60300,13.1646011190969,13.6737293391725,13.0464106394365,13.3737073523422,66325.1390680873,0.0,1.0
2007-04-24,14.48,14.58,14.22,14.44,74600,13.1646011190969,13.2555168726818,12.9282201597761,13.1282348176629,82053.986309773,0.0,1.0
2007-04-25,14.76,14.9,14.58,14.58,49100,13.4191652291347,13.5464472841536,13.2555168726818,13.2555168726818,54006.041927746,0.0,1.0
2007-04-26,14.99,15.15,14.69,14.9,71700,13.62827146238,13.7737366681159,13.3555242016252,13.5464472841536,78864.2200859347,0.0,1.0
2007-04-27,14.84,14.91,14.59,14.91,57500,13.4918978320026,13.5555388595121,13.2646084480403,13.5555388595121,63245.3647830021,0.0,1.0
2007-04-30,14.78,14.97,14.62,14.73,95100,13.4373483798517,13.610088311663,13.2918831741158,13.3918905030592,104602.333754147,0.0,1.0
2007-05-01,14.79,14.88,14.66,14.8,149800,13.4464399552101,13.5282641334366,13.3282494755497,13.4555315305686,164767.924252065,0.0,1.0
2007-05-02,15.14,15.35,14.73,14.8,88000,13.7646450927574,13.9555681752857,13.3918905030592,13.4555315305686,96792.9061026813,0.0,1.0
2007-05-03,15.19,15.42,15.09,15.17,77600,13.8101029695498,14.0192092027952,13.7191872159649,13.7919198188329,85353.7444723648,0.0,1.0
2007-05-04,15.42,15.44,15.14,15.29,110300,14.0192092027952,14.0373923535121,13.7646450927574,13.9010187231348,121321.108444611,0.0,1.0
2007-05-07,15.5,15.73,15.4,15.4,78500,14.0919418056631,14.3010480389084,14.0010260520782,14.0010260520782,86343.671921142,0.0,1.0
2007-05-08,15.2,15.62,14.21,15.01,290200,13.8191945449083,14.201040709965,12.9191285844176,13.646454613097,319196.606261343,0.0,1.0
2007-05-09,14.99,15.11,14.78,15.1,126800,13.62827146238,13.7373703666819,13.4373483798517,13.7282787913234,139469.778338864,0.0,1.0
2007-05-10,15.0,15.17,14.83,15.0,129900,13.6373630377385,13.7919198188329,13.4828062566441,13.6373630377385,142879.528440208,0.0,1.0
2007-05-11,15.01,15.27,15.0,15.09,94900,13.646454613097,13.8828355724178,13.6373630377385,13.7191872159649,104382.349876642,0.0,1.0
2007-05-14,14.48,14.97,14.4,14.97,140600,13.1646011190969,13.610088311663,13.0918685162289,13.610088311663,154648.665886784,0.0,1.0
2007-05-15,14.4,14.85,14.27,14.44,168900,13.0918685162289,13.5009894073611,12.9736780365685,13.1282348176629,185776.384553897,0.0,1.0
2007-05-16,14.2,14.41,14.18,14.41,120100,12.9100370090591,13.1009600915874,12.8918538583421,13.1009600915874,132100.31844241,0.0,1.0
2007-05-17,14.03,14.19,13.81,14.15,147300,12.7554802279647,12.9009454337006,12.5554655700779,12.8645791322666,162018.125783239,0.0,1.0
2007-05-18,13.84,14.04,13.77,14.04,97700,12.5827402961534,12.7645718033232,12.5190992686439,12.7645718033232,107462.124161727,0.0,1.0
2007-05-21,13.94,14.0,13.77,13.77,110700,12.6736560497383,12.7282055018893,12.5190992686439,12.5190992686439,121761.076199623,0.0,1.0
2007-05-22,13.88,13.97,13.75,13.97,128200,12.6191065975873,12.7009307758138,12.5009161179269,12.7009307758138,141009.665481407,0.0,1.0
2007-05-23,13.52,13.97,13.38,13.83,143000,12.2918098846816,12.7009307758138,12.1645278296627,12.5736487207949,157288.472416858,0.0,1.0
2007-05-24,13.34,13.66,13.14,13.5,129400,12.1281615282288,12.4190919397005,11.9463300210589,12.2736267339646,142329.568746442,0.0,1.0
2007-05-25,13.46,13.5,13.29,13.41,35700,12.2372604325307,12.2736267339646,12.0827036514363,12.1918025557382,39267.1221348377,0.0,1.0
2007-05-29,13.09,13.5,12.95,13.48,93100,11.9008721442665,12.2736267339646,11.7735900892476,12.2554435832477,102402.494979086,0.0,1.0
2007-05-30,13.41,13.43,12.77,12.99,161200,12.1918025557382,12.2099857064552,11.6099417327947,11.8099563906815,177307.005269912,0.0,1.0
2007-05-31,13.79,13.79,13.39,13.46,190800,12.5372824193609,12.5372824193609,12.1736194050212,12.2372604325307,209864.619140814,0.0,1.0
2007-06-01,13.96,14.1,13.7,13.85,126600,12.6918392004553,12.8191212554742,12.4554582411345,12.5918318715119,139249.794461357,0.0,1.0
2007-06-04,14.19,14.19,13.76,13.87,90200,12.9009454337006,12.9009454337006,12.5100076932854,12.6100150222289,99212.7287552485,0.0,1.0
2007-06-05,13.9,14.38,13.7,14.2,146200,12.6372897483043,13.073685365512,12.4554582411345,12.9100370090591,160808.214456955,0.0,1.0
2007-06-06,13.47,13.8,13.4,13.8,115500,12.2463520078892,12.5463739947194,12.1827109803797,12.5463739947194,127040.689259769,0.0,1.0
2007-06-07,13.09,13.43,13.06,13.39,133600,11.9008721442665,12.2099857064552,11.873597418191,12.1736194050212,146949.23017407,0.0,1.0
2007-06-08,13.61,13.64,12.95,13.09,157700,12.3736340629081,12.4009087889835,11.7735900892476,11.9008721442665,173457.287413555,0.0,1.0
2007-06-11,13.67,13.91,13.55,13.55,91900,12.428183515059,12.6463813236628,12.3190846107571,12.3190846107571,101082.59171405,0.0,1.0
2007-06-12,13.06,13.67,13.03,13.67,141000,11.873597418191,12.428183515059,11.8463226921155,12.428183515059,155088.633641796,0.0,1.0
2007-06-13,13.42,13.5,12.98,13.15,86200,12.2008941310967,12.2736267339646,11.800864815323,11.9554215964174,94813.0512051266,0.0,1.0
2007-06-14,13.09,13.5,12.99,13.42,78200,11.9008721442665,12.2736267339646,11.8099563906815,12.2008941310967,86013.6961048825,0.0,1.0
2007-06-15,13.61,13.69,13.2,13.3,259200,12.3736340629081,12.446366665776,12.0008794732099,12.0917952267948,285099.105247897,0.0,1.0
2007-06-18,13.52,13.77,13.42,13.69,109700,12.2918098846816,12.5190992686439,12.2008941310967,12.446366665776,120661.156812093,0.0,1.0
2007-06-19,13.79,13.8,13.51,13.51,126500,12.5372824193609,12.5463739947194,12.2827183093231,12.2827183093231,139139.802522605,0.0,1.0
2007-06-20,13.42,13.84,13.35,13.79,76000,12.2008941310967,12.5827402961534,12.1372531035873,12.5372824193609,83593.8734523158,0.0,1.0
2007-06-21,13.62,13.74,13.06,13.41,111500,12.3827256382665,12.4918245425685,11.873597418191,12.1918025557382,122641.011709648,0.0,1.0
2007-06-22,13.4,13.75,13.35,13.65,124000,12.1827109803797,12.5009161179269,12.1372531035873,12.410000364342,136390.004053779,0.0,1.0
2007-06-25,13.03,13.58,12.96,13.28,99100,11.8463226921155,12.3463593368326,11.7826816646061,12.0736120760778,109002.01130427,0.0,1.0
2007-06-26,13.27,13.5,13.06,13.08,108700,12.0645205007193,12.2736267339646,11.873597418191,11.891780568908,119561.237424562,0.0,1.0
2007-06-27,14.06,14.06,13.13,13.17,154400,12.7827549540402,12.7827549540402,11.9372384457004,11.9736047471344,169827.553434705,0.0,1.0
2007-06-28,14.32,14.55,14.08,14.09,124600,13.019135913361,13.2282421466063,12.8009381047572,12.8100296801157,137049.955686297,0.0,1.0
2007-06-29,14.32,14.72,14.28,14.42,124700,13.019135913361,13.3827989277007,12.982769611927,13.1100516669459,137159.94762505,0.0,1.0
2007-07-02,14.65,14.75,14.33,14.35,132400,13.3191579001913,13.4100736537762,13.0282274887195,13.0464106394365,145629.326909034,0.0,1.0
2007-07-03,14.43,14.58,14.42,14.47,42700,13.1191432423044,13.2555168726818,13.1100516669459,13.1555095437384,46966.5578475512,0.0,1.0
2007-07-05,14.74,15.47,14.12,14.5,237900,13.4009820784177,14.0646670795876,12.8373044061912,13.1827842698139,261670.822293499,0.0,1.0
2007-07-06,15.68,15.97,14.58,15.3,313500,14.255590162116,14.5192458475122,13.2555168726818,13.9101102984933,344824.727990802,0.0,1.0
2007-07-09,16.1,16.18,15.75,16.0,283300,14.6374363271726,14.7101689300406,14.3192311896254,14.5465205735877,311607.162487383,0.0,1.0
2007-07-10,15.74,16.15,15.51,16.0,186700,14.3101396142669,14.6828942039651,14.1010333810216,14.5465205735877,205354.949651939,0.0,1.0
2007-07-11,15.84,16.02,15.7,15.8,97600,14.4010553678518,14.5647037243047,14.2737733128329,14.3646890664179,107352.132222974,0.0,1.0
2007-07-12,16.5,16.5,15.9,16.0,114500,15.0010993415123,15.0010993415123,14.4556048200028,14.5465205735877,125940.769872239,0.0,1.0
2007-07-13,16.24,16.56,16.04,16.56,55900,14.7647183821915,15.0556487936633,14.5828868750217,15.0556487936633,61485.4937629535,0.0,1.0
2007-07-16,15.76,16.27,15.65,16.21,108000,14.3283227649839,14.791993108267,14.2283154360405,14.7374436561161,118791.293853291,0.0,1.0
2007-07-17,15.52,15.98,15.5,15.77,74100,14.1101249563801,14.5283374228707,14.0919418056631,14.3374143403424,81504.0266160078,0.0,1.0
2007-07-18,15.76,15.84,15.45,15.5,152200,14.3283227649839,14.4010553678518,14.0464839288706,14.0919418056631,167407.730782138,0.0,1.0
2007-07-19,16.36,16.48,15.86,15.98,125100,14.8738172864934,14.9829161907953,14.4192385185688,14.5283374228707,137599.915380062,0.0,1.0
2007-07-20,15.67,16.32,15.2,16.32,184300,14.2464985867575,14.8374509850595,13.8191945449083,14.8374509850595,202715.143121865,0.0,1.0
2007-07-23,15.12,15.84,15.11,15.7,119000,13.7464619420404,14.4010553678518,13.7373703666819,14.2737733128329,130890.407116126,0.0,1.0
2007-07-24,14.13,15.01,13.99,14.8,241100,12.8463959815497,13.646454613097,12.7191139265308,13.4555315305686,265190.564333596,0.0,1.0
2007-07-25,13.81,14.44,13.37,14.29,158100,12.5554655700779,13.1282348176629,12.1554362543042,12.9918611872855,173897.255168567,0.0,1.0
2007-07-26,13.52,13.94,13.27,13.48,225700,12.2918098846816,12.6736560497383,12.0645205007193,12.2554435832477,248251.805765628,0.0,1.0
2007-07-27,13.01,13.64,12.99,13.64,173700,11.8281395413985,12.4009087889835,11.8099563906815,12.4009087889835,191055.997614043,0.0,1.0
2007-07-30,12.74,13.02,12.5,12.95,233900,11.5826670067192,11.837231116757,11.3644691981154,11.7735900892476,257271.144743378,0.0,1.0
2007-07-31,12.6,13.28,12.56,13.07,183200,11.4553849517003,12.0736120760778,11.4190186502664,11.8826889935495,201505.231795583,0.0,1.0
2007-08-01,12.89,12.95,12.43,12.51,163800,11.7190406370966,11.7735900892476,11.300828170606,11.3735607734739,180166.795677491,0.0,1.0
2007-08-02,12.55,12.82,12.35,12.79,132500,11.4099270749079,11.6553996095872,11.228095567738,11.6281248835117,145739.318847787,0.0,1.0
2007-08-03,11.71,12.53,11.64,12.44,206600,10.6462347447945,11.3917439241909,10.5825937172851,11.3099197459645,227243.345463796,0.0,1.0
2007-08-06,12.0,12.3,11.51,11.74,168500,10.9098904301908,11.1826376909456,10.4644032376247,10.67350947087,185336.416798884,0.0,1.0
2007-08-07,12.78,12.97,11.91,11.91,178900,11.6190333081532,11.7917732399645,10.8280662519644,10.8280662519644,196775.578429201,0.0,1.0
2007-08-08,14.95,16.97,13.2,13.2,1006200,13.591905160946,15.4284033833615,12.0008794732099,12.0008794732099,1106738.88773316,0.0,1.0
2007-08-09,15.97,16.79,12.26,14.95,978800,14.5192458475122,15.2647550269086,11.1462713895116,13.591905160946,1076601.09651483,0.0,1.0
2007-08-10,15.61,16.5,15.15,15.64,447200,14.1919491346065,15.0010993415123,13.7737366681159,14.219223860682,491883.950103627,0.0,1.0
2007-08-13,15.18,15.61,14.92,15.4,203600,13.8010113941913,14.1919491346065,13.5646304348705,14.0010260520782,223943.587301205,0.0,1.0
2007-08-14,13.94,15.15,13.94,15.08,166800,12.6736560497383,13.7737366681159,12.6736560497383,13.7100956406064,183466.553840083,0.0,1.0
2007-08-15,14.04,15.42,13.69,13.83,192300,12.7645718033232,14.0192092027952,12.446366665776,12.5736487207949,211514.49822211,0.0,1.0
2007-08-16,15.45,15.61,14.1,14.2,250700,14.0464839288706,14.1919491346065,12.8191212554742,12.9100370090591,275749.79045389,0.0,1.0
2007-08-17,15.42,16.6,15.37,16.29,239400,14.0192092027952,15.0920150950973,13.9737513260027,14.810176258984,263320.701374794,0.0,1.0
2007-08-20,15.64,16.0,15.08,15.47,117800,14.219223860682,14.5465205735877,13.7100956406064,14.0646670795876,129570.503851089,0.0,1.0
2007-08-21,15.76,16.0,15.66,15.78,67900,14.3283227649839,14.5465205735877,14.237407011399,14.3465059157009,74684.526413319,0.0,1.0
2007-08-22,15.86,16.11,15.79,15.85,100900,14.4192385185688,14.6465279025311,14.3555974910594,14.4101469432103,110981.866201825,0.0,1.0
2007-08-23,15.24,15.97,14.98,15.97,91600,13.8555608463423,14.5192458475122,13.6191798870215,14.5192458475122,100752.615897791,0.0,1.0
2007-08-24,15.98,15.98,15.17,15.17,63800,14.5283374228707,14.5283374228707,13.7919198188329,13.7919198188329,70174.8569244442,0.0,1.0
2007-08-27,15.95,16.0,15.7,15.95,40500,14.5010626967953,14.5465205735877,14.2737733128329,14.5010626967953,44546.7351949839,0.0,1.0
2007-08-28,15.37,15.81,15.16,15.81,82000,13.9737513260027,14.3737806417764,13.7828282434744,14.3737806417764,90193.3897774986,0.0,1.0
2007-08-29,15.93,16.0,15.15,15.44,78200,14.4828795460783,14.5465205735877,13.7737366681159,14.0373923535121,86013.6961048827,0.0,1.0
2007-08-30,15.36,16.01,15.31,15.69,100700,13.9646597506442,14.5556121489462,13.9192018738517,14.2646817374745,110761.882324319,0.0,1.0
2007-08-31,15.66,16.0,15.47,15.6,78500,14.237407011399,14.5465205735877,14.0646670795876,14.182857559248,86343.6719211419,0.0,1.0
2007-09-04,16.21,16.29,15.65,15.87,158500,14.7374436561161,14.810176258984,14.2283154360405,14.4283300939273,174337.222923579,0.0,1.0
2007-09-05,16.49,17.1,16.0,16.19,205500,14.9920077661538,15.5465938630219,14.5465205735877,14.7192605053991,226033.434137512,0.0,1.0
2007-09-06,16.71,16.92,16.49,16.65,107300,15.1920224240407,15.382945506569,14.9920077661538,15.1374729718897,118021.350282019,0.0,1.0
2007-09-07,16.69,17.16,16.13,16.5,145700,15.1738392733237,15.6011433151728,14.6647110532481,15.0010993415123,160258.25476319,0.0,1.0
2007-09-10,16.49,17.0,16.19,16.73,134200,14.9920077661538,15.4556781094369,14.7192605053991,15.2102055747577,147609.18180659,0.0,1.0
2007-09-11,17.26,17.31,16.3,16.36,181800,15.6920590687578,15.7375169455502,14.8192678343425,14.8738172864934,199965.344653039,0.0,1.0
2007-09-12,16.86,17.54,16.76,17.21,142400,15.3283960544181,15.9466231787955,15.2374803008331,15.6466011919653,156628.520784339,0.0,1.0
2007-09-13,17.2,17.42,16.54,16.89,142800,15.6375096166068,15.8375242744936,15.0374656429463,15.3556707804935,157068.488539351,0.0,1.0
2007-09-14,17.87,18.29,16.88,17.0,218300,16.2466451656258,16.6284913306825,15.346579205135,15.4556781094369,240112.402297902,0.0,1.0
2007-09-17,17.84,18.11,17.58,17.82,91700,16.2193704395503,16.4648429742296,15.9829894802295,16.2011872888333,100862.607836544,0.0,1.0
2007-09-18,18.95,19.0,17.75,17.78,245400,17.228535304343,17.2739931811354,16.1375462613239,16.1648209873994,269920.217699977,0.0,1.0
2007-09-19,19.36,19.99,18.9,18.98,303100,17.6012898940411,18.1740591416262,17.1830774275505,17.2558100304184,333385.566360487,0.0,1.0
2007-09-20,18.7,19.44,18.46,19.27,189200,17.0012459203806,17.6740224969091,16.7830481117768,17.5194657158147,208104.748120766,0.0,1.0
2007-09-21,18.95,19.29,18.73,18.88,218300,17.228535304343,17.5376488665317,17.0285206464561,17.1648942768335,240112.402297901,0.0,1.0
2007-09-24,18.79,19.24,18.41,19.02,179800,17.0830700986071,17.4921909897392,16.7375902349844,17.2921763318524,197765.505877978,0.0,1.0
2007-09-25,18.78,19.1,18.56,18.64,186700,17.0739785232486,17.3649089347203,16.8739638653618,16.9466964682297,205354.949651939,0.0,1.0
2007-09-26,18.92,19.05,18.71,18.9,112500,17.228535304343,17.3469131896265,17.0373094896542,17.2103233219916,123545.035164042,0.03,1.0
2007-09-27,19.93,20.25,18.88,18.97,220700,18.1482404130843,18.4396321307053,17.1921113396403,17.2740652602212,242367.904539593,0.0,1.0
2007-09-28,19.52,20.0,19.37,19.89,101700,17.7748947748824,18.2119823513139,17.6383049072475,18.1118164483817,111684.711788294,0.0,1.0
2007-10-01,19.59,19.78,18.5,19.4,147700,17.838636713112,18.0116505454494,16.8460836749654,17.6656228807745,162200.903944258,0.0,1.0
2007-10-02,19.15,19.76,19.0,19.67,93600,17.4379731013831,17.9934385630981,17.3013832337482,17.9114846425172,102789.469256483,0.0,1.0
2007-10-03,19.0,19.25,18.82,18.97,169200,17.3013832337482,17.5290330131396,17.1374753925864,17.2740652602212,185811.73288672,0.0,1.0
2007-10-04,19.15,19.3,18.91,18.97,149200,17.4379731013831,17.5745629690179,17.2194293131673,17.2740652602212,163848.171079779,0.0,1.0
2007-10-05,19.73,19.84,19.12,19.25,328200,17.9661205895712,18.0662864925034,17.4106551278561,17.5290330131396,360422.0492519,0.0,1.0
2007-10-08,19.93,19.99,19.53,19.8,126100,18.1482404130843,18.2028763601382,17.784000766058,18.0298625278008,138480.257192762,0.0,1.0
2007-10-09,20.28,20.3,19.74,19.84,200500,18.4669501042323,18.4851620865836,17.9752265807468,18.0662864925034,220184.707114583,0.0,1.0
2007-10-10,20.1,20.21,19.81,20.18,201500,18.3030422630705,18.4032081660027,18.0389685189764,18.3758901924757,221282.885204929,0.0,1.0
2007-10-11,19.2,20.13,18.85,20.13,132600,17.4835030572613,18.3303602365974,17.1647933661134,18.3303602365974,145618.414780019,0.0,1.0
2007-10-12,18.55,19.28,18.54,19.16,109400,16.8916136308436,17.5563509866666,16.882507639668,17.4470790925587,120140.683083967,0.0,1.0
2007-10-15,17.7,18.52,17.24,18.52,222900,16.1176043809128,16.8642956573167,15.6987287868326,16.8642956573167,244783.896338357,0.0,1.0
2007-10-16,17.73,18.09,17.56,17.77,121000,16.1449223544398,16.4727380367634,15.9901205044536,16.1813463191424,132879.548931992,0.0,1.0
2007-10-17,17.32,18.24,17.2,17.78,110300,15.7715767162378,16.6093279043983,15.66230482213,16.1904523103181,121129.043365279,0.0,1.0
2007-10-18,17.98,18.03,16.82,17.25,141200,16.3725721338312,16.4181020897095,15.316277157455,15.7078347780082,155062.746357003,0.0,1.0
2007-10-19,16.93,17.98,16.77,17.98,160800,15.4164430603872,16.3725721338312,15.2707472015767,16.3725721338312,176587.036927805,0.0,1.0
2007-10-22,16.44,16.96,16.0,16.51,134000,14.97024949278,15.4437610339142,14.5695858810511,15.0339914310096,147155.864106504,0.0,1.0
2007-10-23,17.46,17.59,16.75,16.75,155500,15.899060592697,16.0174384779806,15.2525352192254,15.2525352192254,170766.693048966,0.0,1.0
2007-10-24,16.54,17.36,16.19,17.19,225800,15.0613094045366,15.8080006809405,14.7425997133886,15.6531988309543,247968.612800363,0.0,1.0
2007-10-25,17.05,17.2,16.17,16.48,155500,15.5257149544951,15.66230482213,14.7243877310373,15.0066734574827,170766.693048966,0.0,1.0
2007-10-26,17.07,17.39,16.51,17.18,81300,15.5439269368464,15.8353186544674,15.0339914310096,15.6440928397786,89281.8787452149,0.0,1.0
2007-10-29,17.64,17.75,17.01,17.1,138800,16.0629684338589,16.1631343367911,15.4892909897925,15.5712449103734,152427.11894017,0.0,1.0
2007-10-30,17.26,17.64,16.95,17.6,145600,15.7169407691839,16.0629684338589,15.4346550427385,16.0265444691562,159894.72995453,0.0,1.0
2007-10-31,17.77,17.86,17.25,17.29,137100,16.1813463191424,16.2633002397233,15.7078347780082,15.7442587427109,150560.21618658,0.0,1.0
2007-11-01,15.5,17.5,15.43,17.3,269000,14.1142863222683,15.9354845573997,14.0505443840387,15.7533647338865,295409.906303355,0.0,1.0
2007-11-02,15.62,15.98,14.99,15.7,207700,14.2235582163762,14.5513738986998,13.6498807723098,14.2964061457814,228091.589365081,0.0,1.0
2007-11-05,15.13,15.65,14.82,15.58,245600,13.777364648769,14.2508761899031,13.4950789223236,14.1871342516735,269712.538989234,0.0,1.0
2007-11-06,15.93,16.19,14.92,15.15,182100,14.5058439428215,14.7425997133886,13.5861388340802,13.7955766311203,199978.230252197,0.0,1.0
2007-11-07,13.84,15.8,13.71,15.35,390400,12.6026917871092,14.387466057538,12.4843139018257,13.9776964546334,428728.726471487,0.0,1.0
2007-11-08,14.49,14.8,13.85,13.85,242200,13.1945812135269,13.4768669399723,12.6117977782849,12.6117977782849,265978.733482055,0.0,1.0
2007-11-09,14.38,15.16,14.0,14.32,250500,13.0944153105947,13.8046826222959,12.7483876459197,13.0397793635408,275093.611631935,0.0,1.0
2007-11-12,14.79,15.43,14.39,14.42,194500,13.4677609487966,14.0505443840387,13.1035213017704,13.1308392752973,213595.638572501,0.0,1.0
2007-11-13,15.5,15.81,14.93,15.17,219700,14.1142863222683,14.3965720487136,13.5952448252558,13.8137886134716,241269.726449245,0.0,1.0
2007-11-14,15.21,15.92,15.14,15.51,92800,13.8502125781742,14.4967379516459,13.7864706399446,14.1233923134439,101910.926784206,0.0,1.0
2007-11-15,14.98,15.76,14.66,15.17,81400,13.6407747811341,14.3510420928354,13.3493830635131,13.8137886134716,89391.6965542496,0.0,1.0
2007-11-16,14.57,15.47,14.27,15.02,132400,13.2674291429322,14.0869683487413,12.9942494076625,13.6771987458367,145398.779161949,0.0,1.0
2007-11-19,13.88,14.43,13.55,14.38,109500,12.6391157518118,13.139945266473,12.3386180430152,13.0944153105947,120250.500893002,0.0,1.0
2007-11-20,13.94,14.11,13.37,13.8,133400,12.6937516988658,12.848553548852,12.1747102018533,12.5662678224066,146496.957252296,0.0,1.0
2007-11-21,14.03,14.53,13.62,13.7,134000,12.7757056194467,13.2310051782295,12.4023599812448,12.47520791065,147155.864106504,0.0,1.0
2007-11-23,14.85,15.13,14.21,14.3,78800,13.5223968958506,13.777364648769,12.9396134606085,13.0215673811894,86536.433519347,0.0,1.0
2007-11-26,15.14,15.52,14.84,15.08,183000,13.7864706399446,14.1324983046196,13.5132909046749,13.7318346928907,200966.59053351,0.0,1.0
2007-11-27,15.42,15.8,15.09,15.52,220900,14.041438392863,14.387466057538,13.7409406840663,14.1324983046196,242587.540157663,0.0,1.0
2007-11-28,16.35,16.35,15.42,15.42,143400,14.8882955721991,14.8882955721991,14.041438392863,14.041438392863,157478.738155767,0.0,1.0
2007-11-29,16.62,16.99,16.33,16.42,142500,15.1341573339419,15.4710790074412,14.8700835898478,14.9520375104287,156490.377874454,0.0,1.0
2007-11-30,16.35,16.97,15.58,16.92,181300,14.8882955721991,15.4528670250898,14.1871342516735,15.4073370692116,199099.68777992,0.0,1.0
2007-12-03,15.47,16.2,15.45,16.09,122100,14.0869683487413,14.7517057045643,14.06875636639,14.651539801632,134087.544831374,0.0,1.0
2007-12-04,14.74,15.38,14.54,15.38,141000,13.4222309929183,14.0050144281604,13.2401111694052,14.0050144281604,154843.110738934,0.0,1.0
2007-12-05,15.2,15.29,14.62,15.0,76100,13.8411065869986,13.9230605075795,13.3129590988105,13.6589867634854,83571.35267541,0.0,1.0
2007-12-06,15.97,15.98,15.11,15.2,90700,14.5422679075242,14.5513738986998,13.7591526664177,13.8411065869986,99604.7527944767,0.0,1.0
2007-12-07,15.9,16.07,15.46,15.98,71900,14.4785259692946,14.6333278192807,14.0778623575656,14.5513738986998,78959.0046959523,0.0,1.0
2007-12-10,15.97,16.04,15.63,15.91,71100,14.5422679075242,14.6060098457537,14.2326642075518,14.4876319604702,78080.4622236747,0.0,1.0
2007-12-11,15.56,16.06,15.19,15.92,124600,14.1689222693222,14.6242218281051,13.8320005958229,14.4967379516459,136832.990057242,0.0,1.0
2007-12-12,15.75,16.09,15.5,15.97,98600,14.3419361016597,14.651539801632,14.1142863222683,14.5422679075242,108280.359708219,0.0,1.0
2007-12-13,15.78,15.88,15.5,15.55,56100,14.3692540751867,14.4603139869432,14.1142863222683,14.1598162781466,61607.7908684691,0.0,1.0
2007-12-14,15.5,15.88,15.5,15.6,75100,14.1142863222683,14.4603139869432,14.1142863222683,14.2053462340248,82473.174585063,0.0,1.0
2007-12-17,15.3,15.6,15.3,15.5,98100,13.9321664987551,14.2053462340248,13.9321664987551,14.1142863222683,107731.270663045,0.0,1.0
2007-12-18,16.0,16.0,14.57,15.4,138100,14.5695858810511,14.5695858810511,13.2674291429322,14.0232264105117,151658.394276927,0.0,1.0
2007-12-19,15.68,16.0,15.08,16.0,74400,14.2781941634301,14.5695858810511,13.7318346928907,14.5695858810511,81704.4499218202,0.0,1.0
2007-12-20,16.77,16.77,15.38,15.82,112600,15.2707472015767,15.2707472015767,14.0050144281604,14.4056780398893,123654.852973077,0.0,1.0
2007-12-21,17.55,17.82,16.71,17.14,264800,15.9810145132779,16.2268762750207,15.2161112545228,15.607668875076,290797.558323899,0.0,1.0
2007-12-24,18.0,18.44,17.69,17.69,72000,16.3907841161825,16.7914477279114,16.1084983897371,16.1084983897371,79068.8225049874,0.0,1.0
2007-12-26,18.69,18.97,17.75,17.75,100100,17.0190975073028,17.2740652602212,16.1631343367911,16.1631343367911,109927.62684374,0.0,1.0
2007-12-27,18.06,18.67,17.55,18.67,114300,16.4454200632365,17.0008855249515,15.9810145132779,17.0008855249515,125521.755726667,0.0,1.0
2007-12-28,17.59,18.4,17.49,18.4,67100,16.0174384779806,16.7550237632088,15.926378566224,16.7550237632088,73687.7498622867,0.0,1.0
2007-12-31,17.35,18.14,16.65,17.4,112800,15.7988946897648,16.5182679926417,15.1614753074688,15.8444246456431,123874.488591147,0.0,1.0
2008-01-02,16.0,17.27,15.87,17.26,221800,14.5695858810511,15.7260467603596,14.4512079957676,15.7169407691839,243575.900438975,0.0,1.0
2008-01-03,16.58,17.0,15.91,16.07,173600,15.0977333692392,15.4801849986168,14.4876319604702,14.6333278192807,190643.716484247,0.0,1.0
2008-01-04,15.67,16.61,15.58,16.45,230100,14.2690881722544,15.1250513427662,14.1871342516735,14.9793554839557,252690.778588856,0.0,1.0
2008-01-07,15.92,16.07,15.43,15.68,123300,14.4967379516459,14.6333278192807,14.0505443840387,14.2781941634301,135405.35853979,0.0,1.0
2008-01-08,14.49,15.96,14.4,15.96,174000,13.1945812135269,14.5331619163485,13.112627292946,14.5331619163485,191082.987720386,0.0,1.0
2008-01-09,15.27,15.35,14.33,14.65,159600,13.9048485252282,13.9776964546334,13.0488853547164,13.3402770723374,175269.223219388,0.0,1.0
2008-01-10,15.0,15.44,14.21,14.83,175100,13.6589867634854,14.0596503752143,12.9396134606085,13.5041849134993,192290.983619768,0.0,1.0
2008-01-11,14.54,15.4,14.31,14.91,154000,13.2401111694052,14.0232264105117,13.0306733723651,13.5770328429045,169119.425913445,0.0,1.0
2008-01-14,15.67,15.77,14.38,14.6,145600,14.2690881722544,14.360148084011,13.0944153105947,13.2947471164591,159894.72995453,0.0,1.0
2008-01-15,15.69,15.78,15.0,15.53,109800,14.2873001546058,14.3692540751867,13.6589867634854,14.1416042957952,120579.954320105,0.0,1.0
2008-01-16,15.36,15.79,14.48,15.69,176700,13.9868024458091,14.3783600663623,13.1854752223513,14.2873001546058,194048.068564323,0.0,1.0
2008-01-17,14.46,15.36,14.32,15.36,110600,13.16726324,13.9868024458091,13.0397793635408,13.9868024458091,121458.496792383,0.0,1.0
2008-01-18,13.48,14.5,12.84,14.47,368200,12.2748761047856,13.2036872047026,11.6920926695435,13.1763692311756,404349.172865781,0.0,1.0
2008-01-22,14.04,14.4,12.1,13.14,242800,12.7848116106224,13.112627292946,11.0182493225449,11.9652724048132,266637.640336262,0.0,1.0
2008-01-23,15.4,15.44,13.61,13.61,260900,14.0232264105117,14.0596503752143,12.3932539900691,12.3932539900691,286514.663771544,0.0,1.0
2008-01-24,15.4,15.9,14.94,15.58,177700,14.0232264105117,14.4785259692946,13.6043508164315,14.1871342516735,195146.24665467,0.0,1.0
2008-01-25,15.19,15.9,14.92,15.63,136600,13.8320005958229,14.4785259692946,13.5861388340802,14.2326642075518,150011.127141407,0.0,1.0
2008-01-28,15.9,15.92,15.03,15.19,112300,14.4785259692946,14.4967379516459,13.6863047370124,13.8320005958229,123325.399545973,0.0,1.0
2008-01-29,15.83,15.9,15.07,15.9,131600,14.414784031065,14.4785259692946,13.722728701715,14.4785259692946,144520.236689671,0.0,1.0
2008-01-30,15.03,16.05,15.03,15.69,209600,13.6863047370124,14.6151158369294,13.6863047370124,14.2873001546058,230178.127736741,0.0,1.0
2008-01-31,15.29,15.9,14.7,14.81,150500,13.9230605075795,14.4785259692946,13.3858070282157,13.4859729311479,165275.80259723,0.0,1.0
2008-02-01,15.72,16.02,15.09,15.35,110100,14.3146181281327,14.5877978634024,13.7409406840663,13.9776964546334,120909.40774721,0.0,1.0
2008-02-04,15.53,15.77,15.19,15.65,89700,14.1416042957952,14.360148084011,13.8320005958229,14.2508761899031,98506.5747041303,0.0,1.0
2008-02-05,14.65,15.46,14.59,15.17,143100,13.3402770723374,14.0778623575656,13.2856411252835,13.8137886134716,157149.284728663,0.0,1.0
2008-02-06,14.54,15.45,14.5,14.78,92100,13.2401111694052,14.06875636639,13.2036872047026,13.458654957621,101142.202120963,0.0,1.0
2008-02-07,15.08,15.21,14.2,14.49,157300,13.7318346928907,13.8502125781742,12.9305074694329,13.1945812135269,172743.41361159,0.0,1.0
2008-02-08,14.42,15.19,14.28,15.05,190300,13.1308392752973,13.8320005958229,13.0033553988381,13.7045167193637,208983.290593043,0.0,1.0
2008-02-11,14.67,14.96,14.06,14.42,233100,13.3584890546887,13.6225627987828,12.8030235929737,13.1308392752973,255985.312859897,0.0,1.0
2008-02-12,14.8,15.38,14.57,14.75,189300,13.4768669399723,14.0050144281604,13.2674291429322,13.431336984094,207885.112502696,0.0,1.0
2008-02-13,15.42,15.69,15.01,15.05,176800,14.041438392863,14.2873001546058,13.6680927546611,13.7045167193637,194157.886373358,0.0,1.0
2008-02-14,15.2,15.8,14.93,15.49,117600,13.8411065869986,14.387466057538,13.5952448252558,14.1051803310926,129145.743424812,0.0,1.0
2008-02-15,15.14,15.19,14.51,14.95,143400,13.7864706399446,13.8320005958229,13.2127931958782,13.6134568076071,157478.738155767,0.0,1.0
2008-02-19,15.14,15.6,14.97,15.37,126000,13.7864706399446,14.2053462340248,13.6316687899585,13.9959084369847,138370.439383728,0.0,1.0
2008-02-20,15.5,15.53,14.72,15.06,112500,14.1142863222683,14.1416042957952,13.404019010567,13.7136227105394,123545.035164042,0.0,1.0
2008-02-21,14.97,15.91,14.9,15.59,132500,13.6316687899585,14.4876319604702,13.5679268517289,14.1962402428492,145508.596970983,0.0,1.0
2008-02-22,15.58,15.83,14.86,15.01,112700,14.1871342516735,14.414784031065,13.5315028870262,13.6680927546611,123764.670782112,0.0,1.0
2008-02-25,15.99,16.05,15.0,15.55,130500,14.5604798898755,14.6151158369294,13.6589867634854,14.1598162781466,143312.240790289,0.0,1.0
2008-02-26,16.29,16.81,15.71,15.91,189900,14.8336596251452,15.3071711662793,14.3055121369571,14.4876319604702,208544.019356904,0.0,1.0
2008-02-27,16.23,16.72,15.75,16.26,81200,14.7790236780912,15.2252172456984,14.3419361016597,14.8063416516182,89172.0609361803,0.0,1.0
2008-02-28,16.39,16.63,15.59,16.16,124200,14.9247195369017,15.1432633251175,14.1962402428492,14.7152817398616,136393.718821103,0.0,1.0
2008-02-29,15.11,15.99,14.37,15.99,229700,13.7591526664177,14.5604798898755,13.085309319419,14.5604798898755,252251.507352716,0.0,1.0
2008-03-03,14.31,15.05,14.08,14.92,143400,13.0306733723651,13.7045167193637,12.821235575325,13.5861388340802,157478.738155766,0.0,1.0
2008-03-04,14.52,14.6,13.66,14.1,126600,13.2218991870539,13.2947471164591,12.4387839459474,12.8394475576763,139029.346237936,0.0,1.0
2008-03-05,14.91,15.15,13.66,14.2,242400,13.5770328429045,13.7955766311203,12.4387839459474,12.9305074694329,266198.369100124,0.0,1.0
2008-03-06,14.9,15.37,14.89,15.07,168500,13.5679268517289,13.9959084369847,13.5588208605532,13.722728701715,185043.008223477,0.0,1.0
2008-03-07,14.75,15.31,14.3,14.99,122300,13.431336984094,13.9412724899308,13.0215673811894,13.6498807723098,134307.180449444,0.0,1.0
2008-03-10,13.47,14.8,13.44,14.75,110200,12.2657701136099,13.4768669399723,12.2384521400829,13.431336984094,121019.225556245,0.0,1.0
2008-03-11,13.95,14.09,13.57,13.72,256700,12.7028576900414,12.8303415665006,12.3568300253665,12.4934198930013,281902.315792088,0.0,1.0
2008-03-12,14.66,14.85,13.8,14.13,157300,13.3493830635131,13.5223968958506,12.5662678224066,12.8667655312033,172743.41361159,0.0,1.0
2008-03-13,14.87,14.87,14.08,14.39,128000,13.5406088782019,13.5406088782019,12.821235575325,13.1035213017704,140566.795564422,0.0,1.0
2008-03-14,14.22,14.87,13.92,14.83,135200,12.9487194517842,13.5406088782019,12.6755397165145,13.5041849134993,148473.67781492,0.0,1.0
2008-03-17,13.67,14.28,13.48,13.61,155900,12.4478899371231,13.0033553988381,12.2748761047856,12.3932539900691,171205.964285104,0.0,1.0
2008-03-18,14.77,14.89,14.06,14.15,150700,13.4495489664453,13.5588208605532,12.8030235929737,12.8849775135546,165495.4382153,0.0,1.0
2008-03-19,14.73,15.05,14.42,14.93,113700,13.4131250017427,13.7045167193637,13.1308392752973,13.5952448252558,124862.848872459,0.0,1.0
2008-03-20,15.56,15.63,14.38,14.98,364500,14.1689222693222,14.2326642075518,13.0944153105947,13.6407747811341,400285.913931499,0.0,1.0
2008-03-24,15.94,16.45,15.6,15.7,199500,14.5149499339972,14.9793554839557,14.2053462340248,14.2964061457814,219086.529024235,0.0,1.0
2008-03-25,17.17,17.2,16.06,16.19,282700,15.634986848603,15.66230482213,14.6242218281051,14.7425997133886,310454.94614111,0.0,1.0
2008-03-26,16.94,17.02,16.73,17.0,154100,15.4255490515629,15.4983969809681,15.2343232368741,15.4801849986168,169229.243722479,0.0,1.0
2008-03-27,16.7,17.17,16.5,17.0,129500,15.2525352192254,15.6817981864731,15.0698701267796,15.5265328578941,141789.543109793,0.05,1.0
2008-03-28,16.34,16.89,15.93,16.63,112400,14.9237380528229,15.4260670570489,14.549274613309,15.1886024368694,123066.75401962,0.0,1.0
2008-03-31,16.64,16.99,15.99,16.05,106200,15.1977356914916,15.5173996032718,14.6040741410428,14.6588736687765,116278.374349499,0.0,1.0
2008-04-01,14.97,16.0,14.71,16.0,259800,13.6724821695691,14.613207395665,13.4350175493896,14.613207395665,284455.006177022,0.0,1.0
2008-04-02,15.21,15.57,14.73,15.2,119300,13.8916802805041,14.2204774469065,13.4532840586341,13.8825470258818,130621.563652497,0.0,1.0
2008-04-03,15.54,15.54,14.8,14.9,127000,14.1930776830397,14.1930776830397,13.5172168409902,13.6085493872131,139052.293242809,0.0,1.0
2008-04-04,15.59,16.0,15.36,15.64,140100,14.2387439561511,14.613207395665,14.0286790998384,14.2844102292626,153395.482545808,0.0,1.0
2008-04-07,15.65,15.97,15.17,15.72,93600,14.2935434838849,14.5858076317982,13.8551472620149,14.3574762662409,102482.635019897,0.0,1.0
2008-04-08,15.76,15.9,15.46,15.52,139300,14.3940092847301,14.5218748494421,14.1200116460614,14.1748111737951,152519.562588372,0.0,1.0
2008-04-09,15.49,16.0,15.4,15.73,80600,14.1474114099282,14.613207395665,14.0652121183276,14.3666095208632,88248.9357115781,0.0,1.0
2008-04-10,16.39,16.68,15.38,15.42,163000,14.9694043259344,15.2342687099808,14.046945609083,14.0834786275722,178468.691327384,0.0,1.0
2008-04-11,16.27,16.7,16.04,16.31,92800,14.8598052704669,15.2525352192254,14.6497404141542,14.8963382889561,101606.715062462,0.0,1.0
2008-04-14,15.91,16.36,15.86,16.3,108900,14.5310081040644,14.9420045620675,14.485341830953,14.8872050343338,119234.604205842,0.0,1.0
2008-04-15,16.19,16.69,15.91,16.0,150800,14.7867392334886,15.2434019646031,14.5310081040644,14.613207395665,165110.9119765,0.0,1.0
2008-04-16,17.01,17.2,16.2,16.2,183200,15.5356661125164,15.7091979503399,14.7958724881109,14.7958724881109,200585.670252619,0.0,1.0
2008-04-17,16.78,17.15,16.78,17.08,139500,15.3256012562037,15.6635316772285,15.3256012562037,15.5995988948724,152738.542577731,0.0,1.0
2008-04-18,17.43,17.75,16.82,17.06,192600,15.9192628066526,16.2115269545659,15.3621342746929,15.5813323856279,210877.72975248,0.0,1.0
2008-04-21,17.79,17.83,17.3,17.32,276800,16.2480599730551,16.2845929915442,15.8005304965628,15.8187970058074,303068.305272515,0.0,1.0
2008-04-22,17.55,17.85,17.25,17.67,241600,16.0288618621201,16.3028595007888,15.7548642234514,16.1384609175876,264527.827145375,0.0,1.0
2008-04-23,17.06,17.9,16.94,17.63,200900,15.5813323856279,16.3485257739003,15.4717333301604,16.1019278990984,219965.399310868,0.0,1.0
2008-04-24,16.82,17.4,16.19,17.04,211300,15.3621342746929,15.8918630427857,14.7867392334886,15.5630658763833,231352.358757523,0.0,1.0
2008-04-25,17.19,17.25,16.51,16.92,144600,15.7000646957176,15.7548642234514,15.0790033814019,15.4534668209158,158322.53230638,0.0,1.0
2008-04-28,17.16,17.43,16.73,17.21,111000,15.6726649318508,15.9192628066526,15.2799349830923,15.7183312049622,121533.894094108,0.0,1.0
2008-04-29,16.55,17.16,16.18,17.16,131300,15.115536399891,15.6726649318508,14.7776059788663,15.6726649318508,143760.363014022,0.0,1.0
2008-04-30,17.3,17.9,16.53,16.65,473300,15.8005304965628,16.3485257739003,15.0972698906465,15.2068689461139,518216.144817493,0.0,1.0
2008-05-01,16.86,17.35,16.5,17.32,255200,15.398667293182,15.8461967696743,15.0698701267796,15.8187970058074,279418.466421771,0.0,1.0
2008-05-02,17.23,17.73,16.76,16.94,193000,15.7365977142068,16.1932604453213,15.3073347469591,15.4717333301604,211315.689731198,0.0,1.0
2008-05-05,17.39,17.71,17.21,17.32,127700,15.8827297881634,16.1749939360767,15.7183312049622,15.8187970058074,139818.723205565,0.0,1.0
2008-05-06,17.81,17.86,16.83,17.25,156000,16.2663264822997,16.3119927554111,15.3712675293152,15.7548642234514,170804.391699828,0.0,1.0
2008-05-07,17.83,17.97,17.55,17.89,297800,16.2845929915442,16.4124585562563,16.0288618621201,16.339392519278,326061.204155186,0.0,1.0
2008-05-08,16.62,17.53,16.41,17.53,318000,15.1794691822471,16.0105953528755,14.987670835179,16.0105953528755,348178.183080418,0.0,1.0
2008-05-09,16.78,16.98,16.62,16.62,212000,15.3256012562037,15.5082663486495,15.1794691822471,15.1794691822471,232118.78872028,0.0,1.0
2008-05-12,17.14,17.38,16.68,16.84,144900,15.6543984226062,15.8735965335412,15.2342687099808,15.3804007839375,158651.002290417,0.0,1.0
2008-05-13,16.0,17.2,15.65,17.2,443400,14.613207395665,15.7091979503399,14.2935434838849,15.7091979503399,485478.63640836,0.0,1.0
2008-05-14,14.85,15.98,14.65,15.82,410000,13.5628831141016,14.5949408864205,13.3802180216558,14.4488088124638,448908.978185447,0.0,1.0
2008-05-15,14.8,14.9,14.5,14.85,214600,13.5172168409902,13.6085493872131,13.2432192023214,13.5628831141016,234965.528581943,0.0,1.0
2008-05-16,15.1,15.25,14.31,14.66,352400,13.7912144796589,13.9282132989932,13.0696873644979,13.3893512762781,385842.741250125,0.0,1.0
2008-05-19,14.24,15.22,14.2,15.22,283900,13.0057545821419,13.9008135351264,12.9692215636527,13.9008135351264,310842.094894751,0.0,1.0
2008-05-20,14.44,14.7,14.22,14.23,131900,13.1884196745877,13.4258842947673,12.9874880728973,12.9966213275196,144417.302982098,0.0,1.0
2008-05-21,14.17,14.61,13.82,14.55,173900,12.9418217997859,13.3436850031666,12.6221578880057,13.2888854754329,190403.100747436,0.0,1.0
2008-05-22,14.45,14.76,14.16,14.27,168200,13.19755292921,13.480683822501,12.9326885451636,13.0331543460088,184162.171050712,0.0,1.0
2008-05-23,13.96,14.49,13.71,14.46,143000,12.7500234527178,13.2340859476992,12.5216920871605,13.2066861838323,156570.692391509,0.0,1.0
2008-05-27,13.49,14.17,13.44,14.0,264000,12.3207604854701,12.9418217997859,12.2750942123586,12.7865564712069,289053.585953555,0.0,1.0
2008-05-28,12.89,13.54,12.83,13.53,349900,11.7727652081327,12.3664267585815,11.7179656803989,12.3572935039593,383105.491383139,0.0,1.0
2008-05-29,13.5,13.77,12.89,12.89,212600,12.3298937400924,12.5764916148942,11.7727652081327,11.7727652081327,232775.728688355,0.0,1.0
2008-05-30,13.37,13.56,13.0,13.56,179800,12.2111614300026,12.3846932678261,11.8732310089779,12.3846932678261,196863.01043352,0.0,1.0
2008-06-02,13.13,13.25,12.81,13.25,289600,11.9919633190676,12.1015623745351,11.6996991711543,12.1015623745351,317083.024591477,0.0,1.0
2008-06-03,12.97,13.3,12.85,13.19,222700,11.845831245111,12.1472286476466,11.7362321896435,12.0467628468014,243834.218150972,0.0,1.0
2008-06-04,13.34,13.42,12.82,12.89,225100,12.1837616661357,12.2568277031141,11.7088324257766,11.7727652081327,246461.978023278,0.0,1.0
2008-06-05,13.53,13.53,12.95,13.4,313700,12.3572935039593,12.3572935039593,11.8275647358664,12.2385611938695,343470.113309205,0.0,1.0
2008-06-06,12.72,13.54,12.72,13.49,202100,11.6174998795537,12.3664267585815,11.6174998795537,12.3207604854701,221279.279247021,0.0,1.0
2008-06-09,12.79,13.05,12.5,12.87,197300,11.6814326619097,11.9188972820893,11.4165682778633,11.7544986988881,216023.759502412,0.0,1.0
2008-06-10,12.95,13.1,12.62,12.7,335100,11.8275647358664,11.9645635552008,11.5261673333308,11.5992333703091,366900.972170593,0.0,1.0
2008-06-11,12.82,13.21,12.75,12.94,365000,11.7088324257766,12.065029356046,11.6448996434206,11.8184314812441,399638.480579727,0.0,1.0
2008-06-12,13.03,13.22,12.84,12.91,289200,11.9006307728447,12.0741626106682,11.7270989350212,11.7910317173772,316645.064612759,0.0,1.0
2008-06-13,13.09,13.4,12.96,13.25,264800,11.9554303005785,12.2385611938695,11.8366979904887,12.1015623745351,289929.50591099,0.0,1.0
2008-06-16,13.06,13.16,12.95,13.01,198200,11.9280305367116,12.0193630829345,11.8275647358664,11.8823642636001,217009.169454525,0.0,1.0
2008-06-17,12.92,13.15,12.83,13.15,117900,11.8001649719995,12.0102298283122,11.7179656803989,12.0102298283122,129088.703726986,0.0,1.0
2008-06-18,12.99,13.0,12.71,12.94,178800,11.8640977543556,11.8732310089779,11.6083666249314,11.8184314812441,195768.110486726,0.0,1.0
2008-06-19,12.82,12.98,12.7,12.96,78200,11.7088324257766,11.8549644997333,11.5992333703091,11.8366979904887,85621.175839273,0.0,1.0
2008-06-20,12.32,12.91,12.08,12.89,305500,11.2521696946621,11.7910317173772,11.0329715837271,11.7727652081327,334491.933745497,0.0,1.0
2008-06-23,12.43,12.51,12.06,12.35,222400,11.3526354955073,11.4257015324856,11.0147050744825,11.279569458529,243505.748166934,0.0,1.0
2008-06-24,12.34,12.49,12.05,12.28,265800,11.2704362039067,11.407435023241,11.0055718198602,11.2156366761729,291024.405857784,0.0,1.0
2008-06-25,12.42,12.73,12.23,12.34,132300,11.343502240885,11.626633134176,11.1699704030615,11.2704362039067,144855.262960816,0.0,1.0
2008-06-26,12.09,12.31,12.06,12.24,318500,11.0421048383494,11.2430364400398,11.0147050744825,11.1791036576838,348725.633053816,0.0,1.0
2008-06-27,12.47,12.52,12.1,12.15,388700,11.3891685139964,11.4348347871079,11.0512380929717,11.0969043660831,425587.60931874,0.0,1.0
2008-06-30,12.3,12.56,12.2,12.5,274200,11.2339031854175,11.4713678055971,11.1425706391946,11.4165682778633,300221.565410852,0.0,1.0
2008-07-01,11.65,12.26,11.56,12.15,148600,10.6402416349686,11.1973701669283,10.558042343368,11.0969043660831,162702.132093555,0.0,1.0
2008-07-02,11.02,11.63,10.72,11.63,286500,10.0648465937643,10.621975125724,9.79084895509558,10.621975125724,313688.834756415,0.0,1.0
2008-07-03,10.85,11.0,10.39,11.0,119800,9.90958126518536,10.0465800845197,9.48945155255999,10.0465800845197,131169.013625894,0.0,1.0
2008-07-07,10.42,11.02,10.42,10.85,234000,9.51685131642686,10.0648465937643,9.51685131642686,9.90958126518536,256206.587549742,0.0,1.0
2008-07-08,10.88,10.94,9.84,10.4,217300,9.93698102905223,9.99178055678597,8.987122548334,9.49858480718228,237921.758438286,0.0,1.0
2008-07-09,10.62,11.33,10.61,10.93,108000,9.69951640887267,10.3479774870553,9.69038315425038,9.98264730216368,118249.194253727,0.0,1.0
2008-07-10,10.27,10.71,10.05,10.53,225900,9.3798524970925,9.78171570047329,9.17892089540211,9.61731711727206,247337.897980713,0.0,1.0
2008-07-11,10.92,11.0,10.2,10.52,226500,9.97351404754139,10.0465800845197,9.31591971473647,9.60818386264977,247994.837948789,0.0,1.0
2008-07-14,11.16,11.24,10.83,11.0,155000,10.1927121584764,10.2657781954547,9.89131475594078,10.0465800845197,169709.491753034,0.0,1.0
2008-07-15,10.94,11.2,10.75,11.03,214500,9.99178055678597,10.2292451769655,9.81824871896245,10.0739798483866,234856.038587264,0.0,1.0
2008-07-16,11.15,11.18,10.75,11.06,792700,10.1835789038541,10.210978667721,9.81824871896245,10.1013796122535,867927.187823421,0.0,1.0
2008-07-17,11.85,12.09,11.17,11.17,159600,10.8229067274144,11.0421048383494,10.2018454130987,10.2018454130987,174746.031508286,0.0,1.0
2008-07-18,11.93,12.07,11.66,11.87,139400,10.8959727643928,11.0238383291048,10.6493748895909,10.841173236659,152629.052583051,0.0,1.0
2008-07-21,12.19,12.22,11.76,11.93,76900,11.1334373845723,11.1608371484392,10.7407074358138,10.8959727643928,84197.805908441,0.0,1.0
2008-07-22,12.79,12.84,11.92,12.1,114700,11.6814326619097,11.7270989350212,10.8868395097705,11.0512380929717,125585.023897246,0.0,1.0
2008-07-23,12.49,12.96,12.43,12.73,117000,11.407435023241,11.8366979904887,11.3526354955073,11.626633134176,128103.293774872,0.0,1.0
2008-07-24,12.64,13.0,12.46,12.65,101700,11.5444338425754,11.8732310089779,11.3800352593742,11.5535670971977,111351.324588926,0.0,1.0
2008-07-25,12.67,12.91,12.37,12.79,97200,11.5718336064423,11.7910317173772,11.2978359677735,11.6814326619097,106424.274828354,0.0,1.0
2008-07-28,12.84,12.96,12.7,12.7,67600,11.7270989350212,11.8366979904887,11.5992333703091,11.5992333703091,74015.2364032589,0.0,1.0
2008-07-29,13.08,13.08,12.82,12.94,136500,11.9462970459562,11.9462970459562,11.7088324257766,11.8184314812441,149453.842737349,0.0,1.0
2008-07-30,13.54,13.6,12.8,13.2,153700,12.3664267585815,12.4212262863153,11.690565916532,12.0558961014237,168286.121822203,0.0,1.0
2008-07-31,13.08,13.46,13.04,13.36,81500,11.9462970459562,12.2933607216032,11.909764027467,12.2020281753803,89234.3456636922,0.0,1.0
2008-08-01,12.96,13.12,12.83,13.09,111900,11.8366979904887,11.9828300644453,11.7179656803989,11.9554303005785,122519.304046223,0.0,1.0
2008-08-04,12.09,12.93,12.03,12.93,139700,11.0421048383494,11.8092982266218,10.9873053106157,11.8092982266218,152957.52256709,0.0,1.0
2008-08-05,12.74,12.85,12.02,12.26,153200,11.6357663887983,11.7362321896435,10.9781720559934,11.1973701669283,167738.671848806,0.0,1.0
2008-08-06,13.6,13.71,12.54,12.73,121500,12.4212262863153,12.5216920871605,11.4531012963525,11.626633134176,133030.343535443,0.0,1.0
2008-08-07,13.17,13.45,12.75,13.43,99100,12.0284963375568,12.2842274669809,11.6448996434206,12.2659609577363,108504.584727263,0.0,1.0
2008-08-08,13.64,13.66,12.93,13.15,134500,12.4577593048045,12.476025814049,11.8092982266218,12.0102298283122,147264.042843762,0.0,1.0
2008-08-11,14.35,14.41,13.36,13.61,211200,13.1062203829871,13.1610199107208,12.2020281753803,12.4303595409376,231242.868762844,0.0,1.0
2008-08-12,14.94,15.0,14.1,14.2,274400,13.6450824057022,13.699881933436,12.8778890174298,12.9692215636527,300440.545400212,0.0,1.0
2008-08-13,14.81,15.0,14.49,14.91,194800,13.5263500956125,13.699881933436,13.2340859476992,13.6176826418354,213286.509635426,0.0,1.0
2008-08-14,15.0,15.02,14.41,14.78,159300,13.699881933436,13.7181484426806,13.1610199107208,13.4989503317456,174417.561524247,0.0,1.0
2008-08-15,14.66,15.1,14.46,15.05,138500,13.3893512762781,13.7912144796589,13.2066861838323,13.7455482065474,151643.642630937,0.0,1.0
2008-08-18,14.69,14.85,14.54,14.61,113300,13.416751040145,13.5628831141016,13.2797522208106,13.3436850031666,124052.163971734,0.0,1.0
2008-08-19,13.79,14.5,13.75,14.4,190600,12.5947581241388,13.2432192023214,12.5582251056496,13.1518866560985,208687.929858893,0.0,1.0
2008-08-20,14.65,14.73,13.91,14.26,186000,13.3802180216558,13.4532840586341,12.7043571796063,13.0240210913865,203651.390103642,0.0,1.0
2008-08-21,14.42,14.83,14.26,14.54,112500,13.1701531653431,13.544616604857,13.0240210913865,13.2797522208106,123176.244014299,0.0,1.0
2008-08-22,14.84,14.89,14.34,14.56,70800,13.5537498594793,13.5994161325908,13.0970871283648,13.2980187300552,77518.9162329992,0.0,1.0
2008-08-25,14.41,15.21,14.0,14.52,228700,13.1610199107208,13.8916802805041,12.7865564712069,13.261485711566,250403.617831736,0.0,1.0
2008-08-26,14.77,14.95,14.37,14.72,114600,13.4898170771233,13.6542156603245,13.1244868922317,13.4441508040118,125475.533902566,0.0,1.0
2008-08-27,15.06,15.5,14.7,14.79,138000,13.7546814611697,14.1565446645505,13.4258842947673,13.5080835863679,151096.192657541,0.0,1.0
2008-08-28,15.67,15.68,15.0,15.2,97200,14.3118099931295,14.3209432477517,13.699881933436,13.8825470258818,106424.274828354,0.0,1.0
2008-08-29,14.84,15.69,14.45,15.69,190000,13.5537498594793,14.330076502374,13.19755292921,14.330076502374,208030.989890817,0.0,1.0
2008-09-02,14.32,15.24,14.19,15.18,142400,13.0788206191202,13.919080044371,12.9600883090304,13.8642805166372,155913.752423433,0.0,1.0
2008-09-03,14.84,15.07,14.22,14.25,163000,13.5537498594793,13.763814715792,12.9874880728973,13.0148878367642,178468.691327385,0.0,1.0
2008-09-04,13.92,14.89,13.64,14.72,65000,12.7134904342286,13.5994161325908,12.4577593048045,13.4441508040118,71168.4965415951,0.0,1.0
2008-09-05,13.25,13.85,12.93,13.85,199500,12.1015623745351,12.6495576518726,11.8092982266218,12.6495576518726,218432.539385358,0.0,1.0
2008-09-08,13.27,13.51,13.1,13.51,156100,12.1198288837797,12.3390269947147,11.9645635552008,12.3390269947147,170913.881694508,0.0,1.0
2008-09-09,12.59,13.28,12.58,13.22,176600,11.4987675694639,12.128962138402,11.4896343148416,12.0741626106682,193359.330603781,0.0,1.0
2008-09-10,13.43,13.5,12.67,12.73,93500,12.2659609577363,12.3298937400924,11.5718336064423,11.626633134176,102373.145025218,0.0,1.0
2008-09-11,14.02,14.07,13.29,13.38,70600,12.8048229804515,12.8504892535629,12.1380953930243,12.2202946846249,77299.9362436402,0.0,1.0
2008-09-12,14.8,14.98,13.61,14.2,72100,13.5172168409902,13.6816154241914,12.4303595409376,12.9692215636527,78942.2861638307,0.0,1.0
2008-09-15,14.69,15.0,14.49,14.52,120700,13.416751040145,13.699881933436,13.2340859476992,13.261485711566,132154.423578008,0.0,1.0
2008-09-16,15.99,16.0,14.52,14.52,125700,14.6040741410428,14.613207395665,13.261485711566,13.261485711566,137628.923311977,0.0,1.0
2008-09-17,15.51,16.05,14.95,15.71,308100,14.1656779191728,14.6588736687765,13.6542156603245,14.3483430116186,337338.673607161,0.0,1.0
2008-09-18,16.48,16.88,15.59,15.79,429500,15.051603617535,15.4169338024266,14.2387439561511,14.4214090485969,470259.527147925,0.0,1.0
2008-09-19,17.33,17.76,16.47,16.47,424200,15.8279302604297,16.2206602091882,15.0424703629127,15.0424703629127,464456.557429918,0.0,1.0
2008-09-22,15.94,16.79,15.91,16.03,199700,14.5584078679313,15.334734510826,14.5310081040644,14.6406071595319,218651.519374716,0.0,1.0
2008-09-23,15.71,16.2,15.68,15.8,137000,14.3483430116186,14.7958724881109,14.3209432477517,14.4305423032192,150001.292710747,0.0,1.0
2008-09-24,14.73,16.15,14.71,15.91,162600,13.480683822501,14.7802473681868,13.4623801105899,14.560602825254,177668.88026869,0.03,1.0
2008-09-25,14.34,15.25,14.1,15.11,132500,13.1237614402352,13.9565803321888,12.9041168973024,13.8284543488113,144779.376602715,0.0,1.0
2008-09-26,14.61,14.8,13.65,13.65,96500,13.3708615510346,13.5447468141897,12.4922833793034,12.4922833793034,105443.093148392,0.0,1.0
2008-09-29,14.8,15.24,14.53,14.84,101600,13.5447468141897,13.9474284762332,13.2976467033903,13.5813542380119,111015.733304422,0.0,1.0
2008-09-30,15.08,15.53,14.66,14.8,119800,13.8009987809447,14.2128322989437,13.4166208308123,13.5447468141897,130902.409939662,0.0,1.0
2008-10-01,14.95,15.17,14.3,14.98,67100,13.6820246535227,13.8833654845445,13.0871540164131,13.7094802213893,73318.4616606959,0.0,1.0
2008-10-02,13.46,14.82,13.23,14.7,82700,12.3183981161482,13.5630505261008,12.107905429171,13.4532282546344,90364.1844909023,0.0,1.0
2008-10-03,12.74,14.15,12.74,13.72,87800,11.6594644873498,12.9498761770801,11.6594644873498,12.5563463709921,95936.8246469313,0.0,1.0
2008-10-06,12.09,12.69,11.53,12.37,168000,11.0645938502401,11.6137052075721,10.5520899167302,11.3208458169951,183569.322786839,0.0,1.0
2008-10-07,11.83,12.34,11.37,12.16,154500,10.8266455953963,11.2933902491285,10.4056602214417,11.1286568419289,168818.216491467,0.0,1.0
2008-10-08,11.52,12.72,11.24,11.39,127800,10.5429380607747,11.6411607754387,10.2866860940198,10.4239639333528,139643.806262845,0.0,1.0
2008-10-09,10.66,12.11,10.53,11.8,138700,9.75587844859882,11.0828975621512,9.63690432117689,10.7991900275297,151553.958753182,0.0,1.0
2008-10-10,11.91,11.97,9.88,10.04,138000,10.8998604430405,10.9547715787737,9.0420336840672,9.18846337935574,150789.086574904,0.0,1.0
2008-10-13,12.69,12.69,11.87,12.2,60700,11.6137052075721,11.6137052075721,10.8632530192184,11.165264265751,66325.3446021497,0.0,1.0
2008-10-14,11.81,13.27,11.57,12.79,107600,10.8083418834852,12.1445128529931,10.5886973405524,11.7052237671275,117571.780546808,0.0,1.0
2008-10-15,10.48,12.01,10.44,11.93,97900,9.59114504139922,10.9913790025959,9.55453761757709,10.9181641549516,106972.837504949,0.0,1.0
2008-10-16,12.29,12.34,10.01,10.6,143800,11.2476309693508,11.2933902491285,9.16100781148914,9.70096731286562,157126.598909211,0.0,1.0
2008-10-17,13.06,14.11,11.64,11.71,143200,11.9523238779269,12.9132687532579,10.6527603322411,10.7168233239299,156470.994184972,0.0,1.0
2008-10-20,14.43,14.51,13.15,13.15,107400,13.206128143835,13.2793429914793,12.0346905815267,12.0346905815267,117353.245638729,0.0,1.0
2008-10-21,14.54,15.09,13.95,14.11,135300,13.3067985593459,13.8101506369002,12.7668390579694,12.9132687532579,147838.865315829,0.0,1.0
2008-10-22,13.76,14.62,13.51,14.09,105100,12.5929537948142,13.3800134069901,12.3641573959259,12.8949650413469,114840.094195814,0.0,1.0
2008-10-23,14.27,14.78,13.22,13.96,147100,13.0596984485465,13.5264431022787,12.0987535732154,12.7759909139249,160732.424892523,0.0,1.0
2008-10-24,13.74,14.27,12.85,13.76,120800,12.5746500829032,13.0596984485465,11.7601349028607,12.5929537948142,131995.08448006,0.0,1.0
2008-10-27,12.29,13.89,12.29,13.54,99800,11.2476309693508,12.7119279222362,11.2476309693508,12.3916129637925,109048.919131705,0.0,1.0
2008-10-28,12.68,12.72,11.26,12.29,219800,11.6045533516166,11.6411607754387,10.3049898059308,11.2476309693508,240169.863979447,0.0,1.0
2008-10-29,12.62,13.75,12.22,12.85,170900,11.5496422158834,12.5838019388587,11.1835679776621,11.7601349028607,186738.078953993,0.0,1.0
2008-10-30,14.1,14.21,12.66,12.66,139200,12.9041168973024,13.0047873128133,11.5862496397055,11.5862496397055,152100.29602338,0.0,1.0
2008-10-31,14.63,15.0,13.71,13.98,223400,13.3891652629457,13.7277839333004,12.5471945150366,12.794294625836,244103.492324879,0.0,1.0
2008-11-03,14.44,15.0,14.3,14.43,199800,13.2152799997905,13.7277839333004,13.0871540164131,13.206128143835,218316.373171491,0.0,1.0
2008-11-04,14.31,15.06,14.13,14.75,155800,13.0963058723686,13.7826950690336,12.931572465169,13.4989875344121,170238.693393985,0.0,1.0
2008-11-05,13.28,14.26,13.11,14.0,114700,12.1536647089486,13.0505465925909,11.9980831577046,12.812598337747,125329.769783634,0.0,1.0
2008-11-06,12.61,13.54,12.6,13.35,97100,11.5404903599279,12.3916129637925,11.5313385039723,12.2177277006374,106098.697872631,0.0,1.0
2008-11-07,12.03,12.96,11.86,12.72,116100,11.0096827145069,11.8608053183716,10.8541011632629,11.6411607754387,126859.514140191,0.0,1.0
2008-11-10,12.06,12.5,11.71,12.45,154200,11.0371382823735,11.439819944417,10.7168233239299,11.3940606646393,168490.414129349,0.0,1.0
2008-11-11,11.67,12.06,11.62,11.91,153500,10.6802159001077,11.0371382823735,10.6344566203301,10.8998604430405,167725.54195107,0.0,1.0
2008-11-12,10.57,11.67,10.54,11.67,92200,9.67351174499902,10.6802159001077,9.64605617713242,10.6802159001077,100744.592624682,0.0,1.0
2008-11-13,11.21,11.4,9.58,10.63,189500,10.2592305261532,10.4331157893083,8.7674780054012,9.72842288073223,207061.825405392,0.0,1.0
2008-11-14,10.14,11.28,10.14,11.05,131600,9.27998193891108,10.3232935178419,9.27998193891108,10.1128008308646,143795.969516357,0.0,1.0
2008-11-17,10.23,10.65,9.93,10.06,91700,9.36234864251088,9.74672659264329,9.08779296384487,9.20676709126681,100198.255354483,0.0,1.0
2008-11-18,10.08,10.39,9.69,10.28,99500,9.22507080317788,9.50877833779942,8.86814842091207,9.40810792228855,108721.116769586,0.0,1.0
2008-11-19,9.09,10.55,9.08,10.08,72700,8.31903706358005,9.65520803308796,8.30988520762452,9.22507080317788,79437.4390869236,0.0,1.0
2008-11-20,7.62,8.89,7.54,8.63,169600,6.97371423811661,8.13599994446938,6.90049939047234,7.8980516896255,185317.602051475,0.0,1.0
2008-11-21,8.47,8.73,7.36,7.78,158400,7.75162199433697,7.98957024918084,6.73576598327274,7.12014393340515,173079.647199019,0.0,1.0
2008-11-24,8.62,9.23,8.29,8.57,126700,7.88889983366997,8.44716304695752,7.58688858713736,7.8431405538923,138441.864268407,0.0,1.0
2008-11-25,9.47,9.47,8.64,8.78,161800,8.66680758989033,8.66680758989033,7.90720354558104,8.03532952895851,176794.740636372,0.0,1.0
2008-11-26,9.86,9.97,9.19,9.19,194300,9.02372997215614,9.12440038766701,8.41055562313538,8.41055562313538,212306.663199302,0.0,1.0
2008-11-28,9.76,9.8,9.37,9.67,42800,8.9322114126008,8.96881883642294,8.57528903033499,8.849844709001,46766.4703290279,0.0,1.0
2008-12-01,8.05,9.4,7.98,9.34,144200,7.36724404420455,8.60274459820159,7.30318105251582,8.54783346246839,157563.66872537,0.0,1.0
2008-12-02,9.32,9.38,8.12,8.28,178900,8.52952975055732,8.58444088629052,7.43130703589329,7.57773673118183,195479.475277175,0.0,1.0
2008-12-03,9.87,9.96,9.01,9.01,172000,9.03288182811167,9.11524853171147,8.24582221593578,8.24582221593578,187940.02094843,0.0,1.0
2008-12-04,9.73,10.45,9.39,9.73,106100,8.9047558447342,9.56368947353262,8.59359274224606,8.9047558447342,115932.768736212,0.0,1.0
2008-12-05,10.36,10.5,8.96,9.63,108000,9.48132276993282,9.60944875331029,8.20006293615811,8.81323728517886,118008.850362968,0.0,1.0
2008-12-08,12.11,12.15,10.66,10.66,138300,11.0828975621512,11.1195049859733,9.75587844859882,9.75587844859882,151116.888937022,0.0,1.0
2008-12-09,11.99,12.71,11.48,11.96,119300,10.9730752906848,11.6320089194832,10.5063306369526,10.9456197228182,130356.072669463,0.0,1.0
2008-12-10,12.5,12.64,11.77,12.09,105300,11.439819944417,11.5679459277945,10.7717344596631,11.0645938502401,115058.629103894,0.0,1.0
2008-12-11,11.8,13.25,11.62,12.58,149800,10.7991900275297,12.126209141082,10.6344566203301,11.5130347920613,163682.646151597,0.0,1.0
2008-12-12,12.97,13.0,10.98,11.3,104000,11.8699571743271,11.8974127421937,10.0487378391759,10.341597229753,113638.152201376,0.0,1.0
2008-12-15,12.74,13.33,12.39,13.17,110100,11.6594644873498,12.1994239887263,11.3391495289061,12.0529942934378,120303.466897803,0.0,1.0
2008-12-16,14.31,14.42,12.94,13.09,162500,13.0963058723686,13.1969762878795,11.8425016064605,11.9797794457935,177559.61281465,0.0,1.0
2008-12-17,13.11,14.05,12.78,14.05,128600,11.9980831577046,12.8583576175247,11.696071911172,12.8583576175247,140517.945895163,0.0,1.0
2008-12-18,12.06,13.24,11.79,13.24,101200,11.0371382823735,12.1170572851265,10.7900381715741,12.1170572851265,110578.663488263,0.0,1.0
2008-12-19,11.73,12.79,11.6,12.19,237600,10.7351270358409,11.7052237671275,10.616152908419,11.1561124097955,259619.470798529,0.0,1.0
2008-12-22,11.21,11.86,10.8,11.78,186500,10.2592305261532,10.8541011632629,9.8840044319763,10.7808863156186,203783.801784198,0.0,1.0
2008-12-23,10.83,11.35,10.58,11.25,117300,9.9114599998429,10.3873565095306,9.68266360095456,10.2958379499753,128170.723588668,0.0,1.0
2008-12-24,11.08,11.22,10.67,10.94,42100,10.1402563987312,10.2683823821087,9.76503030455436,10.0121304153538,46001.5981507496,0.0,1.0
2008-12-26,11.24,11.32,10.79,11.0,80600,10.2866860940198,10.359900941664,9.87485257602076,10.067041551087,88069.5679560664,0.0,1.0
2008-12-29,11.3,11.36,10.72,11.24,152100,10.341597229753,10.3965083654862,9.81078958433203,10.2866860940198,166195.797594512,0.0,1.0
2008-12-30,11.91,12.02,11.37,11.51,171200,10.8998604430405,11.0005308585514,10.4056602214417,10.5337862048192,187065.881316112,0.0,1.0
2008-12-31,11.7,12.1,11.43,11.9,100700,10.7076714679743,11.0737457061957,10.4605713571749,10.890708587085,110032.326218064,0.0,1.0
2009-01-02,11.82,12.04,11.73,11.77,44300,10.8174937394407,11.0188345704625,10.7351270358409,10.7717344596631,48405.4821396248,0.0,1.0
2009-01-05,11.98,12.2,11.6,11.9,64400,10.9639234347293,11.165264265751,10.616152908419,10.890708587085,70368.2404016212,0.0,1.0
2009-01-06,12.15,12.36,11.89,12.17,100900,11.1195049859733,11.3116939610395,10.8815567311295,11.1378086978844,110250.861126143,0.0,1.0
2009-01-07,11.55,12.09,11.26,12.02,87500,10.5703936286413,11.0645938502401,10.3049898059308,11.0005308585514,95609.0222848119,0.0,1.0
2009-01-08,12.0,12.01,11.41,11.51,50100,10.9822271466403,10.9913790025959,10.4422676452638,10.5337862048192,54742.9944739324,0.0,1.0
2009-01-09,10.7,11.99,10.65,11.99,115600,9.79248587242096,10.9730752906848,9.74672659264329,10.9730752906848,126313.176869991,0.0,1.0
2009-01-12,10.55,10.95,10.21,10.71,152500,9.65520803308796,10.0212822713093,9.34404493059981,9.80163772837649,166632.867410672,0.0,1.0
2009-01-13,11.81,11.95,10.53,10.53,223700,10.8083418834852,10.9364678668627,9.63690432117689,9.63690432117689,244431.294686999,0.0,1.0
2009-01-14,10.41,11.35,10.34,11.28,164600,9.52708204971048,10.3873565095306,9.46301905802175,10.3232935178419,179854.229349486,0.0,1.0
2009-01-15,10.91,11.25,9.85,10.41,123900,9.98467484748716,10.2958379499753,9.0145781162006,9.52708204971048,135382.375555294,0.0,1.0
2009-01-16,12.55,12.75,12.01,12.32,603800,11.4855792241947,11.6686163433053,10.9913790025959,11.2750865372174,659756.88749222,0.0,1.0
2009-01-20,12.5,12.84,12.26,12.47,2192900,11.439819944417,11.7509830469052,11.2201754014842,11.4123643765504,2396125.99963844,0.0,1.0
2009-01-21,12.85,13.05,12.26,12.61,331600,11.7601349028607,11.9431720219714,11.2201754014842,11.5404903599279,362330.877595926,0.0,1.0
2009-01-22,13.11,13.49,12.4,12.57,300100,11.9980831577046,12.3458536840148,11.3483013848617,11.5038829361057,327911.629573393,0.0,1.0
2009-01-23,12.96,13.39,12.65,12.76,170100,11.8608053183716,12.2543351244595,11.57709778375,11.6777681992609,185863.939321673,0.0,1.0
2009-01-26,14.21,14.27,12.87,12.9,149900,13.0047873128133,13.0596984485465,11.7784386147718,11.8058941826384,163791.913605637,0.0,1.0
2009-01-27,14.4,14.74,13.96,14.12,188200,13.1786725759684,13.4898356784565,12.7759909139249,12.9224206092135,205641.348502875,0.0,1.0
2009-01-28,15.2,15.85,14.43,14.43,347800,13.9108210524111,14.5056916895208,13.206128143835,13.206128143835,380032.205150371,0.0,1.0
2009-01-29,14.22,15.19,14.09,15.19,222600,13.0139391687688,13.9016691964555,12.8949650413469,13.9016691964555,243229.352692561,0.0,1.0
2009-01-30,14.21,14.5,14.04,14.43,196000,13.0047873128133,13.2701911355237,12.8492057615692,13.206128143835,214164.209917978,0.0,1.0
2009-02-02,14.43,14.67,13.92,13.92,119800,13.206128143835,13.4257726867678,12.7393834901028,12.7393834901028,130902.409939662,0.0,1.0
2009-02-03,14.06,14.44,13.85,14.44,226200,12.8675094734803,13.2152799997905,12.675320498414,13.2152799997905,247162.981037992,0.0,1.0
2009-02-04,14.36,14.99,14.04,14.04,112500,13.1420651521463,13.7186320773449,12.8492057615692,12.8492057615692,122925.885794758,0.0,1.0
2009-02-05,14.88,15.25,14.22,14.27,95900,13.617961661834,13.9565803321888,13.0139391687688,13.0596984485465,104787.488424154,0.0,1.0
2009-02-06,15.6,15.69,14.83,14.83,110400,14.2768952906324,14.3592619942322,13.5722023820563,13.5722023820563,120631.269259923,0.0,1.0
2009-02-09,14.98,15.83,14.8,15.48,108300,13.7094802213893,14.4873879776097,13.5447468141897,14.167073019166,118336.652725087,0.0,1.0
2009-02-10,14.5,15.46,14.4,14.71,133700,13.2701911355237,14.148769307255,13.1786725759684,13.4623801105899,146090.586051193,0.0,1.0
2009-02-11,14.67,14.93,14.34,14.62,158500,13.4257726867678,13.6637209416117,13.1237614402352,13.3800134069901,173188.914653059,0.0,1.0
2009-02-12,15.3,15.35,14.3,14.41,141200,14.0023396119664,14.0480988917441,13.0871540164131,13.1878244319239,154285.645104176,0.0,1.0
2009-02-13,14.87,15.6,14.74,15.3,126500,13.6088098058785,14.2768952906324,13.4898356784565,14.0023396119664,138223.329360328,0.0,1.0
2009-02-17,14.5,14.81,14.01,14.2,179600,13.2701911355237,13.5538986701453,12.8217501937026,12.9956354568577,196244.347455454,0.0,1.0
2009-02-18,14.12,14.72,13.66,14.6,227900,12.9224206092135,13.4715319665455,12.5014352352589,13.3617096950791,249020.527756669,0.0,1.0
2009-02-19,14.33,15.07,14.29,14.62,118900,13.1146095842797,13.7918469249891,13.0780021604575,13.3800134069901,129919.002853304,0.0,1.0
2009-02-20,13.66,14.17,13.31,14.02,143700,12.5014352352589,12.9681798889911,12.1811202768152,12.8309020496581,157017.331455171,0.0,1.0
2009-02-23,13.23,13.89,13.15,13.77,225700,12.107905429171,12.7119279222362,12.0346905815267,12.6021056507698,246616.643767794,0.0,1.0
2009-02-24,13.98,14.33,13.23,13.4,212900,12.794294625836,13.1146095842797,12.107905429171,12.263486980415,232630.409650702,0.0,1.0
2009-02-25,13.18,14.16,13.01,13.57,216800,12.0621461493933,12.9590280330356,11.9065645981492,12.4190685316591,236891.840358254,0.0,1.0
2009-02-26,12.69,13.64,12.67,13.26,152300,11.6137052075721,12.4831315233478,11.5954014956611,12.1353609970376,166414.332502593,0.0,1.0
2009-02-27,13.81,13.81,12.43,12.6,236400,12.6387130745919,12.6387130745919,11.3757569527283,11.5313385039723,258308.261350052,0.0,1.0
2009-03-02,12.78,13.58,12.69,13.58,156800,11.696071911172,12.4282203876146,11.6137052075721,12.4282203876146,171331.367934382,0.0,1.0
2009-03-03,12.43,13.0,12.04,13.0,235000,11.3757569527283,11.8974127421937,11.0188345704625,11.8974127421937,256778.516993494,0.0,1.0
2009-03-04,12.64,13.22,12.56,12.65,150200,11.5679459277945,12.0987535732154,11.4947310801502,11.57709778375,164119.715967757,0.0,1.0
2009-03-05,11.8,12.6,11.7,12.21,196500,10.7991900275297,11.5313385039723,10.7076714679743,11.1744161217065,214710.547188176,0.0,1.0
2009-03-06,11.73,12.2,11.11,11.87,234900,10.7351270358409,11.165264265751,10.1677119665978,10.8632530192184,256669.249539455,0.0,1.0
2009-03-09,11.13,12.04,10.5,11.47,211400,10.1860156785089,11.0188345704625,9.60944875331029,10.497178780997,230991.397840105,0.0,1.0
2009-03-10,11.71,12.38,11.38,11.54,209900,10.7168233239299,11.3299976729506,10.4148120773972,10.5612417726858,229352.386029507,0.0,1.0
2009-03-11,11.52,11.89,11.39,11.68,211400,10.5429380607747,10.8815567311295,10.4239639333528,10.6893677560633,230991.397840106,0.0,1.0
2009-03-12,12.04,12.25,11.39,11.7,196900,11.0188345704625,11.2110235455287,10.4239639333528,10.7076714679743,215147.617004336,0.0,1.0
2009-03-13,11.89,12.27,11.8,12.09,108300,10.8815567311295,11.2293272574397,10.7991900275297,11.0645938502401,118336.652725087,0.0,1.0
2009-03-16,11.59,12.27,11.44,12.0,157300,10.6070010524635,11.2293272574397,10.4697232131304,10.9822271466403,171877.705204581,0.0,1.0
2009-03-17,12.12,12.13,11.3,11.62,188800,11.0920494181067,11.1012012740623,10.341597229753,10.6344566203301,206296.953227114,0.0,1.0
2009-03-18,12.78,12.98,11.77,12.09,282600,11.696071911172,11.8791090302826,10.7717344596631,11.0645938502401,308789.825116431,0.0,1.0
2009-03-19,12.46,13.0,12.21,12.94,219100,11.4032125205949,11.8974127421937,11.1744161217065,11.8425016064605,239404.991801168,0.0,1.0
2009-03-20,12.65,13.13,12.48,12.63,251300,11.57709778375,12.0163868696156,11.4215162325059,11.5587940718389,274589.11200198,0.0,1.0
2009-03-23,13.21,13.21,12.29,12.73,200500,12.0896017172599,12.0896017172599,11.2476309693508,11.6503126313943,219081.245349769,0.0,1.0
2009-03-24,12.77,13.25,12.7,12.9,147500,11.6869200552164,12.126209141082,11.6228570635277,11.8058941826384,161169.494708683,0.0,1.0
2009-03-25,12.87,13.27,12.15,12.94,176800,11.7784386147718,12.1445128529931,11.1195049859733,11.8425016064605,193184.858742339,0.0,1.0
2009-03-26,13.6,13.7,12.9,12.94,109100,12.4465240995257,12.538042659081,11.8058941826384,11.8425016064605,119210.792357405,0.0,1.0
2009-03-27,12.94,13.49,12.92,13.17,90500,11.8882608862382,12.3935579099963,11.8698864490106,12.0995669143552,98506.4183236108,0.05,1.0
2009-03-30,13.58,13.69,12.13,12.54,184000,12.4762428775204,12.5773022822721,11.1440961785215,11.5207721416867,200278.242779497,0.0,1.0
2009-03-31,12.9,13.55,12.78,13.55,106400,11.851512011783,12.4486812216791,11.7412653884176,12.4486812216791,115813.070824666,0.0,1.0
2009-04-01,12.99,13.16,12.32,12.65,68600,11.9341969793071,12.0903796957414,11.3186533321835,11.6218315464384,74668.9535580079,0.0,1.0
2009-04-02,13.24,13.75,12.99,13.16,124200,12.1638774446517,12.6324255939548,11.9341969793071,12.0903796957414,135187.81387616,0.0,1.0
2009-04-03,13.27,13.34,12.86,13.24,85200,12.1914391004931,12.2557496307896,11.8147631373279,12.1638774446517,92737.5341565928,0.0,1.0
2009-04-06,13.33,13.4,12.73,13.09,83800,12.2465624121758,12.3108729424723,11.6953292953487,12.0260691654449,91213.6779615315,0.0,1.0
2009-04-07,12.41,13.11,12.22,12.96,151000,11.4013382997075,12.0444436026725,11.2267811460456,11.9066353234657,164358.775324479,0.0,1.0
2009-04-08,12.9,13.02,12.09,12.43,73000,11.851512011783,11.9617586351484,11.1073473040664,11.4197127369351,79458.2158853439,0.0,1.0
2009-04-09,12.99,13.53,12.57,13.15,160800,11.9341969793071,12.4303067844515,11.5483337975281,12.0811924771276,175025.768689908,0.0,1.0
2009-04-13,13.11,13.14,12.4,12.83,120600,12.0444436026725,12.0720052585139,11.3921510810938,11.7872014814865,131269.326517431,0.0,1.0
2009-04-14,13.07,13.21,12.65,12.98,151600,12.0076947282174,12.1363157888104,11.6218315464384,11.9250097606933,165011.856550933,0.0,1.0
2009-04-15,13.97,14.0,12.91,12.93,192900,12.834544403458,12.8621060592994,11.8606992303968,11.8790736676244,209965.614305245,0.0,1.0
2009-04-16,13.89,14.26,13.43,14.14,208800,12.7610466545478,13.1009737432578,12.3384345983136,12.9907271198924,227272.266806298,0.0,1.0
2009-04-17,14.0,14.24,13.74,13.84,169200,12.8621060592994,13.0825993060302,12.623238375341,12.7151105614788,184168.905860276,0.0,1.0
2009-04-20,12.98,13.69,12.81,13.69,169300,11.9250097606933,12.5773022822721,11.7688270442589,12.5773022822721,184277.752731352,0.0,1.0
2009-04-21,13.76,13.88,12.82,12.94,195000,12.6416128125685,12.751859435934,11.7780142628727,11.8882608862382,212251.398597837,0.0,1.0
2009-04-22,13.08,13.99,12.96,13.52,187700,12.0168819468311,12.8529188406856,11.9066353234657,12.4211195658377,204305.577009303,0.0,1.0
2009-04-23,12.57,13.12,12.11,13.12,275900,11.5483337975281,12.0536308212863,11.125721741294,12.0536308212863,300308.517298169,0.0,1.0
2009-04-24,12.72,13.08,12.56,12.69,238000,11.6861420767349,12.0168819468311,11.5391465789143,11.6585804208935,259055.553160435,0.0,1.0
2009-04-27,12.21,12.59,12.0,12.47,193800,11.2175939274318,11.5667082347557,11.0246623365423,11.4564616113902,210945.236144927,0.0,1.0
2009-04-28,12.36,12.78,12.16,12.2,123600,11.3554022066386,11.7412653884176,11.1716578343629,11.208406708818,134534.732649706,0.0,1.0
2009-04-29,13.0,13.66,12.43,12.46,185400,11.9433841979209,12.5497406264307,11.4197127369351,11.4472743927765,201802.098974558,0.0,1.0
2009-04-30,12.79,13.56,12.73,13.08,198800,11.7504526070314,12.4578684402928,11.6953292953487,12.0168819468311,216387.579698717,0.0,1.0
2009-05-01,12.95,13.25,12.64,12.78,94500,11.8974481048519,12.1730646632655,11.6126443278246,11.7412653884176,102860.293166644,0.0,1.0
2009-05-04,12.77,13.18,12.5,13.04,90100,11.7320781698038,12.108754132969,11.4840232672316,11.980133072376,98071.0308393079,0.0,1.0
2009-05-05,12.56,13.07,12.2,12.69,133400,11.5391465789143,12.0076947282174,11.208406708818,11.6585804208935,145201.726015135,0.0,1.0
2009-05-06,12.56,12.86,12.33,12.7,87800,11.5391465789143,11.8147631373279,11.3278405507973,11.6677676395073,95567.5528045643,0.0,1.0
2009-05-07,11.08,12.13,10.72,12.02,262600,10.1794382240741,11.1440961785215,9.84869835397782,11.0430367737699,285831.883445086,0.0,1.0
2009-05-08,10.58,11.37,9.98,11.21,256400,9.72007729338483,10.4458675638739,9.16884417655771,10.2988720660533,279083.377438386,0.0,1.0
2009-05-11,10.08,10.66,10.01,10.59,197700,9.26071636269556,9.79357504229511,9.19640583239907,9.72926451199861,215190.264116883,0.0,1.0
2009-05-12,10.07,10.39,9.93,10.18,115500,9.25152914408178,9.54552013972291,9.12290808348878,9.35258854883342,125718.136092564,0.0,1.0
2009-05-13,9.67,10.13,9.62,9.93,167700,8.88404039953037,9.30665245576449,8.83810430646144,9.12290808348878,182536.202794139,0.0,1.0
2009-05-14,10.16,10.56,9.67,9.67,138800,9.33421411160585,9.70170285615726,8.88404039953037,8.88404039953037,151079.457053229,0.0,1.0
2009-05-15,10.72,10.9,10.16,10.16,152300,9.84869835397782,10.014068289026,9.33421411160585,9.33421411160585,165773.784648464,0.0,1.0
2009-05-18,10.79,11.09,10.63,10.84,112100,9.91300888427432,10.1886254426879,9.76601338645376,9.95894497734325,122017.342475987,0.0,1.0
2009-05-19,10.84,10.94,10.46,10.73,98900,9.95894497734325,10.0508171634811,9.60983067001941,9.85788557259161,107649.555493979,0.0,1.0
2009-05-20,10.41,11.05,10.25,10.97,200800,9.56389457695048,10.1518765682327,9.41689907912991,10.0783788193225,218564.517120233,0.0,1.0
2009-05-21,10.27,10.45,10.09,10.45,141200,9.43527351635748,9.60064345140562,9.26990358130935,9.60064345140562,153691.781959049,0.0,1.0
2009-05-22,9.88,10.43,9.87,10.29,66200,9.07697199041986,9.58226901417805,9.06778477180607,9.45364795358505,72056.6286521885,0.0,1.0
2009-05-26,10.19,10.29,9.71,9.8,117500,9.3617757674472,9.45364795358505,8.92078927398551,9.00347424150958,127895.073514081,0.0,1.0
2009-05-27,9.84,10.21,9.8,10.14,67700,9.04022311596472,9.38015020467477,9.00347424150958,9.31583967437828,73689.3317183257,0.0,1.0
2009-05-28,9.17,10.03,9.12,10.03,142500,8.4246794688411,9.21478026962664,8.37874337577218,9.21478026962664,155106.791283034,0.0,1.0
2009-05-29,10.21,10.22,9.22,9.24,253900,9.38015020467477,9.38933742328856,8.47061556191003,8.4889899991376,276362.20566149,0.0,1.0
2009-06-01,10.01,10.74,9.92,10.39,137900,9.19640583239907,9.86707279120539,9.113720864875,9.54552013972291,150099.835213547,0.0,1.0
2009-06-02,10.47,10.56,9.85,9.93,91300,9.61901788863319,9.70170285615726,9.0494103345785,9.12290808348878,99377.1932922177,0.0,1.0
2009-06-03,10.26,10.53,10.08,10.26,90300,9.4260862977437,9.6741412003159,9.26071636269556,9.4260862977437,98288.7245814595,0.0,1.0
2009-06-04,10.45,10.53,10.11,10.35,59700,9.60064345140562,9.6741412003159,9.28827801853692,9.50877126526777,64981.5820322606,0.0,1.0
2009-06-05,10.34,10.59,10.28,10.59,47800,9.49958404665398,9.72926451199861,9.44446073497127,9.72926451199861,52028.8043742388,0.0,1.0
2009-06-08,10.05,10.36,10.0,10.36,75900,9.23315470685421,9.51795848388155,9.18721861378528,9.51795848388155,82614.7751465424,0.0,1.0
2009-06-09,10.07,10.3,9.98,10.06,60700,9.25152914408178,9.46283517219884,9.16884417655771,9.24234192546799,66070.0507430187,0.0,1.0
2009-06-10,9.98,10.22,9.65,10.2,98200,9.16884417655771,9.38933742328856,8.8656659623028,9.37096298606099,106887.627396449,0.0,1.0
2009-06-11,9.65,10.21,9.65,9.98,72400,8.8656659623028,9.38015020467477,8.8656659623028,9.16884417655771,78805.1346588889,0.0,1.0
2009-06-12,10.62,10.62,9.58,9.58,111100,9.75682616783997,9.75682616783997,8.8013554320063,8.8013554320063,120928.873765229,0.0,1.0
2009-06-15,10.4,10.74,10.22,10.43,120300,9.55470735833669,9.86707279120539,9.38933742328856,9.58226901417805,130942.785904204,0.0,1.0
2009-06-16,10.65,11.36,10.5,10.5,139200,9.78438782368133,10.4366803452601,9.64657954447455,9.64657954447455,151514.844537532,0.0,1.0
2009-06-17,10.91,11.2,10.43,10.69,94100,10.0232555076397,10.2896848474395,9.58226901417805,9.82113669813647,102424.905682341,0.0,1.0
2009-06-18,10.94,11.1,10.69,10.87,86100,10.0508171634811,10.1978126613017,9.82113669813647,9.9865066331846,93717.1559962754,0.0,1.0
2009-06-19,11.07,11.09,10.84,11.05,178900,10.1702510054603,10.1886254426879,9.95894497734325,10.1518765682327,194727.05235463,0.0,1.0
2009-06-22,10.12,10.96,10.12,10.96,97400,9.29746523715071,10.0691916007087,9.29746523715071,10.0691916007087,106016.852427842,0.0,1.0
2009-06-23,10.5,10.73,10.07,10.17,79500,9.64657954447455,9.85788557259161,9.25152914408178,9.34340133021963,86533.2625052716,0.0,1.0
2009-06-24,10.42,10.77,10.29,10.63,72800,9.57308179556426,9.89463444704675,9.45364795358505,9.76601338645376,79240.5221431922,0.0,1.0
2009-06-25,10.86,10.9,10.31,10.31,89100,9.97731941457082,10.014068289026,9.47202239081263,9.47202239081263,96982.5621285497,0.0,1.0
2009-06-26,11.54,11.85,10.75,10.82,618200,10.6020502803082,10.8868540573356,9.87626000981918,9.94057054011568,672891.35699068,0.0,1.0
2009-06-29,11.03,11.54,10.9,11.53,131900,10.1335021310052,10.6020502803082,10.014068289026,10.5928630616944,143569.022948997,0.0,1.0
2009-06-30,11.3,11.61,11.0,11.07,97900,10.3815570335774,10.6663608106047,10.1059404751638,10.1702510054603,106561.086783221,0.0,1.0
2009-07-01,11.83,12.01,11.27,11.45,106700,10.868479620108,11.0338495551561,10.353995377736,10.5193653127841,116139.611437893,0.0,1.0
2009-07-02,11.45,11.77,11.15,11.52,81000,10.5193653127841,10.8133563084253,10.2437487543706,10.5836758430806,88165.9655714093,0.0,1.0
2009-07-06,11.21,11.43,10.69,11.43,69300,10.2988720660533,10.5009908755566,9.82113669813647,10.5009908755566,75430.8816555387,0.0,1.0
2009-07-07,10.94,11.19,10.8,11.18,127700,10.0508171634811,10.2804976288257,9.9221961028881,10.2713104102119,138997.454363814,0.0,1.0
2009-07-08,10.83,11.19,10.59,11.01,125700,9.94975775872946,10.2804976288257,9.72926451199861,10.1151276937776,136820.516942297,0.0,1.0
2009-07-09,10.19,10.95,10.15,10.83,132200,9.3617757674472,10.0600043820949,9.32502689299206,9.94975775872946,143895.563562225,0.0,1.0
2009-07-10,9.66,11.06,9.49,10.07,185100,8.87485318091658,10.1610637868465,8.71867046448223,9.25152914408178,201475.558361331,0.0,1.0
2009-07-13,9.44,9.85,9.39,9.63,165800,8.67273437141331,9.0494103345785,8.62679827834438,8.84729152507523,180468.112243699,0.0,1.0
2009-07-14,9.79,9.95,9.35,9.35,380700,8.99428702289579,9.14128252071636,8.59004940388924,8.59004940388924,414380.038185622,0.0,1.0
2009-07-15,9.79,10.11,9.54,9.96,190000,8.99428702289579,9.28827801853692,8.76460655755116,9.15046973933014,206809.055044046,0.0,1.0
2009-07-16,9.67,9.88,9.5,9.68,134700,8.88404039953037,9.07697199041986,8.72785768309602,8.89322761814415,146616.735339121,0.0,1.0
2009-07-17,9.59,9.82,9.5,9.7,80000,8.81054265062009,9.02184867873715,8.72785768309602,8.91160205537172,87077.4968606507,0.0,1.0
2009-07-20,9.87,9.9,9.64,9.64,132100,9.06778477180607,9.09534642764743,8.85647874368901,8.85647874368901,143786.71669115,0.0,1.0
2009-07-21,9.99,10.18,9.74,9.98,88400,9.1780313951715,9.35258854883342,8.94835092982686,9.16884417655771,96220.634031019,0.0,1.0
2009-07-22,10.07,10.19,9.87,9.99,282200,9.25152914408178,9.3617757674472,9.06778477180607,9.1780313951715,307165.870175945,0.0,1.0
2009-07-23,10.91,11.08,10.03,10.03,272800,10.0232555076397,10.1794382240741,9.21478026962664,9.21478026962664,296934.26429482,0.0,1.0
2009-07-24,9.33,10.45,9.16,10.45,556400,8.57167496666167,9.60064345140562,8.41549225022732,9.60064345140562,605623.990665826,0.0,1.0
2009-07-27,9.26,9.55,9.21,9.33,294200,8.50736443636517,8.77379377616495,8.46142834329625,8.57167496666167,320227.494705043,0.0,1.0
2009-07-28,8.6,9.24,8.26,9.24,236500,7.90100800785534,8.4889899991376,7.58864257498664,8.4889899991376,257422.850094299,0.0,1.0
2009-07-29,8.92,9.0,8.41,8.5,270400,8.19499900349647,8.26849675240675,7.72645085419342,7.80913582171749,294321.939389,0.0,1.0
2009-07-30,8.76,9.15,8.71,9.0,160800,8.04800350567591,8.40630503161353,8.00206741260698,8.26849675240675,175025.768689908,0.0,1.0
2009-07-31,8.66,8.72,8.5,8.6,218300,7.95613131953805,8.01125463122077,7.80913582171749,7.90100800785534,237612.719558501,0.0,1.0
2009-08-03,9.01,9.01,8.72,8.72,289000,8.27768397102054,8.27768397102054,8.01125463122077,8.01125463122077,314567.457409101,0.0,1.0
2009-08-04,9.03,9.22,8.83,9.09,164000,8.29605840824811,8.47061556191003,8.1123140359724,8.35118171993082,178508.868564334,0.0,1.0
2009-08-05,9.02,9.12,8.78,9.05,105100,8.28687118963432,8.37874337577218,8.06637794290348,8.31443284547568,114398.06150068,0.0,1.0
2009-08-06,8.95,9.12,8.84,9.02,119500,8.22256065933783,8.37874337577218,8.12150125458619,8.28687118963432,130072.010935597,0.0,1.0
2009-08-07,9.45,9.67,9.04,9.13,201000,8.68192159002709,8.88404039953037,8.30524562686189,8.38793059438596,218782.210862385,0.0,1.0
2009-08-10,9.62,9.7,9.3,9.41,157000,8.83810430646144,8.91160205537172,8.54411331082031,8.64517271557195,170889.587589027,0.0,1.0
2009-08-11,9.4,9.65,9.3,9.59,107500,8.63598549695817,8.8656659623028,8.54411331082031,8.81054265062009,117010.386406499,0.0,1.0
2009-08-12,9.48,9.6,9.33,9.56,103100,8.70948324586845,8.81972986923387,8.57167496666167,8.78298099477873,112221.124079164,0.0,1.0
2009-08-13,9.57,9.64,9.36,9.57,108400,8.79216821339251,8.85647874368901,8.59923662250302,8.79216821339251,117990.008246182,0.0,1.0
2009-08-14,9.2,9.64,8.98,9.57,115000,8.45224112468246,8.85647874368901,8.25012231517918,8.79216821339251,125173.901737185,0.0,1.0
2009-08-17,8.94,9.08,8.81,9.0,58500,8.21337344072404,8.34199450131704,8.09393959874483,8.26849675240675,63675.4195793509,0.0,1.0
2009-08-18,9.28,9.35,8.85,9.0,76700,8.52573887359274,8.59004940388924,8.13068847319997,8.26849675240675,83485.5501151489,0.0,1.0
2009-08-19,9.47,9.5,9.02,9.13,71900,8.70029602725466,8.72785768309602,8.28687118963432,8.38793059438596,78260.9003035099,0.0,1.0
2009-08-20,9.59,9.65,9.27,9.43,75100,8.81054265062009,8.8656659623028,8.51655165497896,8.66354715279952,81744.0001779359,0.0,1.0
2009-08-21,9.72,9.86,9.58,9.71,104600,8.92997649259929,9.05859755319229,8.8013554320063,8.92078927398551,113853.827145301,0.0,1.0
2009-08-24,9.5,9.77,9.36,9.72,54000,8.72785768309602,8.97591258566822,8.59923662250302,8.92997649259929,58777.3103809392,0.0,1.0
2009-08-25,9.41,9.53,9.34,9.51,35300,8.64517271557195,8.75541933893737,8.58086218527545,8.7370449017098,38422.9454897621,0.0,1.0
2009-08-26,9.33,9.44,9.12,9.41,81000,8.57167496666167,8.67273437141331,8.37874337577218,8.64517271557195,88165.9655714089,0.0,1.0
2009-08-27,9.11,9.32,8.94,9.32,80800,8.36955615715839,8.56248774804788,8.21337344072404,8.56248774804788,87948.2718292573,0.0,1.0
2009-08-28,8.93,9.2,8.89,9.2,86100,8.20418622211026,8.45224112468246,8.16743734765512,8.45224112468246,93717.1559962753,0.0,1.0
2009-08-31,8.76,8.89,8.63,8.89,89400,8.04800350567591,8.16743734765512,7.9285696636967,8.16743734765512,97309.1027417772,0.0,1.0
2009-09-01,8.38,8.91,8.3,8.7,121000,7.69888919835207,8.18581178488269,7.62539144944178,7.99288019399319,131704.714001734,0.0,1.0
2009-09-02,8.33,8.57,8.25,8.25,43600,7.65295310528314,7.87344635201399,7.57945535637286,7.57945535637286,47457.2357890547,0.0,1.0
2009-09-03,8.34,8.52,8.21,8.36,84700,7.66214032389693,7.82751025894506,7.54270648191772,7.6805147611245,92193.2998012139,0.0,1.0
2009-09-04,8.54,8.55,8.22,8.29,57500,7.84588469617263,7.85507191478642,7.5518937005315,7.616204230828,62586.9508685927,0.0,1.0
2009-09-08,8.66,8.66,8.48,8.61,52900,7.95613131953805,7.95613131953805,7.79076138448992,7.91019522646913,57579.9947991053,0.0,1.0
2009-09-09,9.2,9.23,8.7,8.72,131600,8.45224112468246,8.47980278052382,7.99288019399319,8.01125463122077,143242.48233577,0.0,1.0
2009-09-10,9.18,9.2,8.85,9.2,75200,8.43386668745489,8.45224112468246,8.13068847319997,8.45224112468246,81852.8470490117,0.0,1.0
2009-09-11,8.94,9.18,8.78,9.18,78800,8.21337344072404,8.43386668745489,8.06637794290348,8.43386668745489,85771.334407741,0.0,1.0
2009-09-14,8.8,8.94,8.77,8.84,41000,8.08475238013105,8.21337344072404,8.05719072428969,8.12150125458619,44627.2171410835,0.0,1.0
2009-09-15,8.8,8.84,8.74,8.81,48100,8.08475238013105,8.12150125458619,8.02962906844834,8.09393959874483,52355.3449874662,0.0,1.0
2009-09-16,8.87,8.88,8.7,8.8,56600,8.14906291042754,8.15825012904133,7.99288019399319,8.08475238013105,61607.3290289104,0.0,1.0
2009-09-17,8.68,8.9,8.55,8.88,223700,7.97450575676562,8.1766245662689,7.85507191478642,8.15825012904133,243490.450596595,0.0,1.0
2009-09-18,8.85,8.87,8.64,8.7,178400,8.13068847319997,8.14906291042754,7.93775688231048,7.99288019399319,194182.817999251,0.0,1.0
2009-09-21,8.74,8.88,8.71,8.8,43500,8.02962906844834,8.15825012904133,8.00206741260698,8.08475238013105,47348.3889179788,0.0,1.0
2009-09-22,8.8,8.86,8.7,8.83,52800,8.08475238013105,8.13987569181376,7.99288019399319,8.1123140359724,57471.1479280295,0.0,1.0
2009-09-23,8.77,8.88,8.68,8.79,87400,8.06637794290348,8.16755258072781,7.98359869377448,8.08477333159881,95023.8143347025,0.01,1.0
2009-09-24,8.66,8.85,8.6,8.8,86700,7.96520330507915,8.13995949768481,7.91001713899315,8.09397102594648,94262.7540368273,0.0,1.0
2009-09-25,8.66,8.74,8.6,8.65,75800,7.96520330507915,8.03878485986048,7.91001713899315,7.95600561073148,82411.9579699136,0.0,1.0
2009-09-28,8.82,8.87,8.63,8.7,91200,8.11236641464181,8.15835488638014,7.93761022203615,8.00199408246981,99155.2845231679,0.0,1.0
2009-09-29,8.73,8.88,8.71,8.88,87500,8.02958716551281,8.16755258072781,8.01119177681748,8.16755258072781,95132.537234399,0.0,1.0
2009-09-30,8.31,8.73,8.25,8.73,66500,7.64328400291082,8.02958716551281,7.58809783682482,8.02958716551281,72300.7282981433,0.0,1.0
2009-10-01,8.21,8.32,8.1,8.3,99700,7.55130705943416,7.65248169725849,7.45013242160983,7.63408630856316,108396.730997367,0.0,1.0
2009-10-02,8.35,8.45,8.11,8.15,88900,7.68007478030149,7.77205172377815,7.45933011595749,7.49612089334816,96654.6578301494,0.0,1.0
2009-10-05,8.32,8.47,8.2,8.43,53900,7.65248169725849,7.79044711247349,7.54210936508649,7.75365633508282,58601.6429363898,0.0,1.0
2009-10-06,8.41,8.51,8.27,8.35,54000,7.73526094638749,7.82723788986415,7.60649322552015,7.68007478030149,58710.3658360862,0.0,1.0
2009-10-07,8.4,8.4,8.3,8.37,56300,7.72606325203982,7.72606325203982,7.63408630856316,7.69847016899682,61210.9925291047,0.0,1.0
2009-10-08,8.28,8.65,8.28,8.44,140300,7.61569091986782,7.95600561073148,7.61569091986782,7.76285402943048,152538.228274128,0.0,1.0
2009-10-09,8.19,8.29,8.06,8.21,89700,7.53291167073882,7.62488861421549,7.41334164421916,7.55130705943416,97524.4410277211,0.0,1.0
2009-10-12,8.05,8.25,8.0,8.19,72500,7.40414394987149,7.58809783682482,7.35815547813316,7.53291167073882,78824.1022799307,0.0,1.0
2009-10-13,8.05,8.11,7.96,8.0,83300,7.40414394987149,7.45933011595749,7.3213647007425,7.35815547813316,90566.1754471479,0.0,1.0
2009-10-14,8.3,8.39,8.0,8.1,124200,7.63408630856316,7.71686555769215,7.35815547813316,7.45013242160983,135033.841422998,0.0,1.0
2009-10-15,8.31,8.32,8.1,8.25,83200,7.64328400291082,7.65248169725849,7.45013242160983,7.58809783682482,90457.4525474514,0.0,1.0
2009-10-16,8.24,8.28,8.14,8.26,55300,7.57890014247716,7.61569091986782,7.48692319900049,7.59729553117249,60123.7635321401,0.0,1.0
2009-10-19,8.38,8.5,8.1,8.23,66800,7.70766786334449,7.81804019551648,7.45013242160983,7.56970244812949,72626.8969972326,0.0,1.0
2009-10-20,8.25,8.4,8.05,8.37,52100,7.58809783682482,7.72606325203982,7.40414394987149,7.69847016899682,56644.6307418536,0.0,1.0
2009-10-21,8.21,8.405,8.16,8.25,74615,7.55130705943416,7.73066209921365,7.50531858769582,7.58809783682482,81123.5916085106,0.0,1.0
2009-10-22,8.35,8.38,8.13,8.17,78798,7.68007478030149,7.70766786334449,7.47772550465283,7.51451628204349,85671.4705028134,0.0,1.0
2009-10-23,8.26,8.41,8.08,8.35,65300,7.59729553117249,7.73526094638749,7.43173703291449,7.68007478030149,70996.0535017858,0.0,1.0
2009-10-26,8.21,8.41,8.03,8.25,65500,7.55130705943416,7.73526094638749,7.38574856117616,7.58809783682482,71213.4993011787,0.0,1.0
2009-10-27,8.3,8.35,8.1,8.22,65200,7.63408630856316,7.68007478030149,7.45013242160983,7.56050475378182,70887.3306020893,0.0,1.0
2009-10-28,8.12,8.29,8.01,8.29,150700,7.46852781030516,7.62488861421549,7.36735317248083,7.62488861421549,163845.409842559,0.0,1.0
2009-10-29,8.29,8.33,8.04,8.19,71400,7.62488861421549,7.66167939160615,7.39494625552383,7.53291167073882,77628.1503832696,0.0,1.0
2009-10-30,8.3,8.37,8.04,8.22,96900,7.63408630856316,7.69847016899682,7.39494625552383,7.56050475378182,105352.489805866,0.0,1.0
2009-11-02,8.25,8.3,7.88,8.3,161600,7.58809783682482,7.63408630856316,7.24778314596116,7.63408630856316,175696.205909473,0.0,1.0
2009-11-03,8.13,8.27,7.96,8.18,172300,7.47772550465283,7.60649322552015,7.3213647007425,7.52371397639116,187329.556176994,0.0,1.0
2009-11-04,7.33,8.33,7.25,8.02,259900,6.74190995683951,7.66167939160615,6.66832840205818,7.37655086682849,282570.816311089,0.0,1.0
2009-11-05,7.72,7.99,7.38,7.38,199300,7.1006200363985,7.34895778378549,6.78789842857784,6.78789842857784,216684.739095037,0.0,1.0
2009-11-06,8.01,8.05,7.7,7.7,123800,7.36735317248083,7.40414394987149,7.08222464770317,7.08222464770317,134598.949824212,0.0,1.0
2009-11-09,7.67,8.09,7.63,8.0,68100,7.05463156466017,7.44093472726216,7.0178407872695,7.35815547813316,74040.2946932865,0.0,1.0
2009-11-10,7.66,7.7,7.51,7.62,46800,7.0454338703125,7.08222464770317,6.90746845509751,7.00864309292184,50882.3170579414,0.0,1.0
2009-11-11,7.33,7.7,7.32,7.64,95600,6.74190995683951,7.08222464770317,6.73271226249184,7.02703848161717,103939.092109812,0.0,1.0
2009-11-12,7.23,7.36,7.18,7.34,106000,6.64993301336284,6.76950303988251,6.60394454162451,6.75110765118718,115246.273678243,0.0,1.0
2009-11-13,7.26,7.33,7.2,7.28,72600,6.67752609640584,6.74190995683951,6.62233993031985,6.69592148510118,78932.8251796271,0.0,1.0
2009-11-16,7.34,7.35,7.24,7.3,85900,6.75110765118718,6.76030534553484,6.65913070771051,6.71431687379651,93392.9708392556,0.0,1.0
2009-11-17,7.38,7.47,7.25,7.3,61000,6.78789842857784,6.87067767770684,6.66832840205818,6.71431687379651,66320.9688148382,0.0,1.0
2009-11-18,7.35,7.38,7.3,7.35,92400,6.76030534553484,6.78789842857784,6.71431687379651,6.76030534553484,100459.959319525,0.0,1.0
2009-11-19,7.11,7.35,7.11,7.31,122100,6.53956068119085,6.76030534553484,6.53956068119085,6.72351456814418,132750.660529373,0.0,1.0
2009-11-20,7.08,7.15,6.97,7.04,104900,6.51196759814785,6.57635145858151,6.41079296032352,6.47517682075718,114050.321781582,0.0,1.0
2009-11-23,7.11,7.35,7.05,7.14,177100,6.53956068119085,6.76030534553484,6.48437451510485,6.56715376423385,192548.255362424,0.0,1.0
2009-11-24,7.15,7.2,6.99,7.1,136600,6.57635145858151,6.62233993031985,6.42918834901885,6.53036298684318,148515.480985359,0.0,1.0
2009-11-25,7.17,7.36,7.15,7.15,59000,6.59474684727685,6.76950303988251,6.57635145858151,6.57635145858151,64146.510820909,0.0,1.0
2009-11-27,7.08,7.15,7.0,7.05,40400,6.51196759814785,6.57635145858151,6.43838604336652,6.48437451510485,43924.0514773682,0.0,1.0
2009-11-30,7.35,7.4,6.97,7.1,252900,6.76030534553484,6.80629381727317,6.41079296032352,6.53036298684318,274960.213332337,0.0,1.0
2009-12-01,7.58,7.65,7.4,7.45,159100,6.97185231553117,7.03623617596484,6.80629381727317,6.85228228901151,172978.133417062,0.0,1.0
2009-12-02,8.19,8.28,7.53,7.57,134300,7.53291167073882,7.61569091986782,6.92586384379284,6.9626546211835,146014.85429234,0.0,1.0
2009-12-03,7.76,8.25,7.69,8.24,84300,7.13741081378917,7.58809783682482,7.0730269533555,7.57890014247716,91653.4044441124,0.0,1.0
2009-12-04,7.97,8.14,7.66,7.93,93900,7.33056239509016,7.48692319900049,7.0454338703125,7.2937716176995,102090.802814972,0.0,1.0
2009-12-07,7.96,8.02,7.75,7.98,88200,7.3213647007425,7.37655086682849,7.1282131194415,7.33976008943783,95893.5975322741,0.0,1.0
2009-12-08,7.77,8.0,7.67,7.83,46500,7.14660850813683,7.35815547813316,7.05463156466017,7.20179467422283,50556.1483588521,0.0,1.0
2009-12-09,7.83,7.99,7.62,7.8,64800,7.20179467422283,7.34895778378549,7.00864309292184,7.17420159117983,70452.4390033035,0.0,1.0
2009-12-10,7.24,7.97,7.16,7.86,77600,6.65913070771051,7.33056239509016,6.58554915292918,7.22938775726583,84368.9701644499,0.0,1.0
2009-12-11,7.35,7.45,7.15,7.26,62800,6.76030534553484,6.85228228901151,6.57635145858151,6.67752609640584,68277.9810093744,0.0,1.0
2009-12-14,7.67,7.7,7.2,7.37,76400,7.05463156466017,7.08222464770317,6.62233993031985,6.77870073423018,83064.2953680924,0.0,1.0
2009-12-15,7.74,7.99,7.59,7.65,152400,7.11901542509383,7.34895778378549,6.98105000987884,7.03623617596484,165693.699137399,0.0,1.0
2009-12-16,7.65,7.97,7.57,7.76,68800,7.03623617596484,7.33056239509016,6.9626546211835,7.13741081378917,74801.3549911617,0.0,1.0
2009-12-17,7.83,7.9,7.46,7.58,109800,7.20179467422283,7.2661785346565,6.86147998335917,6.97185231553117,119377.743866709,0.0,1.0
2009-12-18,8.0,8.06,7.67,7.92,408500,7.35815547813316,7.41334164421916,7.05463156466017,7.28457392335183,444133.045260023,0.0,1.0
2009-12-21,7.81,8.05,7.65,8.0,71800,7.1833992855275,7.40414394987149,7.03623617596484,7.35815547813316,78063.0419820554,0.0,1.0
2009-12-22,7.81,7.91,7.61,7.88,81000,7.1833992855275,7.27537622900416,6.99944539857417,7.24778314596116,88065.5487541294,0.0,1.0
2009-12-23,7.98,8.05,7.77,7.87,80900,7.33976008943783,7.40414394987149,7.14660850813683,7.2385854516135,87956.8258544329,0.0,1.0
2009-12-24,7.97,8.06,7.89,7.98,40600,7.33056239509016,7.41334164421916,7.25698084030883,7.33976008943783,44141.4972767611,0.0,1.0
2009-12-28,7.97,8.08,7.84,8.0,94000,7.33056239509016,7.43173703291449,7.2109923685705,7.35815547813316,102199.525714669,0.0,1.0
2009-12-29,8.02,8.05,7.94,8.0,49700,7.37655086682849,7.40414394987149,7.30296931204716,7.35815547813316,54035.2811491387,0.0,1.0
2009-12-30,8.13,8.14,7.73,8.0,93300,7.47772550465283,7.48692319900049,7.10981773074617,7.35815547813316,101438.465416793,0.0,1.0
2009-12-31,8.3,8.37,8.0,8.12,95000,7.63408630856316,7.69847016899682,7.35815547813316,7.46852781030516,103286.754711633,0.0,1.0
2010-01-04,8.19,8.3,8.07,8.23,80700,7.53291167073882,7.63408630856316,7.42253933856683,7.56970244812949,87739.38005504,0.0,1.0
2010-01-05,7.92,8.29,7.87,8.15,45100,7.28457392335183,7.62488861421549,7.2385854516135,7.49612089334816,49034.0277631017,0.0,1.0
2010-01-06,7.79,8.05,7.75,7.94,123500,7.16500389683217,7.40414394987149,7.1282131194415,7.30296931204716,134272.781125123,0.0,1.0
2010-01-07,8.01,8.18,7.9,7.9,115000,7.36735317248083,7.52371397639116,7.2661785346565,7.2661785346565,125031.334650924,0.0,1.0
2010-01-08,8.09,8.21,7.94,7.96,85400,7.44093472726216,7.55130705943416,7.30296931204716,7.3213647007425,92849.3563407734,0.0,1.0
2010-01-11,8.08,8.13,7.95,8.1,56100,7.43173703291449,7.47772550465283,7.31216700639483,7.45013242160983,60993.5467297118,0.0,1.0
2010-01-12,8.17,8.33,8.15,8.15,95900,7.51451628204349,7.66167939160615,7.49612089334816,7.49612089334816,104265.260808901,0.0,1.0
2010-01-13,8.27,8.4,8.21,8.22,44300,7.60649322552015,7.72606325203982,7.55130705943416,7.56050475378182,48164.24456553,0.0,1.0
2010-01-14,8.68,8.71,8.35,8.35,77400,7.98359869377448,8.01119177681748,7.68007478030149,7.68007478030149,84151.5243650569,0.0,1.0
2010-01-15,8.35,8.72,8.18,8.72,99900,7.68007478030149,8.02038947116515,7.52371397639116,8.02038947116515,108614.17679676,0.0,1.0
2010-01-19,8.2,8.34,8.0,8.34,92800,7.54210936508649,7.67087708595382,7.35815547813316,7.67087708595382,100894.850918311,0.0,1.0
2010-01-20,8.24,8.35,8.07,8.19,80600,7.57890014247716,7.68007478030149,7.42253933856683,7.53291167073882,87630.6571553435,0.0,1.0
2010-01-21,7.96,8.36,7.96,8.23,76000,7.3213647007425,7.68927247464915,7.3213647007425,7.56970244812949,82629.4037693065,0.0,1.0
2010-01-22,7.95,8.07,7.9,7.95,126500,7.31216700639483,7.42253933856683,7.2661785346565,7.31216700639483,137534.468116017,0.0,1.0
2010-01-25,7.77,8.06,7.73,8.0,61600,7.14660850813683,7.41334164421916,7.10981773074617,7.35815547813316,66973.3062130169,0.0,1.0
2010-01-26,7.56,7.82,7.56,7.77,54700,6.95345692683584,7.19259697987516,6.95345692683584,7.14660850813683,59471.4261339614,0.0,1.0
2010-01-27,7.67,7.73,7.52,7.52,54600,7.05463156466017,7.10981773074617,6.91666614944517,6.91666614944517,59362.703234265,0.0,1.0
2010-01-28,7.55,7.84,7.47,7.71,75200,6.94425923248817,7.2109923685705,6.87067767770684,7.09142234205083,81759.6205717349,0.0,1.0
2010-01-29,7.59,7.7,7.31,7.55,96500,6.98105000987884,7.08222464770317,6.72351456814418,6.94425923248817,104917.59820708,0.0,1.0
2010-02-01,7.53,7.7,7.39,7.62,64300,6.92586384379284,7.08222464770317,6.79709612292551,7.00864309292184,69908.8245048212,0.0,1.0
2010-02-02,7.25,7.61,7.25,7.51,105800,6.66832840205818,6.99944539857417,6.66832840205818,6.90746845509751,115028.82787885,0.0,1.0
2010-02-03,7.11,7.3,7.01,7.25,95800,6.53956068119085,6.71431687379651,6.44758373771418,6.66832840205818,104156.537909205,0.0,1.0
2010-02-04,7.04,7.17,7.0,7.06,66500,6.47517682075718,6.59474684727685,6.43838604336652,6.49357220945251,72300.7282981433,0.0,1.0
2010-02-05,7.15,7.15,6.96,7.07,57900,6.57635145858151,6.57635145858151,6.40159526597585,6.50276990380018,62950.5589242481,0.0,1.0
2010-02-08,6.82,7.19,6.79,7.15,108000,6.27282754510852,6.61314223597218,6.24523446206552,6.57635145858151,117420.731672172,0.0,1.0
2010-02-09,6.68,6.87,6.6,6.87,81000,6.14405982424119,6.31881601684685,6.07047826945986,6.31881601684685,88065.5487541294,0.0,1.0
2010-02-10,6.5,6.65,6.45,6.64,116800,5.97850132598319,6.11646674119819,5.93251285424486,6.10726904685052,126988.346845461,0.0,1.0
2010-02-11,6.89,6.98,6.46,6.46,161300,6.33721140554218,6.41999065467118,5.94171054859253,5.94171054859253,175370.037210384,0.0,1.0
2010-02-12,7.05,7.08,6.75,6.85,101800,6.48437451510485,6.51196759814785,6.20844368467485,6.30042062815152,110679.911890992,0.0,1.0
2010-02-16,7.22,7.22,7.04,7.17,58300,6.64073531901518,6.64073531901518,6.47517682075718,6.59474684727685,63385.4505230338,0.0,1.0
2010-02-17,7.18,7.25,7.02,7.25,34400,6.60394454162451,6.66832840205818,6.45678143206185,6.66832840205818,37400.6774955809,0.0,1.0
2010-02-18,7.19,7.2,7.01,7.19,43200,6.61314223597218,6.62233993031985,6.44758373771418,6.61314223597218,46968.292668869,0.0,1.0
2010-02-19,7.01,7.2,6.99,7.16,104900,6.44758373771418,6.62233993031985,6.42918834901885,6.58554915292918,114050.321781582,0.0,1.0
2010-02-22,6.9,7.05,6.62,6.89,74600,6.34640909988985,6.48437451510485,6.08887365815519,6.33721140554218,81107.2831735562,0.0,1.0
2010-02-23,6.78,6.96,6.74,6.89,47200,6.23603676771785,6.40159526597585,6.19924599032719,6.33721140554218,51317.2086567273,0.0,1.0
2010-02-24,6.87,6.99,6.7,6.82,104000,6.31881601684685,6.42918834901885,6.16245521293652,6.27282754510852,113071.815684314,0.0,1.0
2010-02-25,6.95,6.96,6.43,6.83,126800,6.39239757162818,6.40159526597585,5.91411746554953,6.28202523945619,137860.636815106,0.0,1.0
2010-02-26,6.45,6.97,6.28,6.96,167800,5.93251285424486,6.41079296032352,5.77615205033453,6.40159526597585,182437.025690653,0.0,1.0
2010-03-01,7.15,7.15,6.44,6.49,273700,6.57635145858151,6.57635145858151,5.92331515989719,5.96930363163553,297574.5764692,0.0,1.0
2010-03-02,7.07,7.15,7.0,7.15,173100,6.50276990380018,6.57635145858151,6.43838604336652,6.57635145858151,188199.339374565,0.0,1.0
2010-03-03,7.14,7.17,7.0,7.06,87100,6.56715376423385,6.59474684727685,6.43838604336652,6.49357220945251,94697.6456356131,0.0,1.0
2010-03-04,7.16,7.19,7.0,7.15,80700,6.58554915292918,6.61314223597218,6.43838604336652,6.57635145858151,87739.38005504,0.0,1.0
2010-03-05,7.19,7.23,7.01,7.17,115800,6.61314223597218,6.64993301336284,6.44758373771418,6.59474684727685,125901.117848496,0.0,1.0
2010-03-08,7.06,7.25,7.0,7.21,122900,6.49357220945251,6.66832840205818,6.43838604336652,6.63153762466751,133620.443726945,0.0,1.0
2010-03-09,7.3,7.47,7.04,7.06,224900,6.71431687379651,6.87067767770684,6.47517682075718,6.49357220945251,244517.80141733,0.0,1.0
2010-03-10,7.52,7.53,7.19,7.32,174600,6.91666614944517,6.92586384379284,6.61314223597218,6.73271226249184,189830.182870012,0.0,1.0
2010-03-11,7.62,7.63,7.32,7.5,136700,7.00864309292184,7.0178407872695,6.73271226249184,6.89827076074984,148624.203885055,0.0,1.0
2010-03-12,7.68,7.7,7.6,7.61,140600,7.06382925900783,7.08222464770317,6.9902477042265,6.99944539857417,152864.396973217,0.0,1.0
2010-03-15,7.9,7.9,7.65,7.67,134100,7.2661785346565,7.2661785346565,7.03623617596484,7.05463156466017,145797.408492947,0.0,1.0
2010-03-16,8.01,8.02,7.85,7.94,67500,7.36735317248083,7.37655086682849,7.22019006291816,7.30296931204716,73387.9572951078,0.0,1.0
2010-03-17,8.06,8.08,7.93,8.04,107800,7.41334164421916,7.43173703291449,7.2937716176995,7.39494625552383,117203.28587278,0.0,1.0
2010-03-18,8.24,8.25,7.97,8.06,92500,7.57890014247716,7.58809783682482,7.33056239509016,7.41334164421916,100568.682219222,0.0,1.0
2010-03-19,8.26,8.32,8.07,8.26,269400,7.59729553117249,7.65248169725849,7.42253933856683,7.59729553117249,292899.491782252,0.0,1.0
2010-03-22,8.34,8.37,8.08,8.17,84200,7.67087708595382,7.69847016899682,7.43173703291449,7.51451628204349,91544.681544416,0.0,1.0
2010-03-23,8.14,8.34,7.9,8.34,105100,7.48692319900049,7.67087708595382,7.2661785346565,7.67087708595382,114267.767580975,0.0,1.0
2010-03-24,7.98,8.14,7.92,8.14,114900,7.33976008943783,7.48692319900049,7.28457392335183,7.48692319900049,124922.611751228,0.0,1.0
2010-03-25,7.85,8.06,7.8,8.05,91400,7.22019006291816,7.41334164421916,7.17420159117983,7.40414394987149,99372.7303225608,0.0,1.0
2010-03-26,8.04,8.09,7.82,7.85,83600,7.39494625552383,7.44093472726216,7.19259697987516,7.22019006291816,90892.3441462372,0.0,1.0
2010-03-29,8.0,8.09,8.0,8.04,38800,7.35815547813316,7.44093472726216,7.35815547813316,7.39494625552383,42184.4850822249,0.0,1.0
2010-03-30,8.02,8.07,7.9,8.0,41800,7.38574856117616,7.43179437514858,7.27523860764235,7.36733023558719,45389.5765910848,0.01,1.0
2010-03-31,8.15,8.23,8.0,8.0,92700,7.50546767750445,7.57914097986033,7.36733023558719,7.36733023558719,100660.616028554,0.0,1.0
2010-04-01,8.3,8.34,8.14,8.21,118200,7.64360511942171,7.68044177059965,7.49625851470997,7.56072265427136,128350.429499192,0.0,1.0
2010-04-05,8.6,8.79,8.3,8.3,103900,7.91988000325623,8.09485409635143,7.64360511942171,7.64360511942171,112822.416454874,0.0,1.0
2010-04-06,8.58,8.73,8.52,8.66,48200,7.90146167766726,8.03959911958452,7.84620670090036,7.97513498002314,52339.1768346959,0.0,1.0
2010-04-07,8.36,8.62,8.27,8.55,69000,7.69886009618862,7.9382983288452,7.61597763103826,7.87383418928381,74925.3776264319,0.0,1.0
2010-04-08,8.17,8.44,8.17,8.36,83200,7.52388600309342,7.77253339854449,7.52388600309342,7.69886009618862,90344.803166944,0.0,1.0
2010-04-09,8.24,8.25,8.14,8.16,35700,7.58835014265481,7.59755930544929,7.49625851470997,7.51467684029894,38765.738858893,0.0,1.0
2010-04-12,8.07,8.3,8.02,8.27,35500,7.43179437514858,7.64360511942171,7.38574856117616,7.61597763103826,38548.5638512802,0.0,1.0
2010-04-13,8.04,8.06,8.0,8.06,51700,7.40416688676513,7.4225852123541,7.36733023558719,7.4225852123541,56139.7394679207,0.0,1.0
2010-04-14,8.36,8.38,8.08,8.08,40500,7.69886009618862,7.71727842177759,7.44100353794306,7.44100353794306,43977.9390416013,0.0,1.0
2010-04-15,8.44,8.49,8.31,8.31,42900,7.77253339854449,7.81857921251691,7.6528142822162,7.6528142822162,46584.0391329555,0.0,1.0
2010-04-16,8.42,8.48,8.3,8.48,71300,7.75411507295552,7.80937004972242,7.64360511942171,7.80937004972242,77422.8902139796,0.0,1.0
2010-04-19,8.24,8.5,8.13,8.42,44000,7.58835014265481,7.82778837531139,7.48704935191549,7.75411507295552,47778.5016748261,0.0,1.0
2010-04-20,8.45,8.49,8.25,8.29,49500,7.78174256133897,7.81857921251691,7.59755930544929,7.63439595662723,53750.8143841794,0.0,1.0
2010-04-21,8.44,8.48,8.33,8.48,38900,7.77253339854449,7.80937004972242,7.67123260780517,7.80937004972242,42240.5389806986,0.0,1.0
2010-04-22,8.47,8.49,8.2,8.37,65400,7.80016088692794,7.81857921251691,7.55151349147687,7.7080692589831,71016.2274894007,0.0,1.0
2010-04-23,8.8,8.81,8.49,8.55,128400,8.10406325914591,8.1132724219404,7.81857921251691,7.87383418928381,139426.354887447,0.0,1.0
2010-04-26,8.82,8.82,8.65,8.82,88500,8.12248158473488,8.12248158473488,7.96592581722865,8.12248158473488,96099.9408686844,0.0,1.0
2010-04-27,8.48,8.85,8.46,8.8,140500,7.80937004972242,8.15010907311833,7.79095172413346,8.10406325914591,152565.442848024,0.0,1.0
2010-04-28,8.47,8.61,8.27,8.55,72600,7.80016088692794,7.92908916605072,7.61597763103826,7.87383418928381,78834.5277634631,0.0,1.0
2010-04-29,8.67,8.71,8.48,8.55,62500,7.98434414281762,8.02118079399556,7.80937004972242,7.87383418928381,67867.1898790144,0.0,1.0
2010-04-30,8.1,8.75,8.09,8.64,108700,7.45942186353203,8.05801744517349,7.45021270073755,7.95671665443417,118034.616637582,0.0,1.0
2010-05-03,8.56,8.58,8.04,8.11,82000,7.8830433520783,7.90146167766726,7.40416688676513,7.46863102632652,89041.7531212669,0.0,1.0
2010-05-04,8.36,8.51,8.1,8.44,108500,7.69886009618862,7.83699753810588,7.45942186353203,7.77253339854449,117817.441629969,0.0,1.0
2010-05-05,8.15,8.43,8.1,8.31,91900,7.50546767750445,7.76332423575,7.45942186353203,7.6528142822162,99791.9159981028,0.0,1.0
2010-05-06,8.57,9.0,8.22,8.26,178100,7.89225251487278,8.28824651503559,7.56993181706584,7.60676846824378,193394.344279239,0.0,1.0
2010-05-07,8.52,8.8,8.39,8.53,110600,7.84620670090036,8.10406325914591,7.72648758457207,7.85541586369484,120097.779209904,0.0,1.0
2010-05-10,8.84,8.84,8.55,8.72,125800,8.14089991032385,8.14089991032385,7.87383418928381,8.03038995679004,136603.07978848,0.0,1.0
2010-05-11,9.07,9.09,8.65,8.77,153900,8.35271065459698,8.37112898018595,7.96592581722865,8.07643577076246,167116.168358085,0.0,1.0
2010-05-12,9.49,9.65,9.09,9.17,165700,8.73949549196531,8.88684209667705,8.37112898018595,8.44480228254182,179929.493807243,0.0,1.0
2010-05-13,9.39,9.45,9.03,9.28,148900,8.64740386402047,8.70265884078737,8.31587400341904,8.54610307328114,161686.793167764,0.0,1.0
2010-05-14,9.12,9.3,8.96,9.25,114800,8.3987564685694,8.56452139887011,8.25140986385766,8.51847558489769,124658.454369774,0.0,1.0
2010-05-17,8.96,9.22,8.64,9.12,92400,8.25140986385766,8.49084809651424,7.95671665443417,8.3987564685694,100334.853517135,0.0,1.0
2010-05-18,8.83,9.08,8.68,9.08,63000,8.13169074752936,8.36191981739146,7.9935533056121,8.36191981739146,68410.1273980466,0.0,1.0
2010-05-19,8.62,8.83,8.37,8.78,61200,7.9382983288452,8.13169074752936,7.7080692589831,8.08564493355694,66455.5523295309,0.0,1.0
2010-05-20,8.12,8.59,8.05,8.42,168700,7.477840189121,7.91067084046175,7.41337604955961,7.75411507295552,183187.118921436,0.0,1.0
2010-05-21,8.26,8.37,7.95,8.0,160800,7.60676846824378,7.7080692589831,7.32128442161477,7.36733023558719,174608.706120728,0.0,1.0
2010-05-24,7.99,8.37,7.95,8.24,67100,7.35812107279271,7.7080692589831,7.32128442161477,7.58835014265481,72862.2150541099,0.0,1.0
2010-05-25,7.91,7.96,7.61,7.85,44400,7.28444777043684,7.33049358440926,7.00817288660232,7.22919279366993,48212.8516900518,0.0,1.0
2010-05-26,7.74,8.05,7.7,7.94,115600,7.12789200293061,7.41337604955961,7.09105535175267,7.31207525882029,125527.154400225,0.0,1.0
2010-05-27,8.12,8.12,7.82,7.92,83500,7.477840189121,7.477840189121,7.20156530528648,7.29365693323132,90670.5656783633,0.0,1.0
2010-05-28,7.97,8.1,7.89,8.07,36000,7.33970274720374,7.45942186353203,7.26602944484787,7.43179437514858,39091.5013703123,0.0,1.0
2010-06-01,7.64,8.03,7.63,7.94,95600,7.03580037498577,7.39495772397064,7.02659121219128,7.31207525882029,103809.65363894,0.0,1.0
2010-06-02,8.44,8.45,7.55,7.67,86600,7.77253339854449,7.78174256133897,6.95291790983541,7.06342786336922,94036.7782963623,0.0,1.0
2010-06-03,8.38,8.96,7.96,8.42,1755200,7.71727842177759,8.25140986385766,7.33049358440926,7.75411507295552,1905927.86681034,0.0,1.0
2010-06-04,7.67,8.28,7.63,8.18,81100,7.06342786336922,7.62518679383274,7.02659121219128,7.5330951658879,88064.4655870091,0.0,1.0
2010-06-07,7.62,7.92,7.59,7.73,107000,7.0173820493968,7.29365693323132,6.98975456101335,7.11868284013613,116188.629072873,0.0,1.0
2010-06-08,7.86,7.89,7.62,7.69,129300,7.23840195646442,7.26602944484787,7.0173820493968,7.08184618895819,140403.642421705,0.0,1.0
2010-06-09,7.72,8.05,7.63,7.91,146700,7.10947367734164,7.41337604955961,7.02659121219128,7.28444777043684,159297.868084023,0.0,1.0
2010-06-10,7.95,7.96,7.72,7.82,96100,7.32128442161477,7.33049358440926,7.10947367734164,7.20156530528648,104352.591157973,0.0,1.0
2010-06-11,7.91,8.04,7.66,7.83,57000,7.28444777043684,7.40416688676513,7.05421870057474,7.21077446808096,61894.8771696611,0.0,1.0
2010-06-14,7.79,8.02,7.67,8.0,80400,7.17393781690303,7.38574856117616,7.06342786336922,7.36733023558719,87304.3530603641,0.0,1.0
2010-06-15,8.11,8.18,7.74,7.84,76800,7.46863102632652,7.5330951658879,7.12789200293061,7.21998363087545,83395.2029233329,0.0,1.0
2010-06-16,8.03,8.19,7.94,8.06,501700,7.39495772397064,7.54230432868239,7.31207525882029,7.4225852123541,544783.506596825,0.0,1.0
2010-06-17,7.8,7.98,7.53,7.98,90700,7.18314697969751,7.34891190999823,6.93449958424645,7.34891190999823,98488.8659524258,0.0,1.0
2010-06-18,7.85,7.95,7.62,7.85,166200,7.22919279366993,7.32128442161477,7.0173820493968,7.22919279366993,180472.431326275,0.0,1.0
2010-06-21,7.61,7.96,7.5,7.96,45000,7.00817288660232,7.33049358440926,6.90687209586299,7.33049358440926,48864.3767128904,0.0,1.0
2010-06-22,7.52,7.79,7.47,7.65,41500,6.92529042145196,7.17393781690303,6.87924460747954,7.04500953778025,45063.8140796656,0.0,1.0
2010-06-23,7.92,8.0,7.37,7.49,506600,7.29365693323132,7.36733023558719,6.7871529795347,6.89766293306851,550104.294283339,0.0,1.0
2010-06-24,7.66,7.96,7.63,7.91,49500,7.05421870057474,7.33049358440926,7.02659121219128,7.28444777043684,53750.8143841794,0.0,1.0
2010-06-25,8.29,8.43,7.61,7.71,384600,7.63439595662723,7.76332423575,7.00817288660232,7.10026451454716,417627.539639503,0.0,1.0
2010-06-28,8.11,8.37,8.08,8.32,112100,7.46863102632652,7.7080692589831,7.44100353794306,7.66202344501068,121726.591767,0.0,1.0
2010-06-29,7.82,8.0,7.69,7.95,102600,7.20156530528648,7.36733023558719,7.08184618895819,7.32128442161477,111410.77890539,0.0,1.0
2010-06-30,7.93,8.15,7.75,7.83,104400,7.3028660960258,7.50546767750445,7.13710116572509,7.21077446808096,113365.353973906,0.0,1.0
2010-07-01,8.18,8.21,7.8,7.91,152200,7.5330951658879,7.56072265427136,7.18314697969751,7.28444777043684,165270.180793376,0.0,1.0
2010-07-02,8.0,8.2,7.74,8.19,84900,7.36733023558719,7.55151349147687,7.12789200293061,7.54230432868239,92190.7907316532,0.0,1.0
2010-07-06,7.76,8.21,7.72,8.19,97300,7.14631032851958,7.56072265427136,7.10947367734164,7.54230432868239,105655.64120365,0.0,1.0
2010-07-07,7.97,7.97,7.65,7.76,66600,7.33970274720374,7.33970274720374,7.04500953778025,7.14631032851958,72319.2775350778,0.0,1.0
2010-07-08,8.08,8.2,7.86,8.05,70000,7.44100353794306,7.55151349147687,7.23840195646442,7.41337604955961,76011.2526644962,0.0,1.0
2010-07-09,8.32,8.33,7.94,8.04,61100,7.66202344501068,7.67123260780517,7.31207525882029,7.40416688676513,66346.9648257245,0.0,1.0
2010-07-12,7.87,8.32,7.81,8.32,44500,7.2476111192589,7.66202344501068,7.192356142492,7.66202344501068,48321.4391938583,0.0,1.0
2010-07-13,8.1,8.18,7.86,8.02,101100,7.45942186353203,7.5330951658879,7.23840195646442,7.38574856117616,109781.966348294,0.0,1.0
2010-07-14,7.83,8.04,7.75,8.04,68900,7.21077446808096,7.40416688676513,7.13710116572509,7.40416688676513,74816.7901226255,0.0,1.0
2010-07-15,7.82,7.89,7.5,7.86,72800,7.20156530528648,7.26602944484787,6.90687209586299,7.23840195646442,79051.702771076,0.0,1.0
2010-07-16,7.8,7.86,7.62,7.76,120400,7.18314697969751,7.23840195646442,7.0173820493968,7.14631032851958,130739.354582933,0.0,1.0
2010-07-19,8.13,8.13,7.77,7.8,168500,7.48704935191549,7.48704935191549,7.15551949131406,7.18314697969751,182969.943913823,0.0,1.0
2010-07-20,8.35,8.36,7.92,8.03,97200,7.68965093339413,7.69886009618862,7.29365693323132,7.39495772397064,105547.053699843,0.0,1.0
2010-07-21,8.45,8.5,8.25,8.39,140700,7.78174256133897,7.82778837531139,7.59755930544929,7.72648758457207,152782.617855637,0.0,1.0
2010-07-22,8.91,8.98,8.54,8.6,123200,8.20536404988524,8.26982818944662,7.86462502648933,7.91988000325623,133779.804689513,0.0,1.0
2010-07-23,9.2,9.24,8.78,8.89,68400,8.47242977092527,8.50926642210321,8.08564493355694,8.18694572429627,74273.8526035934,0.0,1.0
2010-07-26,9.25,9.3,9.01,9.25,78000,8.51847558489769,8.56452139887011,8.29745567783008,8.51847558489769,84698.25296901,0.0,1.0
2010-07-27,9.17,9.6,9.12,9.22,256800,8.44480228254182,8.84079628270463,8.3987564685694,8.49084809651424,278852.709774894,0.0,1.0
2010-07-28,8.87,9.17,8.78,9.17,81100,8.1685273987073,8.44480228254182,8.08564493355694,8.44480228254182,88064.4655870091,0.0,1.0
2010-07-29,8.53,8.95,8.47,8.92,94700,7.85541586369484,8.24220070106317,7.80016088692794,8.21457321267972,102832.366104683,0.0,1.0
2010-07-30,8.55,8.71,8.37,8.38,35100,7.87383418928381,8.02118079399556,7.7080692589831,7.71727842177759,38114.2138360545,0.0,1.0
2010-08-02,8.67,8.72,8.49,8.72,50600,7.98434414281762,8.03038995679004,7.81857921251691,8.03038995679004,54945.2769260501,0.0,1.0
2010-08-03,8.68,8.72,8.44,8.72,82500,7.9935533056121,8.03038995679004,7.77253339854449,8.03038995679004,89584.6906402991,0.0,1.0
2010-08-04,8.76,8.79,8.61,8.7,94300,8.06722660796798,8.09485409635143,7.92908916605072,8.01197163120107,102398.016089457,0.0,1.0
2010-08-05,8.47,8.74,8.41,8.67,86200,7.80016088692794,8.04880828237901,7.74490591016104,7.98434414281762,93602.4282811367,0.0,1.0
2010-08-06,8.5,8.5,8.28,8.32,73600,7.82778837531139,7.82778837531139,7.62518679383274,7.66202344501068,79920.4028015274,0.0,1.0
2010-08-09,8.62,8.65,8.37,8.5,85600,7.9382983288452,7.96592581722865,7.7080692589831,7.82778837531139,92950.9032582981,0.0,1.0
2010-08-10,8.26,8.5,8.23,8.49,62300,7.60676846824378,7.82778837531139,7.57914097986033,7.81857921251691,67650.0148714015,0.0,1.0
2010-08-11,7.38,8.1,7.35,8.1,119400,6.79636214232919,7.45942186353203,6.76873465394573,7.45942186353203,129653.479544869,0.0,1.0
2010-08-12,7.47,7.75,7.22,7.22,156400,6.87924460747954,7.13710116572509,6.64901553761744,6.64901553761744,169830.855953246,0.0,1.0
2010-08-13,6.88,7.54,6.87,7.42,259000,6.33590400260499,6.94370874704093,6.3266948398105,6.83319879350712,281241.634858636,0.0,1.0
2010-08-16,6.55,6.9,6.47,6.82,153400,6.03200163038701,6.35432232819395,5.95832832803114,6.28064902583808,166573.230839053,0.0,1.0
2010-08-17,6.86,6.98,6.5,6.61,160900,6.31748567701602,6.42799563054983,5.98595581641459,6.08725660715392,174717.293624535,0.0,1.0
2010-08-18,6.58,6.88,6.55,6.83,122100,6.05962911877047,6.33590400260499,6.03200163038701,6.28985818863257,132585.342147642,0.0,1.0
2010-08-19,6.36,6.57,6.14,6.57,165700,5.85702753729182,6.05041995597598,5.65442595581317,6.05041995597598,179929.493807243,0.0,1.0
2010-08-20,6.35,6.42,6.22,6.3,146100,5.84781837449733,5.91228251405872,5.72809925816904,5.80177256052491,158646.343061184,0.0,1.0
2010-08-23,6.11,6.43,6.06,6.39,112700,5.62679846742972,5.92149167685321,5.5807526534573,5.88465502567527,122378.116789839,0.0,1.0
2010-08-24,6.52,6.66,5.93,6.0,129400,6.00437414200356,6.13330242112634,5.46103353712901,5.52549767669039,140512.229925511,0.0,1.0
2010-08-25,6.62,6.66,6.36,6.49,83200,6.0964657699484,6.13330242112634,5.85702753729182,5.97674665362011,90344.803166944,0.0,1.0
2010-08-26,6.31,6.66,6.18,6.63,78600,5.8109817233194,6.13330242112634,5.69126260699111,6.10567493274289,85349.7779918485,0.0,1.0
2010-08-27,6.59,6.59,6.24,6.4,64400,6.06883828156495,6.06883828156495,5.74651758375801,5.89386418846976,69930.3524513365,0.0,1.0
2010-08-30,6.5,6.62,6.45,6.61,47100,5.98595581641459,6.0964657699484,5.93991000244217,6.08725660715392,51144.7142928253,0.0,1.0
2010-08-31,6.61,6.68,6.4,6.51,52800,6.08725660715392,6.15172074671531,5.89386418846976,5.99516497920908,57334.2020097914,0.0,1.0
2010-09-01,6.86,6.91,6.49,6.73,98100,6.31748567701602,6.36353149098844,5.97674665362011,6.19776656068773,106524.341234101,0.0,1.0
2010-09-02,6.87,6.88,6.69,6.84,41600,6.3266948398105,6.33590400260499,6.16092990950979,6.29906735142705,45172.401583472,0.0,1.0
2010-09-03,6.94,7.01,6.83,6.97,52400,6.39115897937189,6.45562311893328,6.28985818863257,6.41878646775534,56899.8519945657,0.0,1.0
2010-09-07,6.66,6.94,6.65,6.93,63400,6.13330242112634,6.39115897937189,6.12409325833185,6.38194981657741,68844.4774132722,0.0,1.0
2010-09-08,6.91,6.92,6.69,6.69,49100,6.36353149098844,6.37274065378292,6.16092990950979,6.16092990950979,53316.4643689537,0.0,1.0
2010-09-09,6.96,7.02,6.9,7.02,13400,6.40957730496086,6.46483228172776,6.35432232819395,6.46483228172776,14550.7255100607,0.0,1.0
2010-09-10,6.97,7.05,6.88,6.99,18800,6.41878646775534,6.49245977011121,6.33590400260499,6.43720479334431,20414.4507156075,0.0,1.0
2010-09-13,7.23,7.26,6.95,7.01,79300,6.65822470041193,6.68585218879538,6.40036814216637,6.45562311893328,86109.8905184934,0.0,1.0
2010-09-14,7.2,7.27,7.03,7.23,38800,6.63059721202847,6.69506135158986,6.47404144452225,6.65822470041193,42131.9514768922,0.0,1.0
2010-09-15,6.97,7.26,6.9,7.19,59800,6.41878646775534,6.68585218879538,6.35432232819395,6.62138804923399,64935.327276241,0.0,1.0
2010-09-16,6.89,7.15,6.74,6.89,58700,6.34511316539947,6.58455139805605,6.20697572348221,6.34511316539947,63740.8647343703,0.0,1.0
2010-09-17,6.73,6.98,6.62,6.98,118000,6.19776656068773,6.42799563054983,6.0964657699484,6.42799563054983,128133.254491579,0.0,1.0
2010-09-20,7.02,7.1,6.6,6.73,77400,6.46483228172776,6.53850558408363,6.07804744435943,6.19776656068773,84046.7279461715,0.0,1.0
2010-09-21,7.02,7.23,6.9,7.0,28900,6.46483228172776,6.65822470041193,6.35432232819395,6.44641395613879,31381.7886000563,0.0,1.0
2010-09-22,6.94,7.07,6.85,7.0,55300,6.40957730496086,6.52964143315177,6.32645598544407,6.46499151797205,59876.3353244779,0.02,1.0
2010-09-23,6.75,7.15,6.74,6.87,36100,6.23409896375876,6.60352705050002,6.22486326159023,6.34492738978114,39087.4449405724,0.0,1.0
2010-09-24,7.01,7.06,6.83,6.87,88900,6.47422722014058,6.52040573098323,6.30798458110701,6.34492738978114,96256.8934963126,0.0,1.0
2010-09-27,6.66,7.0,6.62,7.0,91600,6.15097764424197,6.46499151797205,6.11403483556785,6.46499151797205,99180.3312065495,0.0,1.0
2010-09-28,6.43,6.77,6.1,6.66,128300,5.93855649436575,6.25257036809582,5.63377832280421,6.15097764424197,138917.428971619,0.0,1.0
2010-09-29,6.49,6.57,6.34,6.38,50000,5.99397070737694,6.06785632472519,5.85543517484897,5.89237798352309,54137.735374754,0.0,1.0
2010-09-30,6.18,6.63,6.09,6.55,204300,5.70766394015246,6.12327053773638,5.62454262063568,6.04938492038813,221206.786741245,0.0,1.0
2010-10-01,6.28,6.49,6.18,6.22,81600,5.80002096183778,5.99397070737694,5.70766394015246,5.74460674882659,88352.7841315986,0.0,1.0
2010-10-04,6.38,6.43,6.21,6.26,70700,5.89237798352309,5.93855649436575,5.73537104665806,5.78154955750071,76550.7578199022,0.0,1.0
2010-10-05,6.59,6.65,6.41,6.47,102700,6.08632772906225,6.14174194207344,5.92008509002869,5.97549930303988,111198.908459745,0.0,1.0
2010-10-06,6.49,6.68,6.41,6.56,70700,5.99397070737694,6.16944904857904,5.92008509002869,6.05862062255666,76550.7578199022,0.0,1.0
2010-10-07,6.32,6.56,6.2,6.56,140400,5.8369637705119,6.05862062255666,5.72613534448953,6.05862062255666,152018.760932309,0.0,1.0
2010-10-08,6.42,6.46,6.31,6.34,76500,5.92932079219722,5.96626360087134,5.82772806834337,5.85543517484897,82830.7351233737,0.0,1.0
2010-10-11,6.56,6.66,6.4,6.43,60700,6.05862062255666,6.15097764424197,5.91084938786016,5.93855649436575,65723.2107449514,0.0,1.0
2010-10-12,6.76,6.78,6.48,6.52,126700,6.24333466592729,6.26180607026435,5.98473500520841,6.02167781388253,137185.021439627,0.0,1.0
2010-10-13,7.07,7.11,6.7,6.7,105300,6.52964143315177,6.56658424182589,6.1879204529161,6.1879204529161,114014.070699232,0.0,1.0
2010-10-14,7.16,7.18,6.99,7.04,75300,6.61276275266855,6.63123415700561,6.45575581580351,6.50193432664617,81531.4294743796,0.0,1.0
2010-10-15,7.53,7.62,7.15,7.29,145000,6.95448373290421,7.037605052421,6.60352705050002,6.73282688085946,156999.432586787,0.0,1.0
2010-10-18,7.52,7.66,7.46,7.51,105100,6.94524803073568,7.07454786109512,6.88983381772449,6.93601232856715,113797.519757733,0.0,1.0
2010-10-19,7.32,7.48,7.2,7.38,112100,6.76053398736505,6.90830522206156,6.64970556134268,6.81594820037624,121376.802710199,0.0,1.0
2010-10-20,7.41,7.45,7.33,7.38,270700,6.84365530688184,6.88059811555596,6.76976968953359,6.81594820037624,293101.699318918,0.0,1.0
2010-10-21,7.48,7.5,7.4,7.45,223400,6.90830522206156,6.92677662639862,6.83441960471331,6.88059811555596,241887.401654401,0.0,1.0
2010-10-22,7.52,7.55,7.46,7.5,93600,6.94524803073568,6.97295513724128,6.88983381772449,6.92677662639862,101345.84062154,0.0,1.0
2010-10-25,7.57,7.66,7.53,7.61,109300,6.99142654157834,7.07454786109512,6.95448373290421,7.02836935025247,118345.089529212,0.0,1.0
2010-10-26,7.58,7.62,7.45,7.5,119000,7.00066224374687,7.037605052421,6.88059811555596,6.92677662639862,128847.810191915,0.0,1.0
2010-10-27,7.55,7.6,7.48,7.5,82000,6.97295513724128,7.01913364808394,6.90830522206156,6.92677662639862,88785.8860145966,0.0,1.0
2010-10-28,7.49,7.61,7.48,7.56,93100,6.91754092423009,7.02836935025247,6.90830522206156,6.98219083940981,100804.463267792,0.0,1.0
2010-10-29,7.37,7.54,7.37,7.43,55800,6.80671249820771,6.96371943507275,6.80671249820771,6.8621267112189,60417.7126782255,0.0,1.0
2010-11-01,7.14,7.43,7.08,7.39,80400,6.59429134833149,6.8621267112189,6.5388771353203,6.82518390254477,87053.4784826044,0.0,1.0
2010-11-02,7.39,7.45,7.22,7.25,60400,6.82518390254477,6.88059811555596,6.66817696567974,6.69588407218533,65398.3843327029,0.0,1.0
2010-11-03,7.4,7.4,6.7,6.7,84400,6.83441960471331,6.83441960471331,6.1879204529161,6.1879204529161,91384.4973125848,0.0,1.0
2010-11-04,7.39,7.67,7.31,7.49,92700,6.82518390254477,7.08378356326366,6.75129828519652,6.91754092423009,100371.361384794,0.0,1.0
2010-11-05,7.36,7.4,7.31,7.4,121900,6.79747679603918,6.83441960471331,6.75129828519652,6.83441960471331,131987.79884365,0.0,1.0
2010-11-08,7.18,7.37,7.05,7.31,113900,6.63123415700561,6.80671249820771,6.5111700288147,6.75129828519652,123325.76118369,0.0,1.0
2010-11-09,7.25,7.29,7.18,7.2,93100,6.69588407218533,6.73282688085946,6.63123415700561,6.64970556134268,100804.463267792,0.0,1.0
2010-11-10,7.29,7.33,7.23,7.3,128000,6.73282688085946,6.76976968953359,6.67741266784827,6.74206258302799,138592.60255937,0.0,1.0
2010-11-11,7.21,7.25,7.15,7.16,149300,6.65894126351121,6.69588407218533,6.60352705050002,6.61276275266855,161655.277829015,0.0,1.0
2010-11-12,7.14,7.22,7.03,7.09,53600,6.59429134833149,6.66817696567974,6.49269862447764,6.54811283748883,58035.6523217363,0.0,1.0
2010-11-15,7.25,7.38,7.13,7.14,150300,6.69588407218533,6.81594820037624,6.58505564616295,6.59429134833149,162738.032536511,0.0,1.0
2010-11-16,7.05,7.18,7.04,7.17,141100,6.5111700288147,6.63123415700561,6.50193432664617,6.62199845483708,152776.689227556,0.0,1.0
2010-11-17,6.88,7.13,6.84,7.06,43000,6.35416309194967,6.58505564616295,6.31722028327554,6.52040573098323,46558.4524222885,0.0,1.0
2010-11-18,7.08,7.15,6.93,6.98,46500,6.5388771353203,6.60352705050002,6.40034160279232,6.44652011363498,50348.0938985212,0.0,1.0
2010-11-19,7.09,7.13,6.94,7.09,216200,6.54811283748883,6.58505564616295,6.40957730496086,6.54811283748883,234091.567760436,0.0,1.0
2010-11-22,7.04,7.09,6.93,7.01,77500,6.50193432664617,6.54811283748883,6.40034160279232,6.47422722014058,83913.4898308688,0.0,1.0
2010-11-23,6.87,7.0,6.77,6.9,119100,6.34492738978114,6.46499151797205,6.25257036809582,6.37263449628673,128956.085662664,0.0,1.0
2010-11-24,6.96,6.98,6.89,6.98,58300,6.42804870929792,6.44652011363498,6.3633987941182,6.44652011363498,63124.5994469632,0.0,1.0
2010-11-26,6.87,6.97,6.87,6.9,15600,6.34492738978114,6.43728441146645,6.34492738978114,6.37263449628673,16890.9734369233,0.0,1.0
2010-11-29,6.89,6.91,6.59,6.82,56300,6.3633987941182,6.38187019845526,6.08632772906225,6.29874887893848,60959.090031973,0.0,1.0
2010-11-30,6.82,6.92,6.74,6.78,121200,6.29874887893848,6.39110590062379,6.22486326159023,6.26180607026435,131229.870548404,0.0,1.0
2010-12-01,6.86,6.97,6.81,6.95,139300,6.3356916876126,6.43728441146645,6.28951317676995,6.41881300712939,150827.730754065,0.0,1.0
2010-12-02,6.86,6.9,6.82,6.85,102000,6.3356916876126,6.37263449628673,6.29874887893848,6.32645598544407,110440.980164498,0.0,1.0
2010-12-03,7.0,7.03,6.8,6.8,130300,6.46499151797205,6.49269862447764,6.28027747460141,6.28027747460141,141082.938386609,0.0,1.0
2010-12-06,7.0,7.04,6.95,7.0,92500,6.46499151797205,6.50193432664617,6.41881300712939,6.46499151797205,100154.810443295,0.0,1.0
2010-12-07,7.0,7.12,6.95,7.04,130700,6.46499151797205,6.57581994399442,6.41881300712939,6.50193432664617,141516.040269607,0.0,1.0
2010-12-08,7.02,7.1,6.97,7.03,100000,6.48346292230911,6.55734853965736,6.43728441146645,6.49269862447764,108275.470749508,0.0,1.0
2010-12-09,7.01,7.1,6.96,7.08,70600,6.47422722014058,6.55734853965736,6.42804870929792,6.5388771353203,76442.4823491526,0.0,1.0
2010-12-10,6.98,7.06,6.87,7.02,72500,6.44652011363498,6.52040573098323,6.34492738978114,6.48346292230911,78499.7162933934,0.0,1.0
2010-12-13,7.19,7.25,6.85,6.97,178500,6.64046985917414,6.69588407218533,6.32645598544407,6.43728441146645,193271.715287872,0.0,1.0
2010-12-14,7.11,7.36,7.04,7.2,195100,6.56658424182589,6.79747679603918,6.50193432664617,6.64970556134268,211245.44343229,0.0,1.0
2010-12-15,7.22,7.25,7.07,7.07,66000,6.66817696567974,6.69588407218533,6.52964143315177,6.52964143315177,71461.8106946753,0.0,1.0
2010-12-16,7.2,7.24,7.03,7.2,70800,6.64970556134268,6.6866483700168,6.49269862447764,6.64970556134268,76659.0332906517,0.0,1.0
2010-12-17,7.25,7.25,7.02,7.2,222400,6.69588407218533,6.69588407218533,6.48346292230911,6.64970556134268,240804.646946906,0.0,1.0
2010-12-20,7.3,7.41,7.15,7.26,619400,6.74206258302799,6.84365530688184,6.60352705050002,6.70511977435386,670658.265822453,0.0,1.0
2010-12-21,7.46,7.49,7.37,7.37,77600,6.88983381772449,6.91754092423009,6.80671249820771,6.80671249820771,84021.7653016183,0.0,1.0
2010-12-22,7.53,7.55,7.47,7.49,78800,6.95448373290421,6.97295513724128,6.89906951989303,6.91754092423009,85321.0709506124,0.0,1.0
2010-12-23,7.52,7.56,7.5,7.53,46500,6.94524803073568,6.98219083940981,6.92677662639862,6.95448373290421,50348.0938985213,0.0,1.0
2010-12-27,7.62,7.68,7.5,7.59,103400,7.037605052421,7.09301926543219,6.92677662639862,7.0098979459154,111956.836754991,0.0,1.0
2010-12-28,7.93,7.95,7.59,7.65,78100,7.32391181964547,7.34238322398254,7.0098979459154,7.06531215892659,84563.1426553659,0.0,1.0
2010-12-29,8.45,8.45,7.98,7.98,117500,7.80416833240911,7.80416833240911,7.37009033048813,7.37009033048813,127223.678130672,0.0,1.0
2010-12-30,9.01,9.17,8.42,8.42,252000,8.32136765384688,8.46913888854338,7.77646122590352,7.77646122590352,272854.18628876,0.0,1.0
2010-12-31,8.54,8.95,8.53,8.95,221000,7.88728965192589,8.26595344083569,7.87805394975736,8.26595344083569,239288.790356413,0.0,1.0
2011-01-03,8.96,9.06,8.64,8.64,132900,8.27518914300422,8.36754616468953,7.97964667361121,7.97964667361121,143898.100626096,0.0,1.0
2011-01-04,8.84,8.97,8.74,8.97,87300,8.16436071698184,8.28442484517275,8.07200369529652,8.28442484517275,94524.4859643205,0.0,1.0
2011-01-05,9.03,9.06,8.83,8.86,103000,8.33983905818394,8.36754616468953,8.15512501481331,8.1828321213189,111523.734871993,0.0,1.0
2011-01-06,9.22,9.24,9.0,9.07,119400,8.51531739938604,8.5337888037231,8.31213195167834,8.37678186685807,129280.912074913,0.0,1.0
2011-01-07,9.14,9.43,9.07,9.22,77300,8.44143178203779,8.7092671449252,8.37678186685807,8.51531739938604,83696.9388893697,0.0,1.0
2011-01-10,9.16,9.21,8.87,9.09,49900,8.45990318637485,8.50608169721751,8.19206782348743,8.39525327119513,54029.4599040045,0.0,1.0
2011-01-11,9.3,9.34,9.13,9.21,94200,8.58920301673429,8.62614582540841,8.43219607986925,8.50608169721751,101995.493446037,0.0,1.0
2011-01-12,9.54,9.64,9.3,9.42,131700,8.81085986877904,8.90321689046436,8.58920301673429,8.70003144275667,142598.794977102,0.0,1.0
2011-01-13,9.63,9.64,9.48,9.55,76700,8.89398118829583,8.90321689046436,8.75544565576786,8.82009557094758,83047.2860648727,0.0,1.0
2011-01-14,9.66,9.66,9.55,9.63,40000,8.92168829480142,8.92168829480142,8.82009557094758,8.89398118829583,43310.1882998032,0.0,1.0
2011-01-18,9.62,9.65,9.4,9.59,47800,8.8847454861273,8.91245259263289,8.6815600384196,8.8570383796217,51755.6750182648,0.0,1.0
2011-01-19,8.87,9.57,8.86,9.57,74100,8.19206782348743,8.83856697528464,8.1828321213189,8.83856697528464,80232.1238253855,0.0,1.0
2011-01-20,8.77,8.92,8.65,8.8,50700,8.09971080180212,8.23824633433009,7.98888237577974,8.12741790830771,54895.6636700006,0.0,1.0
2011-01-21,8.11,8.82,8.09,8.82,103600,7.49015445867904,8.14588931264478,7.47168305434198,8.14588931264478,112173.38769649,0.0,1.0
2011-01-24,8.37,8.43,7.95,8.08,131900,7.73028271506086,7.78569692807205,7.34238322398254,7.46244735217345,142815.345918601,0.0,1.0
2011-01-25,8.35,8.41,8.28,8.34,41500,7.7118113107238,7.76722552373499,7.64716139554408,7.70257560855527,44934.3203610458,0.0,1.0
2011-01-26,8.45,8.8,8.39,8.39,81400,7.80416833240911,8.12741790830771,7.74875411939792,7.74875411939792,88136.2331900996,0.0,1.0
2011-01-27,8.34,8.53,8.11,8.53,50300,7.70257560855527,7.87805394975736,7.49015445867904,7.87805394975736,54462.5617870025,0.0,1.0
2011-01-28,8.05,8.34,8.03,8.33,85800,7.43474024566785,7.70257560855527,7.41626884133079,7.69333990638673,92900.353903078,0.0,1.0
2011-01-31,8.29,8.34,7.97,8.09,106900,7.65639709771261,7.70257560855527,7.3608546283196,7.47168305434198,115746.478231224,0.0,1.0
2011-02-01,8.56,8.6,8.35,8.36,52500,7.90576105626296,7.94270386493708,7.7118113107238,7.72104701289233,56844.6221434917,0.0,1.0
2011-02-02,8.21,8.55,8.16,8.5,50300,7.58251148036436,7.89652535409443,7.5363329695217,7.85034684325177,54462.5617870025,0.0,1.0
2011-02-03,8.29,8.38,8.0,8.19,43300,7.65639709771261,7.73951841722939,7.38856173482519,7.56404007602729,46883.278834537,0.0,1.0
2011-02-04,8.09,8.35,8.05,8.26,39400,7.47168305434198,7.7118113107238,7.43474024566785,7.62868999120701,42660.5354753062,0.0,1.0
2011-02-07,8.15,8.42,8.08,8.08,41200,7.52709726735317,7.77646122590352,7.46244735217345,7.46244735217345,44609.4939487973,0.0,1.0
2011-02-08,8.12,8.2,7.94,8.11,30500,7.49939016084757,7.57327577819582,7.33314752181401,7.49015445867904,33024.0185786,0.0,1.0
2011-02-09,8.07,8.17,8.0,8.11,30400,7.45321165000492,7.54556867169023,7.38856173482519,7.49015445867904,32915.7431078504,0.0,1.0
2011-02-10,8.21,8.22,8.01,8.01,30800,7.58251148036436,7.59174718253289,7.39779743699373,7.39779743699373,33348.8449908485,0.0,1.0
2011-02-11,8.42,8.45,8.2,8.2,30200,7.77646122590352,7.80416833240911,7.57327577819582,7.57327577819582,32699.1921663514,0.0,1.0
2011-02-14,8.13,8.42,8.1,8.42,40600,7.50862586301611,7.77646122590352,7.48091875651051,7.77646122590352,43959.8411243002,0.0,1.0
2011-02-15,8.04,8.27,8.02,8.08,57500,7.42550454349932,7.63792569337554,7.40703313916226,7.46244735217345,62258.3956809671,0.0,1.0
2011-02-16,8.08,8.16,8.03,8.1,15600,7.46244735217345,7.5363329695217,7.41626884133079,7.48091875651051,16890.9734369233,0.0,1.0
2011-02-17,8.09,8.23,8.08,8.09,30800,7.47168305434198,7.60098288470142,7.46244735217345,7.47168305434198,33348.8449908485,0.0,1.0
2011-02-18,8.37,8.4,8.12,8.13,74100,7.73028271506086,7.75798982156646,7.49939016084757,7.50862586301611,80232.1238253855,0.0,1.0
2011-02-22,8.0,8.55,7.94,8.18,124400,7.38856173482519,7.89652535409443,7.33314752181401,7.55480437385876,134694.685612388,0.0,1.0
2011-02-23,7.99,8.09,7.9,8.0,54000,7.37932603265666,7.47168305434198,7.29620471313988,7.38856173482519,58468.7542047344,0.0,1.0
2011-02-24,7.93,8.1,7.89,8.03,71500,7.32391181964547,7.48091875651051,7.28696901097135,7.41626884133079,77416.9615858983,0.0,1.0
2011-02-25,8.33,8.36,7.94,7.97,49400,7.69333990638673,7.72104701289233,7.33314752181401,7.3608546283196,53488.082550257,0.0,1.0
2011-02-28,8.23,8.41,8.12,8.41,32500,7.60098288470142,7.76722552373499,7.49939016084757,7.76722552373499,35189.5279935901,0.0,1.0
2011-03-01,8.01,8.23,7.98,8.23,66700,7.39779743699373,7.60098288470142,7.37009033048813,7.60098288470142,72219.7389899218,0.0,1.0
2011-03-02,7.74,8.07,7.63,8.02,106600,7.14843347844338,7.45321165000492,7.04684075458953,7.40703313916226,115421.651818976,0.0,1.0
2011-03-03,8.21,8.21,7.75,7.82,49800,7.58251148036436,7.58251148036436,7.15766918061191,7.22231909579163,53921.184433255,0.0,1.0
2011-03-04,8.25,8.28,8.03,8.24,50100,7.61945428903848,7.64716139554408,7.41626884133079,7.61021858686995,54246.0108455036,0.0,1.0
2011-03-07,7.99,8.33,7.95,8.26,46000,7.37932603265666,7.69333990638673,7.34238322398254,7.62868999120701,49806.7165447737,0.0,1.0
2011-03-08,8.33,8.67,7.95,7.95,103000,7.69333990638673,8.00735378011681,7.34238322398254,7.34238322398254,111523.734871993,0.0,1.0
2011-03-09,8.35,8.36,8.05,8.34,84300,7.7118113107238,7.72104701289233,7.43474024566785,7.70257560855527,91276.2218418353,0.0,1.0
2011-03-10,7.99,8.2,7.83,8.2,93600,7.37932603265666,7.57327577819582,7.23155479796016,7.57327577819582,101345.84062154,0.0,1.0
2011-03-11,7.92,8.02,7.85,7.91,82200,7.31467611747694,7.40703313916226,7.25002620229722,7.30544041530841,89002.4369560957,0.0,1.0
2011-03-14,8.23,8.26,7.84,7.84,49900,7.60098288470142,7.62868999120701,7.24079050012869,7.24079050012869,54029.4599040045,0.0,1.0
2011-03-15,8.17,8.42,8.0,8.0,105000,7.54556867169023,7.77646122590352,7.38856173482519,7.38856173482519,113689.244286983,0.0,1.0
2011-03-16,8.02,8.19,7.91,8.18,91200,7.40703313916226,7.56404007602729,7.30544041530841,7.55480437385876,98747.2293235513,0.0,1.0
2011-03-17,8.05,8.17,7.95,8.17,56100,7.43474024566785,7.54556867169023,7.34238322398254,7.54556867169023,60742.5390904741,0.0,1.0
2011-03-18,8.53,8.53,8.14,8.16,100400,7.87805394975736,7.87805394975736,7.51786156518464,7.5363329695217,108708.572632506,0.0,1.0
2011-03-21,8.63,8.66,8.39,8.61,62500,7.97041097144268,7.99811807794827,7.74875411939792,7.95193956710562,67672.1692184425,0.0,1.0
2011-03-22,8.85,8.94,8.25,8.61,86300,8.17359641915037,8.25671773866715,7.61945428903848,7.95193956710562,93441.7312568255,0.0,1.0
2011-03-23,8.85,8.92,8.75,8.81,81900,8.17359641915037,8.23824633433009,8.08123939746506,8.13665361047625,88677.6105438471,0.0,1.0
2011-03-24,8.68,8.91,8.6,8.91,35000,8.01658948228534,8.22901063216156,7.94270386493708,8.22901063216156,37896.4147623278,0.0,1.0
2011-03-25,8.62,8.75,8.53,8.75,24800,7.96117526927415,8.08123939746506,7.87805394975736,8.08123939746506,26852.316745878,0.0,1.0
2011-03-28,8.29,8.63,8.24,8.63,48300,7.65639709771261,7.97041097144268,7.61021858686995,7.97041097144268,52297.0523720124,0.0,1.0
2011-03-29,8.71,8.71,8.17,8.27,49900,8.04429658879093,8.04429658879093,7.54556867169023,7.63792569337554,54029.4599040045,0.0,1.0
2011-03-30,8.65,8.7,8.46,8.7,45100,8.01658948228534,8.062928149813,7.84050254568023,8.062928149813,48663.4622942907,0.03,1.0
2011-03-31,8.68,8.7,8.55,8.68,45100,8.04439268280193,8.062928149813,7.92391214723002,8.04439268280193,48663.4622942907,0.0,1.0
2011-04-01,8.69,8.71,8.59,8.71,59200,8.05366041630747,8.07219588331853,7.96098308125214,8.07219588331853,63877.5380891798,0.0,1.0
2011-04-04,8.99,9.04,8.65,8.75,105800,8.33169242147343,8.37803108900109,8.01658948228534,8.10926681734066,114159.519085054,0.0,1.0
2011-04-05,9.0,9.0,8.94,8.98,118300,8.34096015497896,8.34096015497896,8.28535375394577,8.3224246879679,127647.174931587,0.0,1.0
2011-04-06,8.84,9.06,8.76,9.06,166000,8.19267641889045,8.39656655601216,8.11853455084619,8.39656655601216,179116.069641957,0.0,1.0
2011-04-07,9.19,9.2,8.83,8.88,162000,8.51704709158407,8.52631482508961,8.18340868538492,8.22974735291258,174800.019771066,0.0,1.0
2011-04-08,9.08,9.36,8.96,9.24,61200,8.41510202302322,8.67459856117812,8.30388922095683,8.56338575911174,66035.5630246251,0.0,1.0
2011-04-11,9.02,9.13,8.95,9.05,50000,8.35949562199003,8.46144069055088,8.2946214874513,8.38729882250662,53950.6233861316,0.0,1.0
2011-04-12,9.07,9.19,8.97,8.97,72800,8.40583428951769,8.51704709158407,8.31315695446237,8.31315695446237,78552.1076502076,0.0,1.0
2011-04-13,9.07,9.24,9.05,9.18,46100,8.40583428951769,8.56338575911174,8.38729882250662,8.50777935807854,49742.4747620133,0.0,1.0
2011-04-14,9.1,9.12,8.92,8.96,31200,8.43363749003428,8.45217295704535,8.26681828693471,8.30388922095683,33665.1889929461,0.0,1.0
2011-04-15,9.09,9.16,9.03,9.08,46200,8.42436975652875,8.48924389106748,8.36876335549556,8.41510202302322,49850.3760087856,0.0,1.0
2011-04-18,9.02,9.09,8.83,8.91,52700,8.35949562199003,8.42436975652875,8.18340868538492,8.25755055342917,56863.9570489827,0.0,1.0
2011-04-19,8.36,9.1,8.35,9.07,77200,7.7478252106249,8.43363749003428,7.73855747711937,8.40583428951769,83299.7625081872,0.0,1.0
2011-04-20,8.48,8.57,8.32,8.54,56300,7.85903801269129,7.94244761424108,7.71075427660278,7.91464441372448,60748.4019327842,0.0,1.0
2011-04-21,8.38,8.6,8.31,8.54,40300,7.76636067763597,7.97025081475768,7.70148654309724,7.91464441372448,43484.2024492221,0.0,1.0
2011-04-25,8.57,8.62,8.39,8.41,29200,7.94244761424108,7.98878628176874,7.7756284111415,7.79416387815256,31507.1640575009,0.0,1.0
2011-04-26,8.71,8.92,8.57,8.6,39700,8.07219588331853,8.26681828693471,7.94244761424108,7.97025081475768,42836.7949685885,0.0,1.0
2011-04-27,8.64,8.74,8.62,8.72,52800,8.00732174877981,8.09999908383513,7.98878628176874,8.08146361682406,56971.8582957549,0.0,1.0
2011-04-28,8.74,8.75,8.58,8.62,15400,8.09999908383513,8.10926681734066,7.95171534774661,7.98878628176874,16616.7920029285,0.0,1.0
2011-04-29,8.92,8.94,8.73,8.75,36000,8.26681828693471,8.28535375394577,8.09073135032959,8.10926681734066,38844.4488380147,0.0,1.0
2011-05-02,8.92,9.1,8.9,8.93,69000,8.26681828693471,8.43363749003428,8.24828281992364,8.27608602044024,74451.8602728616,0.0,1.0
2011-05-03,9.13,9.14,8.8,9.0,87000,8.46144069055088,8.47070842405641,8.15560548486832,8.34096015497896,93874.084691869,0.0,1.0
2011-05-04,8.94,9.15,8.92,9.15,75000,8.28535375394577,8.47997615756195,8.26681828693471,8.47997615756195,80925.9350791974,0.0,1.0
2011-05-05,9.78,9.85,9.0,9.0,169600,9.06384336841047,9.1287175029492,8.34096015497896,8.34096015497896,183000.514525758,0.0,1.0
2011-05-06,9.66,9.93,9.64,9.93,83200,8.95263056634409,9.20285937099345,8.93409509933302,9.20285937099345,89773.837314523,0.0,1.0
2011-05-09,9.62,9.67,9.25,9.67,86000,8.91555963232196,8.96189829984962,8.57265349261727,8.96189829984962,92795.0722241464,0.0,1.0
2011-05-10,9.81,9.82,9.68,9.68,59800,9.09164656892707,9.1009143024326,8.97116603335515,8.97116603335515,64524.9455698134,0.0,1.0
2011-05-11,9.99,10.0,9.75,9.75,102200,9.25846577202665,9.26773350553218,9.03604016789388,9.03604016789388,110275.074201253,0.0,1.0
2011-05-12,10.02,10.49,9.91,10.0,278000,9.28626897254325,9.72185244730326,9.18432390398239,9.26773350553218,299965.466026892,0.0,1.0
2011-05-13,10.06,10.12,9.99,10.06,167200,9.32333990656537,9.37894630759857,9.25846577202665,9.32333990656537,180410.884603224,0.0,1.0
2011-05-16,10.01,10.12,9.98,10.01,171600,9.27700123903771,9.37894630759857,9.24919803852112,9.27700123903771,185158.539461204,0.0,1.0
2011-05-17,10.0,10.22,9.47,9.99,227300,9.26773350553218,9.47162364265389,8.77654362973898,9.25846577202665,245259.533913354,0.0,1.0
2011-05-18,10.07,10.07,9.95,10.05,83600,9.33260764007091,9.33260764007091,9.22139483800452,9.31407217305984,90205.442301612,0.0,1.0
2011-05-19,10.01,10.11,9.93,10.11,87300,9.27700123903771,9.36967857409303,9.20285937099345,9.36967857409303,94197.7884321858,0.0,1.0
2011-05-20,10.0,10.18,9.97,9.98,104000,9.26773350553218,9.43455270863176,9.23993030501559,9.24919803852112,112217.296643154,0.0,1.0
2011-05-23,10.1,10.12,9.8,9.92,92100,9.3604108405875,9.37894630759857,9.08237883542154,9.19359163748792,99377.0482772544,0.0,1.0
2011-05-24,10.0,10.16,9.99,10.16,63200,9.26773350553218,9.4160172416207,9.25846577202665,9.4160172416207,68193.5879600704,0.0,1.0
2011-05-25,10.27,10.3,9.96,9.96,76600,9.51796231018155,9.54576551069815,9.23066257151005,9.23066257151005,82652.3550275536,0.0,1.0
2011-05-26,11.17,11.2,10.25,10.26,128200,10.3520583256794,10.379861526196,9.49942684317049,9.50869457667602,138329.398362042,0.0,1.0
2011-05-27,11.95,12.36,11.21,11.27,457300,11.074941539111,11.4549186128378,10.3891292597016,10.4447356607348,493432.401489558,0.0,1.0
2011-05-31,11.95,12.21,11.85,12.07,211700,11.074941539111,11.3159026102548,10.9822642040556,11.1861543411773,228426.93941688,0.0,1.0
2011-06-01,11.44,12.2,11.41,11.97,204100,10.6022871303288,11.3066348767493,10.5744839298122,11.093477006122,220226.44466219,0.0,1.0
2011-06-02,11.38,11.65,11.21,11.44,45800,10.5466807292956,10.796909533945,10.3891292597016,10.6022871303288,49418.7710216967,0.0,1.0
2011-06-03,11.04,11.4,11.0,11.22,109600,10.2315777901075,10.5652161963067,10.1945068560854,10.3983969932071,118259.766462401,0.0,1.0
2011-06-06,12.04,12.19,11.09,11.19,215200,11.1583511406607,11.2973671432437,10.2779164576352,10.3705937926905,232203.483053911,0.0,1.0
2011-06-07,11.76,12.09,11.74,12.02,176700,10.8988546025058,11.2046898081884,10.8803191354948,11.1398156736497,190661.50304659,0.0,1.0
2011-06-08,11.1,11.77,11.08,11.69,201200,10.2871841911407,10.9081223360114,10.2686487241297,10.8339804679671,217097.308505794,0.0,1.0
2011-06-09,11.26,11.5,11.0,11.13,136200,10.4354679272292,10.657893531362,10.1945068560854,10.3149873916573,146961.498103823,0.0,1.0
2011-06-10,11.29,11.39,11.0,11.18,147900,10.4632711277458,10.5559484628012,10.1945068560854,10.361326059185,159585.943976178,0.0,1.0
2011-06-13,11.76,11.82,11.33,11.33,244700,10.8988546025058,10.954461003539,10.500342061768,10.500342061768,264034.350851729,0.0,1.0
2011-06-14,12.0,12.32,11.78,11.78,302200,11.1212802066386,11.4178476788156,10.9173900695169,10.9173900695169,326077.56774578,0.0,1.0
2011-06-15,11.38,11.85,11.26,11.85,123400,10.5466807292956,10.9822642040556,10.4354679272292,10.9822642040556,133150.138516973,0.0,1.0
2011-06-16,11.32,11.74,11.22,11.37,82100,10.4910743282624,10.8803191354948,10.3983969932071,10.5374129957901,88586.9236000284,0.0,1.0
2011-06-17,11.01,11.67,11.0,11.39,175400,10.2037745895909,10.8154450009561,10.1945068560854,10.5559484628012,189258.78683855,0.0,1.0
2011-06-20,11.12,11.28,10.98,11.01,128100,10.3057196581518,10.4540033942403,10.1759713890743,10.2037745895909,138221.497115269,0.0,1.0
2011-06-21,11.82,11.93,11.0,11.0,270300,10.954461003539,11.0564060720999,10.1945068560854,10.1945068560854,291657.070025429,0.0,1.0
2011-06-22,12.22,12.27,11.56,11.72,304700,11.3251703437603,11.371509011288,10.7134999323952,10.8617836684837,328775.098915087,0.0,1.0
2011-06-23,13.38,13.54,11.81,12.01,556700,12.4002274304021,12.5485111664906,10.9451932700335,11.1305479401441,600686.240781187,0.0,1.0
2011-06-24,13.27,13.89,13.09,13.4,618200,12.2982823618412,12.8728818391842,12.1314631587416,12.4187628974131,667045.507546131,0.0,1.0
2011-06-27,13.73,13.79,13.07,13.15,286600,12.7245981030957,12.7802045041289,12.1129276917306,12.1870695597748,309244.973249306,0.0,1.0
2011-06-28,13.6,14.25,13.51,13.72,489300,12.6041175675238,13.2065202453834,12.520707965974,12.7153303695902,527960.800456682,0.0,1.0
2011-06-29,13.24,13.67,13.15,13.66,230700,12.2704791613246,12.6689917020625,12.1870695597748,12.659723968557,248928.176303611,0.0,1.0
2011-06-30,12.97,13.27,12.76,13.2,219700,12.0202503566752,12.2982823618412,11.8256279530591,12.2334082273025,237059.039158663,0.0,1.0
2011-07-01,13.24,13.33,12.88,12.96,157800,12.2704791613246,12.3538887628744,11.9368407551255,12.0109826231697,170268.167406631,0.0,1.0
2011-07-05,13.39,13.44,13.0,13.21,180400,12.4094951639076,12.4558338314353,12.0480535571918,12.242675960808,194653.849177163,0.0,1.0
2011-07-06,13.55,13.99,13.2,13.4,231500,12.5577788999961,12.9655591742395,12.2334082273025,12.4187628974131,249791.386277789,0.0,1.0
2011-07-07,13.6,14.1,13.41,13.71,318900,12.6041175675238,13.0675042428004,12.4280306309187,12.7060626360846,344097.075956746,0.0,1.0
2011-07-08,13.23,13.48,13.0,13.42,202600,12.2612114278191,12.4929047654574,12.0480535571918,12.4372983644242,218607.925960605,0.0,1.0
2011-07-11,12.72,13.24,12.5,13.1,209000,11.7885570190369,12.2704791613246,11.5846668819152,12.1407308922472,225513.605754031,0.0,1.0
2011-07-12,12.71,12.87,12.61,12.67,142800,11.7792892855314,11.9275730216199,11.6866119504761,11.7422183515093,154082.980390792,0.0,1.0
2011-07-13,13.23,13.39,12.79,12.82,114000,12.2612114278191,12.4094951639076,11.8534311535757,11.8812343540923,123007.42132038,0.0,1.0
2011-07-14,12.79,13.5,12.72,13.23,143500,11.8534311535757,12.5114402324684,11.7885570190369,12.2612114278191,154838.289118197,0.0,1.0
2011-07-15,13.11,13.13,12.67,12.89,88200,12.1499986257527,12.1685340927638,11.7422183515093,11.946108488631,95168.8996531361,0.0,1.0
2011-07-18,12.69,13.05,12.5,12.99,181500,11.7607538185203,12.0943922247195,11.5846668819152,12.0387858236863,195840.762891658,0.0,1.0
2011-07-19,13.79,14.0,12.86,12.86,351600,12.7802045041289,12.9748269077451,11.9183052881144,11.9183052881144,379380.783651277,0.0,1.0
2011-07-20,13.71,14.0,13.56,13.98,254400,12.7060626360846,12.9748269077451,12.5670466335016,12.956291440734,274500.771788638,0.0,1.0
2011-07-21,14.54,14.58,13.75,13.83,478300,13.4752845170438,13.5123554510659,12.7431335701067,12.817275438151,516091.663311735,0.0,1.0
2011-07-22,14.42,14.76,14.34,14.61,255800,13.3640717149774,13.6791746541655,13.2899298469331,13.5401586515825,276011.389243449,0.0,1.0
2011-07-25,14.5,14.77,13.95,14.18,247600,13.4382135830217,13.688442387671,12.9284882402174,13.1416461108446,267163.487008123,0.0,1.0
2011-07-26,14.04,14.49,13.84,14.41,160100,13.0118978417672,13.4289458495161,12.8265431716565,13.3548039814719,172749.896082393,0.0,1.0
2011-07-27,13.65,14.15,13.5,13.91,151400,12.6504562350514,13.113842910328,12.5114402324684,12.8914173061953,163362.487613207,0.0,1.0
2011-07-28,13.57,13.99,13.46,13.65,122900,12.5763143670072,12.9655591742395,12.4743692984463,12.6504562350514,132610.632283111,0.0,1.0
2011-07-29,13.66,13.81,13.19,13.38,70300,12.659723968557,12.7987399711399,12.2241404937969,12.4002274304021,75854.5764809008,0.0,1.0
2011-08-01,13.94,14.16,13.57,13.89,200700,12.9192205067119,13.1231106438336,12.5763143670072,12.8728818391842,216557.802271932,0.0,1.0
2011-08-02,13.34,13.91,13.34,13.86,122300,12.3631564963799,12.8914173061953,12.3631564963799,12.8450786386676,131963.224802478,0.0,1.0
2011-08-03,13.26,13.51,12.78,13.35,177600,12.2890146283357,12.520707965974,11.8441634200701,12.3724242298855,191632.614267539,0.0,1.0
2011-08-04,12.86,14.49,12.8,13.66,429600,11.9183052881144,13.4289458495161,11.8626988870812,12.659723968557,463543.756133642,0.0,1.0
2011-08-05,12.96,13.27,12.1,13.0,412400,12.0109826231697,12.2982823618412,11.2139575416939,12.0480535571918,444984.741688814,0.0,1.0
2011-08-08,10.85,12.92,10.7,12.42,467300,10.0554908535024,11.9739116891476,9.91647485091943,11.510525013871,504222.526166787,0.0,1.0
2011-08-09,12.11,12.15,10.62,11.03,274900,11.2232252751995,11.2602962092216,9.84233298287518,10.222310056602,296620.527376951,0.0,1.0
2011-08-10,11.51,12.36,11.45,11.88,279100,10.6671612648675,11.4549186128378,10.6115548638343,11.0100674045722,301152.379741388,0.0,1.0
2011-08-11,11.43,11.88,11.26,11.52,435500,10.5930193968233,11.0100674045722,10.4354679272292,10.6764289983731,469909.929693206,0.0,1.0
2011-08-12,11.58,11.64,11.09,11.5,215900,10.7320353994063,10.7876418004395,10.2779164576352,10.657893531362,232958.791781316,0.0,1.0
2011-08-15,12.16,12.19,11.69,11.71,146400,11.2695639427271,11.2973671432437,10.8339804679671,10.8525159349782,157967.425274594,0.0,1.0
2011-08-16,11.78,12.1,11.5,12.08,196600,10.9173900695169,11.2139575416939,10.657893531362,11.1954220746829,212133.85115427,0.0,1.0
2011-08-17,11.83,11.96,11.58,11.81,172800,10.9637287370446,11.0842092726165,10.7320353994063,10.9451932700335,186453.35442247,0.0,1.0
2011-08-18,10.66,11.58,10.61,11.23,277900,9.8794039168973,10.7320353994063,9.83306524936964,10.4076647267126,299857.56478012,0.0,1.0
2011-08-19,10.3,10.64,9.63,10.16,426900,9.54576551069815,9.86086844988624,8.92482736582749,9.4160172416207,460630.422470792,0.0,1.0
2011-08-22,10.27,10.65,10.08,10.54,153100,9.51796231018155,9.87013618339177,9.34187537357644,9.76819111483092,165196.808808335,0.0,1.0
2011-08-23,10.68,10.77,10.21,10.3,160200,9.89793938390837,9.98134898545816,9.46235590914836,9.54576551069815,172857.797329166,0.0,1.0
2011-08-24,10.95,11.18,10.61,10.75,118100,10.1481681885577,10.361326059185,9.83306524936964,9.96281351844709,127431.372438043,0.0,1.0
2011-08-25,10.92,11.19,10.63,11.01,136800,10.1203649880411,10.3705937926905,9.85160071638071,10.2037745895909,147608.905584457,0.0,1.0
2011-08-26,11.39,11.39,10.73,10.86,139900,10.5559484628012,10.5559484628012,9.94427805143603,10.0647585870079,150953.844234396,0.0,1.0
2011-08-29,12.33,12.36,11.53,11.53,302100,11.4271154123212,11.4549186128378,10.6856967318786,10.6856967318786,325969.666499007,0.0,1.0
2011-08-30,11.83,12.31,11.78,12.28,242800,10.9637287370446,11.4085799453101,10.9173900695169,11.3807767447935,261984.227163054,0.0,1.0
2011-08-31,11.94,12.05,11.6,11.92,163700,11.0656738056054,11.1676188741663,10.7505708664173,11.0471383385944,176634.340966195,0.0,1.0
2011-09-01,11.77,12.5,11.63,11.93,183300,10.9081223360114,11.5846668819152,10.7783740669339,11.0564060720999,197782.985333558,0.0,1.0
2011-09-02,11.79,12.05,11.23,11.47,260900,10.9266578030224,11.1676188741663,10.4076647267126,10.6300903308454,281514.352828836,0.0,1.0
2011-09-06,11.34,11.64,11.08,11.32,133800,10.5096097952735,10.7876418004395,10.2686487241297,10.4910743282624,144371.868181288,0.0,1.0
2011-09-07,11.98,12.08,11.51,11.57,181200,11.1027447396276,11.1954220746829,10.6671612648675,10.7227676659007,195517.05915134,0.0,1.0
2011-09-08,11.3,12.13,11.23,11.91,84500,10.4725388612514,11.2417607422105,10.4076647267126,11.0378706050888,91176.5535225621,0.0,1.0
2011-09-09,10.84,11.21,10.65,11.16,105300,10.0462231199969,10.3891292597016,9.87013618339177,10.3427905921739,113620.012851193,0.0,1.0
2011-09-12,11.23,11.25,10.65,10.65,111400,10.4076647267126,10.4262001937237,9.87013618339177,9.87013618339177,120201.988904302,0.0,1.0
2011-09-13,11.64,11.76,11.27,11.31,132500,10.7876418004395,10.8988546025058,10.4447356607348,10.4818065947569,142969.151973248,0.0,1.0
2011-09-14,11.82,12.01,11.64,11.86,148500,10.954461003539,11.1305479401441,10.7876418004395,10.9915319375612,160233.351456811,0.0,1.0
2011-09-15,11.75,12.07,11.67,11.99,101800,10.8895868690003,11.1861543411773,10.8154450009561,11.1120124731331,109843.469214164,0.0,1.0
2011-09-16,11.48,11.87,11.36,11.8,284200,10.6393580643509,11.0007996710667,10.5281452622846,10.935925536528,306655.343326773,0.0,1.0
2011-09-19,11.38,11.49,11.08,11.25,132200,10.5466807292956,10.6486257978565,10.2686487241297,10.4262001937237,142645.448232932,0.0,1.0
2011-09-20,10.69,11.49,10.68,11.44,241500,9.9072071174139,10.6486257978565,9.89793938390837,10.6022871303288,260581.510955016,0.0,1.0
2011-09-21,10.75,11.48,10.67,10.75,278700,9.96281351844709,10.6393580643509,9.88867165040284,9.96281351844709,300720.774754298,0.0,1.0
2011-09-22,10.72,10.85,10.0,10.52,212600,9.9350103179305,10.0554908535024,9.26773350553218,9.74965564781985,229398.050637832,0.0,1.0
2011-09-23,10.74,11.38,10.61,10.62,161100,9.95354578494156,10.5466807292956,9.83306524936964,9.84233298287518,173828.908550116,0.0,1.0
2011-09-26,11.33,11.37,10.64,10.87,175700,10.500342061768,10.5374129957901,9.86086844988624,10.0740263205135,189582.490578866,0.0,1.0
2011-09-27,11.65,11.82,11.38,11.49,184400,10.8432482014727,11.0014758576315,10.5919454534557,10.6943280544996,198119.600334172,0.05,1.0
2011-09-28,11.41,11.85,11.36,11.66,279200,10.6198679810131,11.0293983851889,10.5733304350841,10.8525557106585,299972.84388992,0.0,1.0
2011-09-29,11.42,11.75,11.05,11.7,168500,10.6291754901989,10.9363232933308,10.2847976503238,10.8897857474017,181036.619611216,0.0,1.0
2011-09-30,11.16,11.4,11.09,11.2,143400,10.3871802513678,10.6105604718273,10.3220276870671,10.424410288111,154069.146897616,0.0,1.0
2011-10-03,11.0,11.48,10.9,11.0,423300,10.2382601043948,10.6850205453138,10.1451850125366,10.2382601043948,454794.071699865,0.0,1.0
2011-10-04,11.42,11.46,10.7,10.84,277300,10.6291754901989,10.6664055269422,9.95903482882037,10.0893399574218,297931.481413592,0.0,1.0
2011-10-05,11.19,11.47,10.79,11.43,167900,10.4151027789252,10.675713036128,10.0428024114927,10.6384829993848,180391.978829218,0.0,1.0
2011-10-06,11.26,11.4,11.15,11.19,202000,10.4802553432259,10.6105604718273,10.377872742182,10.4151027789252,217029.063272793,0.0,1.0
2011-10-07,11.22,11.57,10.97,11.44,127700,10.4430253064827,10.7687881279861,10.2103375768373,10.6477905085706,137201.046435324,0.0,1.0
2011-10-10,11.6,11.61,11.28,11.49,181400,10.7967106555436,10.8060181647294,10.4988703615976,10.6943280544996,194896.396424181,0.0,1.0
2011-10-11,11.38,11.69,11.23,11.49,100200,10.5919454534557,10.8804782382159,10.4523328156685,10.6943280544996,107655.010593732,0.0,1.0
2011-10-12,11.51,11.63,11.35,11.5,137000,10.7129430728713,10.824633183101,10.5640229258982,10.7036355636855,147192.978556299,0.0,1.0
2011-10-13,11.63,11.7,11.35,11.43,79700,10.824633183101,10.8897857474017,10.5640229258982,10.6384829993848,85629.7838754534,0.0,1.0
2011-10-14,12.06,12.07,11.61,11.74,167700,11.224856078091,11.2341635872768,10.8060181647294,10.927015784145,180177.098568551,0.0,1.0
2011-10-17,11.62,11.93,11.56,11.82,215200,10.8153256739152,11.1038584586754,10.7594806188003,11.0014758576315,231211.160476757,0.0,1.0
2011-10-18,11.99,12.06,11.48,11.65,158200,11.1597035137903,11.224856078091,10.6850205453138,10.8432482014727,169970.28618691,0.0,1.0
2011-10-19,11.82,12.21,11.73,11.96,187500,11.0014758576315,11.3644687158782,10.9177082749592,11.1317809862329,201450.244374498,0.0,1.0
2011-10-20,11.8,11.97,11.35,11.89,177800,10.9828608392599,11.1410884954187,10.5640229258982,11.0666284219322,191028.55173219,0.0,1.0
2011-10-21,12.06,12.16,11.89,12.0,214700,11.224856078091,11.3179311699491,11.0666284219322,11.1690110229761,230673.959825092,0.0,1.0
2011-10-24,12.37,12.4,11.97,12.11,243000,11.5133888628512,11.5413113904087,11.1410884954187,11.2713936240201,261079.51670935,0.0,1.0
2011-10-25,11.57,12.24,11.54,12.24,184200,10.7687881279861,11.3923912434356,10.7408656004287,11.3923912434356,197904.720073508,0.0,1.0
2011-10-26,11.55,11.87,11.2,11.78,233700,10.7501731096145,11.0480134035605,10.424410288111,10.9642458208882,251087.584588375,0.0,1.0
2011-10-27,13.05,13.19,11.89,11.89,242700,12.1462994874865,12.2766046160879,11.0666284219322,11.0666284219322,260757.196318351,0.0,1.0
2011-10-28,13.24,13.55,12.95,13.04,143900,12.323142162017,12.6116749467772,12.0532243956284,12.1369919783007,154606.347549281,0.0,1.0
2011-10-31,12.37,13.05,12.36,13.05,197800,11.5133888628512,12.1462994874865,11.5040813536654,12.1462994874865,212516.577798804,0.0,1.0
2011-11-01,12.1,12.39,11.75,11.81,158200,11.2620861148343,11.5320038812228,10.9363232933308,10.9921683484457,169970.286186909,0.0,1.0
2011-11-02,12.23,12.55,11.87,12.22,151500,11.3830837342498,11.6809240281959,11.0480134035605,11.373776225064,162771.797454595,0.0,1.0
2011-11-03,13.14,13.2,12.43,12.47,179900,12.2300670701589,12.2859121252737,11.5692339179661,11.6064639547094,193284.794469184,0.0,1.0
2011-11-04,12.91,13.48,12.65,13.24,207800,12.0159943588851,12.5465223824765,11.773999120054,12.323142162017,223260.590832111,0.0,1.0
2011-11-07,12.24,12.92,12.04,12.54,158900,11.3923912434356,12.025301868071,11.2062410597194,11.67161651901,170722.367099242,0.0,1.0
2011-11-08,11.81,12.32,11.5,12.32,213100,10.9921683484457,11.4668513169222,10.7036355636855,11.4668513169222,228954.917739762,0.0,1.0
2011-11-09,11.1,11.54,11.07,11.49,184400,10.3313351962529,10.7408656004287,10.3034126686955,10.6943280544996,198119.600334173,0.0,1.0
2011-11-10,11.63,11.68,11.11,11.33,144100,10.824633183101,10.8711707290301,10.3406427054387,10.5454079075266,154821.227809948,0.0,1.0
2011-11-11,12.0,12.1,11.68,11.8,100200,11.1690110229761,11.2620861148343,10.8711707290301,10.9828608392599,107655.010593732,0.0,1.0
2011-11-14,11.53,12.0,11.32,11.91,155500,10.7315580912429,11.1690110229761,10.5361003983408,11.0852434403038,167069.402667917,0.0,1.0
2011-11-15,11.84,11.97,11.44,11.44,104600,11.0200908760031,11.1410884954187,10.6477905085706,10.6477905085706,112382.376328387,0.0,1.0
2011-11-16,11.71,12.11,11.57,11.67,132700,10.8990932565875,11.2713936240201,10.7687881279861,10.8618632198443,142573.052951978,0.0,1.0
2011-11-17,11.6,11.9,11.44,11.72,156400,10.7967106555436,11.075935931118,10.6477905085706,10.9084007657733,168036.363840914,0.0,1.0
2011-11-18,11.65,11.79,11.53,11.65,71400,10.8432482014727,10.973553330074,10.7315580912429,10.8432482014727,76712.2530578084,0.0,1.0
2011-11-21,11.44,11.57,11.3,11.39,92900,10.6477905085706,10.7687881279861,10.5174853799692,10.6012529626415,99811.8810794176,0.0,1.0
2011-11-22,11.37,11.64,11.31,11.42,61400,10.5826379442699,10.8339406922868,10.526792889155,10.6291754901989,65968.2400245021,0.0,1.0
2011-11-23,11.05,11.34,11.01,11.26,137400,10.2847976503238,10.5547154167124,10.2475676135806,10.4802553432259,147622.739077633,0.0,1.0
2011-11-25,11.03,11.46,10.94,11.0,88400,10.2661826319522,10.6664055269422,10.1824150492799,10.2382601043948,94977.0752144301,0.0,1.0
2011-11-28,11.81,11.86,11.45,11.45,97900,10.9921683484457,11.0387058943747,10.6570980177564,10.6570980177564,105183.887596071,0.0,1.0
2011-11-29,11.79,11.92,11.63,11.83,58300,10.973553330074,11.0945509494896,10.824633183101,11.0107833668173,62637.5959841774,0.0,1.0
2011-11-30,12.76,12.77,12.19,12.19,175100,11.8763817210979,11.8856892302838,11.3458536975066,11.3458536975066,188127.668213198,0.0,1.0
2011-12-01,12.29,12.84,12.25,12.71,146100,11.4389287893647,11.9508417945845,11.4016987526215,11.8298441751689,156970.030416609,0.0,1.0
2011-12-02,12.89,12.97,12.45,12.51,125500,11.9973793405135,12.071839414,11.5878489363377,11.6436939914526,134837.363567997,0.0,1.0
2011-12-05,12.78,13.17,12.59,13.13,170600,11.8949967394696,12.2579895977163,11.7181540649391,12.220759560973,183292.862348209,0.0,1.0
2011-12-06,12.87,13.06,12.61,12.75,88600,11.9787643221419,12.1556069966723,11.7367690833107,11.8670742119121,95191.955475096,0.0,1.0
2011-12-07,12.87,12.92,12.51,12.75,55200,11.9787643221419,12.025301868071,11.6436939914526,11.8670742119121,59306.9519438521,0.0,1.0
2011-12-08,12.33,12.8,12.27,12.72,124600,11.476158826108,11.9136117578412,11.4203137709931,11.8391516843547,133870.402394999,0.0,1.0
2011-12-09,12.6,12.72,12.25,12.35,200500,11.7274615741249,11.8391516843547,11.4016987526215,11.4947738444796,215417.461317797,0.0,1.0
2011-12-12,12.68,12.74,12.19,12.58,153600,11.8019216476114,11.8577667027263,11.3458536975066,11.7088465557533,165028.040191589,0.0,1.0
2011-12-13,12.94,13.21,12.61,12.85,131900,12.0439168864426,12.2952196344595,11.7367690833107,11.9601493037703,141713.531909313,0.0,1.0
2011-12-14,12.89,12.93,12.61,12.8,127200,11.9973793405135,12.0346093772568,11.7367690833107,11.9136117578412,136663.84578366,0.0,1.0
2011-12-15,13.26,13.35,12.8,13.14,64200,12.3417571803886,12.4255247630609,11.9136117578412,12.2300670701589,68976.5636738281,0.0,1.0
2011-12-16,14.04,14.2,13.34,13.42,417000,13.0677428968821,13.2166630438551,12.4162172538751,12.4906773273616,448025.343488882,0.0,1.0
2011-12-19,13.7,14.35,13.66,14.12,140500,12.7512875845644,13.3562756816423,12.7140575478212,13.1422029703686,150953.383117957,0.0,1.0
2011-12-20,13.75,14.36,13.71,14.05,262200,12.7978251304935,13.3655831908281,12.7605950937502,13.0770504060679,281708.021733297,0.0,1.0
2011-12-21,14.0,14.15,13.6,13.68,76600,13.0305128601388,13.170125497926,12.6582124927063,12.7326725661928,82299.1398351283,0.0,1.0
2011-12-22,13.81,14.22,13.78,14.05,65200,12.8536701856084,13.2352780622267,12.8257476580509,13.0770504060679,70050.9649771585,0.0,1.0
2011-12-23,13.84,13.92,13.66,13.89,35300,12.8815927131658,12.9560527866523,12.7140575478212,12.9281302590949,37926.3660075721,0.0,1.0
2011-12-27,13.97,14.04,13.44,13.79,53600,13.0025903325814,13.0677428968821,12.5092923457333,12.8350551672367,57587.909858523,0.0,1.0
2011-12-28,13.61,13.96,13.55,13.96,46900,12.6675200018921,12.9932828233956,12.6116749467772,12.9932828233956,50389.4211262077,0.0,1.0
2011-12-29,13.8,13.88,13.34,13.68,90400,12.8443626764225,12.918822749909,12.4162172538751,12.7326725661928,97125.8778210915,0.0,1.0
2011-12-30,13.34,13.84,13.3,13.73,90000,12.4162172538751,12.8815927131658,12.3789872171319,12.7792101121218,96696.1172997591,0.0,1.0
2012-01-03,13.85,14.21,13.64,13.68,182700,12.8909002223516,13.2259705530409,12.6954425294495,12.7326725661928,196293.118118511,0.0,1.0
2012-01-04,13.58,13.89,13.56,13.73,64400,12.6395974743346,12.9281302590949,12.620982455963,12.7792101121218,69191.4439344944,0.0,1.0
2012-01-05,13.4,13.47,13.0,13.43,132400,12.47206230899,12.5372148732907,12.0997619415575,12.4999848365474,142250.732560979,0.0,1.0
2012-01-06,13.8,13.95,13.36,13.55,138300,12.8443626764225,12.9839753142097,12.4348322722467,12.6116749467772,148589.70025063,0.0,1.0
2012-01-09,13.8,13.85,13.26,13.85,150400,12.8443626764225,12.8909002223516,12.3417571803886,12.8909002223516,161589.956020931,0.0,1.0
2012-01-10,14.41,14.44,13.88,13.91,203000,13.4121207367572,13.4400432643146,12.918822749909,12.9467452774665,218103.464576122,0.0,1.0
2012-01-11,14.65,14.75,14.35,14.38,100500,13.6355009572167,13.7285760490748,13.3562756816423,13.3841982091997,107977.330984731,0.0,1.0
2012-01-12,14.96,14.99,14.5,14.72,85700,13.9240337419769,13.9519562695343,13.4958883194295,13.7006535215174,92076.1916954372,0.0,1.0
2012-01-13,14.47,14.83,14.41,14.74,99700,13.467965791872,13.8030361225613,13.4121207367572,13.719268539889,107117.809942067,0.0,1.0
2012-01-17,14.71,15.0,14.54,14.65,148400,13.6913460123316,13.9612637787202,13.5331183561727,13.6355009572167,159441.153414269,0.0,1.0
2012-01-18,14.76,14.85,14.61,14.7,68800,13.7378835582606,13.8216511409329,13.5982709204734,13.6820385031457,73918.8096691492,0.0,1.0
2012-01-19,14.83,14.9,14.56,14.79,121000,13.8030361225613,13.868188686862,13.5517333745444,13.7658060858181,130002.55770301,0.0,1.0
2012-01-20,15.0,15.15,14.75,14.85,160100,13.9612637787202,14.1008764165074,13.7285760490748,13.8216511409329,172011.648663237,0.0,1.0
2012-01-23,15.07,15.23,14.86,14.94,125600,14.0264163430208,14.1753364899939,13.8309586501188,13.9054187236053,134944.803698331,0.0,1.0
2012-01-24,14.93,15.01,14.7,15.01,221900,13.8961112144195,13.970571287906,13.6820385031457,13.970571287906,238409.649209072,0.0,1.0
2012-01-25,14.87,14.97,14.7,14.9,121500,13.8402661593046,13.9333412511627,13.6820385031457,13.868188686862,130539.758354674,0.0,1.0
2012-01-26,14.95,15.12,14.85,15.02,115400,13.9147262327911,14.0729538889499,13.8216511409329,13.9798787970918,123985.910404357,0.0,1.0
2012-01-27,14.97,15.12,14.82,14.9,108000,13.9333412511627,14.0729538889499,13.7937286133755,13.868188686862,116035.340759711,0.0,1.0
2012-01-30,14.95,15.07,14.83,14.89,57500,13.9147262327911,14.0264163430208,13.8030361225613,13.8588811776762,61778.0749415126,0.0,1.0
2012-01-31,15.03,15.07,14.87,15.04,141000,13.9891863062776,14.0264163430208,13.8402661593046,13.9984938154634,151490.583769622,0.0,1.0
2012-02-01,15.32,15.39,15.08,15.14,222100,14.2591040726662,14.3242566369669,14.0357238522067,14.0915689073215,238624.529469738,0.0,1.0
2012-02-02,15.67,15.88,15.36,15.44,187100,14.5848668941697,14.7803245870717,14.2963341094094,14.3707941828959,201020.483853165,0.0,1.0
2012-02-03,15.82,16.0,15.62,15.9,299000,14.7244795319569,14.8920146973015,14.5383293482406,14.7989396054434,321245.989695865,0.0,1.0
2012-02-06,15.25,15.81,15.1,15.67,198200,14.1939515083655,14.715172022771,14.0543388705783,14.5848668941697,212946.338320136,0.0,1.0
2012-02-07,15.64,15.74,15.16,15.22,310200,14.5569443666122,14.6500194584703,14.1101839256932,14.166028980808,333279.28429317,0.0,1.0
2012-02-08,15.93,16.0,15.65,15.69,113700,14.8268621330008,14.8920146973015,14.566251875798,14.6034819125413,122159.428188696,0.0,1.0
2012-02-09,16.08,16.16,15.79,15.94,116300,14.966474770788,15.0409348442745,14.6965570043994,14.8361696421866,124952.871577355,0.0,1.0
2012-02-10,15.85,16.09,15.81,15.94,106900,14.7524020595143,14.9757822799738,14.715172022771,14.8361696421866,114853.499326047,0.0,1.0
2012-02-13,15.95,16.04,15.84,16.01,86000,14.8454771513724,14.9292447340447,14.7430945503285,14.9013222064873,92398.5120864365,0.0,1.0
2012-02-14,16.15,16.47,15.9,15.92,196500,15.0316273350887,15.3294676290347,14.7989396054434,14.817554623815,211119.856104474,0.0,1.0
2012-02-15,16.11,16.39,15.96,16.23,132000,14.9943972983454,15.2550075555482,14.8547846605582,15.1060874085752,141820.972039647,0.0,1.0
2012-02-16,16.46,16.5,16.0,16.16,109400,15.3201601198489,15.3573901565922,14.8920146973015,15.0409348442745,117539.502584374,0.0,1.0
2012-02-17,16.67,16.75,16.39,16.49,98500,15.515617812751,15.5900778862375,15.2550075555482,15.3480826474064,105828.52837807,0.0,1.0
2012-02-21,17.3,17.32,16.75,16.79,165300,16.1019908914572,16.1206059098289,15.5900778862375,15.6273079229808,177598.535440558,0.0,1.0
2012-02-22,17.08,17.37,17.0,17.37,128000,15.8972256893693,16.1671434557579,15.8227656158828,16.1671434557579,137523.366826324,0.0,1.0
2012-02-23,17.72,17.9,17.06,17.06,198200,16.4929062772614,16.660441442606,15.8786106709977,15.8786106709977,212946.338320136,0.0,1.0
2012-02-24,17.36,17.78,17.19,17.72,123600,16.1578359465721,16.5487513323763,15.9996082904133,16.4929062772614,132796.001091669,0.0,1.0
2012-02-27,17.12,17.37,16.93,17.25,120400,15.9344557261126,16.1671434557579,15.7576130515821,16.0554533455282,129357.916921011,0.0,1.0
2012-02-28,16.86,17.22,16.75,17.18,182900,15.6924604872815,16.0275308179707,15.5900778862375,15.9903007812275,196507.998379176,0.0,1.0
2012-02-29,16.52,16.97,16.43,16.86,184700,15.3760051749638,15.7948430883254,15.2922375922915,15.6924604872815,198441.920725172,0.0,1.0
2012-03-01,16.48,16.73,16.22,16.6,197000,15.3387751382205,15.5714628678659,15.0967798993894,15.4504652484503,211657.05675614,0.0,1.0
2012-03-02,16.39,16.57,16.04,16.43,207600,15.2550075555482,15.4225427208929,14.9292447340447,15.2922375922915,223045.710571444,0.0,1.0
2012-03-05,16.91,17.01,16.27,16.35,179800,15.7389980332105,15.8320731250687,15.1433174453185,15.217777518805,193177.354338852,0.0,1.0
2012-03-06,17.58,17.9,16.0,16.41,378200,16.36260114866,16.660441442606,14.8920146973015,15.2736225739198,406338.572919654,0.0,1.0
2012-03-07,18.67,18.75,17.61,17.61,432300,17.3771196499137,17.4515797234002,16.3905236762175,16.3905236762175,464463.683429842,0.0,1.0
2012-03-08,19.31,19.47,18.79,18.8,379300,17.9728002378057,18.1217203847788,17.4888097601434,17.4981172693293,407520.414353318,0.0,1.0
2012-03-09,19.64,19.67,19.28,19.28,311000,18.2799480409376,18.307870568495,17.9448777102483,17.9448777102483,334138.805335834,0.0,1.0
2012-03-12,19.69,19.84,19.38,19.7,237900,18.3264855868667,18.4660982246539,18.0379528021064,18.3357930960525,255600.070062362,0.0,1.0
2012-03-13,19.85,20.18,19.59,19.75,288600,18.4754057338397,18.7825535369715,18.2334104950085,18.3823306419815,310072.216141227,0.0,1.0
2012-03-14,19.74,20.0,19.36,19.74,210400,18.3730231327957,18.6150183716269,18.0193377837348,18.3730231327957,226054.03422077,0.0,1.0
2012-03-15,19.97,20.22,19.71,19.88,355500,18.5870958440694,18.8197835737148,18.3451006052383,18.5033282613971,381949.663334049,0.0,1.0
2012-03-16,19.96,20.09,19.78,20.0,254000,18.5777883348836,18.6987859542992,18.410253169539,18.6150183716269,272897.931045987,0.0,1.0
2012-03-19,20.33,20.5,19.87,19.95,173000,18.9221661747587,19.0803938309175,18.4940207522113,18.5684808256978,185871.425476203,0.0,1.0
2012-03-20,19.92,20.17,19.79,20.17,284400,18.5405582981404,18.7732460277857,18.4195606787248,18.7732460277857,305559.730667238,0.0,1.0
2012-03-21,20.25,20.33,19.93,20.0,252300,18.8477061012722,18.9221661747587,18.5498658073262,18.6150183716269,271071.448830324,0.0,1.0
2012-03-22,20.47,20.51,19.91,20.03,207300,19.0524713033601,19.0897013401034,18.5312507889545,18.6429408991843,222723.390180445,0.0,1.0
2012-03-23,20.61,20.67,20.14,20.48,136000,19.1827764319615,19.2386214870764,18.7453235002283,19.0617788125459,146118.577252969,0.0,1.0
2012-03-26,20.8,21.0,20.7,20.78,176200,19.3596191064919,19.5457692902082,19.2665440146338,19.3410040881203,189309.509646862,0.0,1.0
2012-03-27,21.1,21.16,20.8,20.85,372300,19.6388443820663,19.6946894371812,19.3596191064919,19.406156652421,399999.605230004,0.0,1.0
2012-03-28,21.38,21.4,20.92,21.15,214700,19.8994546392691,19.9180696576407,19.4713092167217,19.6853819279954,230673.959825092,0.0,1.0
2012-03-29,21.28,21.45,21.03,21.24,276000,19.8529170933401,20.0115165250068,19.6196826350066,19.8155995800067,295839.647764925,0.05,1.0
2012-03-30,21.69,21.79,21.34,21.45,309400,20.2354216050069,20.3287153883402,19.9088933633401,20.0115165250068,331640.532675608,0.0,1.0
2012-04-02,23.0,23.0,21.6,21.69,374700,21.4575701666739,21.4575701666739,20.1514572000068,20.2354216050069,401634.47832434,0.0,1.0
2012-04-03,24.0,24.23,22.92,23.03,852200,22.3905080000076,22.6050837016743,21.3829351400072,21.4855583016739,913458.506613296,0.0,1.0
2012-04-04,23.82,24.04,23.32,23.79,743500,22.2225791900075,22.4278255133409,21.7561102733407,22.1945910550075,796944.848236314,0.0,1.0
2012-04-05,23.84,24.54,23.7,23.79,628500,22.2412379466742,22.8942944300078,22.1106266500075,22.1945910550075,673678.328334261,0.0,1.0
2012-04-09,23.28,23.68,22.65,23.37,744100,21.7187927600074,22.0919678933408,21.1310419250072,21.8027571650074,797587.977905366,0.0,1.0
2012-04-10,23.7,23.78,22.92,23.18,563000,22.1106266500075,22.1852616766742,21.3829351400072,21.625498976674,603470.006129178,0.0,1.0
2012-04-11,24.18,24.53,23.91,24.05,351800,22.5584368100076,22.8849650516744,22.3065435950076,22.4371548916743,377088.362622106,0.0,1.0
2012-04-12,24.84,25.34,24.24,24.24,459400,23.1741757800079,23.6406446966747,22.6144130800077,22.6144130800077,492422.949939155,0.0,1.0
2012-04-13,24.66,24.87,24.4,24.82,344600,23.0062469700078,23.2021639150079,22.763683133341,23.1555170233412,369370.806593455,0.0,1.0
2012-04-16,24.31,24.83,24.25,24.71,321100,22.679718728341,23.1648464016745,22.623742458341,23.0528938616745,344181.561222166,0.0,1.0
2012-04-17,24.52,24.75,24.37,24.47,331100,22.8756356733411,23.0902113750078,22.735694998341,22.8289887816744,354900.389039735,0.0,1.0
2012-04-18,24.25,24.66,23.88,24.43,259000,22.623742458341,23.0062469700078,22.2785554600075,22.7916712683411,277617.640475057,0.0,1.0
2012-04-19,23.89,24.36,23.59,24.21,298400,22.2878848383409,22.7263656200077,22.0080034883408,22.5864249450076,319849.822076282,0.0,1.0
2012-04-20,24.37,24.4,23.91,24.18,311000,22.735694998341,22.763683133341,22.3065435950076,22.5584368100076,333355.545126421,0.0,1.0
2012-04-23,24.03,24.27,23.55,24.09,203800,22.4184961350076,22.6424012150077,21.9706859750074,22.4744724050076,218449.710922072,0.0,1.0
2012-04-24,23.55,24.04,23.2,24.0,233900,21.9706859750074,22.4278255133409,21.6441577333407,22.3905080000076,250713.382652958,0.0,1.0
2012-04-25,24.43,24.67,23.8,23.8,190100,22.7916712683411,23.0155763483411,22.2039204333409,22.2039204333409,203764.916812001,0.0,1.0
2012-04-26,24.38,24.52,24.04,24.4,200900,22.7450243766744,22.8756356733411,22.4278255133409,22.763683133341,215341.250854977,0.0,1.0
2012-04-27,24.69,25.04,24.32,24.38,286700,23.0342351050078,23.3607633466746,22.6890481066744,22.7450243766744,307308.793529726,0.0,1.0
2012-04-30,25.0,25.2,24.56,24.71,224000,23.3234458333412,23.510033400008,22.9129531866744,23.0528938616745,240101.743113563,0.0,1.0
2012-05-01,24.5,25.71,24.35,25.04,435100,22.8569769166744,23.9858316950081,22.7170362416744,23.3607633466746,466376.198342461,0.0,1.0
2012-05-02,26.03,26.38,24.36,24.63,745100,24.2843718016749,24.6109000433417,22.7263656200077,22.9782588350078,798659.860687124,0.0,1.0
2012-05-03,25.28,26.5,24.5,26.5,626600,23.5846684266747,24.7228525833417,22.8569769166744,24.7228525833417,671641.751048921,0.0,1.0
2012-05-04,24.26,25.02,23.87,25.02,457000,22.6330718366743,23.3421045900079,22.2692260816742,23.3421045900079,489850.43126294,0.0,1.0
2012-05-07,23.92,24.24,23.59,24.08,268000,22.3158729733409,22.6144130800077,22.0080034883408,22.4651430266743,287264.58551087,0.0,1.0
2012-05-08,24.62,24.76,23.41,23.67,293400,22.9689294566744,23.0995407533412,21.8400746783407,22.0826385150075,314490.408167498,0.0,1.0
2012-05-09,25.08,25.31,24.14,24.41,343700,23.3980808600079,23.6126565616747,22.5211192966743,22.7730125116744,368406.112089874,0.0,1.0
2012-05-10,25.28,25.56,24.89,25.2,195400,23.5846684266747,23.8458910200081,23.2208226716745,23.510033400008,209445.895555313,0.0,1.0
2012-05-11,25.24,25.66,24.94,25.04,265000,23.5473509133413,23.9391848033414,23.2674695633412,23.3607633466746,284048.937165599,0.0,1.0
2012-05-14,24.52,25.13,24.37,24.95,292000,22.8756356733411,23.4447277516746,22.735694998341,23.2767989416745,312989.772273037,0.0,1.0
2012-05-15,24.84,25.24,24.35,24.44,255000,23.1741757800079,23.5473509133413,22.7170362416744,22.8010006466744,273330.109348029,0.0,1.0
2012-05-16,24.98,25.43,24.77,24.94,203900,23.3047870766746,23.7246091016747,23.1088701316745,23.2674695633412,218556.899200247,0.0,1.0
2012-05-17,24.64,25.23,24.39,25.04,316400,22.9875882133411,23.538021535008,22.7543537550077,23.3607633466746,339143.712147908,0.0,1.0
2012-05-18,23.8,24.74,23.69,24.6,336000,22.2039204333409,23.0808819966745,22.1012972716742,22.9502707000078,360152.614670344,0.0,1.0
2012-05-21,25.13,25.22,23.55,23.58,281000,23.4447277516746,23.5286921566746,21.9706859750074,21.9986741100074,301199.061673711,0.0,1.0
2012-05-22,26.13,26.61,25.15,25.18,496500,24.3776655850083,24.8254757450084,23.4633865083413,23.4913746433413,532189.801142339,0.0,1.0
2012-05-23,26.16,26.32,25.12,25.96,190000,24.4056537200083,24.5549237733416,23.4353983733413,24.2190661533415,203657.728533826,0.0,1.0
2012-05-24,25.76,26.42,25.38,26.2,212200,24.0324785866748,24.648217556675,23.677962210008,24.4429712333416,227453.526288831,0.0,1.0
2012-05-25,25.75,26.1,25.59,25.86,128800,24.0231492083415,24.3496774500082,23.8738791550081,24.1257723700082,138058.502290299,0.0,1.0
2012-05-29,26.31,26.45,25.91,26.11,218200,24.5455943950083,24.676205691675,24.1724192616749,24.3590068283416,233884.822979373,0.0,1.0
2012-05-30,26.2,26.73,25.99,26.12,204600,24.4429712333416,24.9374282850084,24.2470542883415,24.3683362066749,219307.217147478,0.0,1.0
2012-05-31,26.95,27.25,25.25,26.22,718600,25.1426746083418,25.4225559583419,23.5566802916746,24.4616299900083,770254.966970566,0.0,1.0
2012-06-01,25.34,26.62,25.25,26.4,289200,23.6406446966747,24.8348051233417,23.5566802916746,24.6295588000083,309988.500484118,0.0,1.0
2012-06-04,24.62,25.38,24.0,25.26,278600,22.9689294566744,23.677962210008,22.3905080000076,23.566009670008,298626.542997495,0.0,1.0
2012-06-05,24.75,24.89,24.28,24.6,106500,23.0902113750078,23.2208226716745,22.651730593341,22.9502707000078,114155.516257118,0.0,1.0
2012-06-06,24.77,25.34,24.73,25.06,171000,23.1088701316745,23.6406446966747,23.0715526183411,23.3794221033413,183291.955680443,0.0,1.0
2012-06-07,24.58,25.53,24.56,25.02,205600,22.9316119433411,23.8179028850081,22.9129531866744,23.3421045900079,220379.099929235,0.0,1.0
2012-06-08,25.21,25.4,24.08,24.48,516600,23.5193627783413,23.6966209666747,22.4651430266743,22.8383181600077,553734.645055655,0.0,1.0
2012-06-11,24.85,25.75,24.79,25.61,323100,23.1835051583412,24.0231492083415,23.1275288883412,23.8925379116748,346325.326785679,0.0,1.0
2012-06-12,25.42,25.57,24.8,25.0,184100,23.7152797233414,23.8552203983414,23.1368582666745,23.3234458333412,197333.620121459,0.0,1.0
2012-06-13,25.54,26.24,25.36,25.43,272900,23.8272322633414,24.480288746675,23.6593034533413,23.7246091016747,292516.811141479,0.0,1.0
2012-06-14,26.49,26.5,25.38,25.5,203000,24.7135232050084,24.7228525833417,23.677962210008,23.7899147500081,217592.204696666,0.0,1.0
2012-06-15,26.04,26.58,25.93,26.58,266700,24.2937011800082,24.7974876100084,24.1910780183415,24.7974876100084,285871.137894586,0.0,1.0
2012-06-18,25.46,25.95,25.44,25.95,266400,23.7525972366747,24.2097367750082,23.733938480008,24.2097367750082,285549.573060059,0.0,1.0
2012-06-19,26.11,26.62,25.63,25.63,379400,24.3590068283416,24.8348051233417,23.9111966683414,23.9111966683414,406672.327398597,0.0,1.0
2012-06-20,25.99,26.25,25.8,26.21,186700,24.2470542883415,24.4896181250083,24.0697961000082,24.4523006116749,200120.515354028,0.0,1.0
2012-06-21,24.52,26.01,24.18,25.97,307200,22.8756356733411,24.2657130450082,22.5584368100076,24.2283955316749,329282.390555743,0.0,1.0
2012-06-22,24.54,25.15,24.25,24.62,1254800,22.8942944300078,23.4633865083413,22.623742458341,22.9689294566744,1344998.51454865,0.0,1.0
2012-06-25,25.29,25.79,24.21,24.32,429200,23.593997805008,24.0604667216748,22.5864249450076,22.6890481066744,460052.089930095,0.0,1.0
2012-06-26,25.09,25.44,24.7,25.44,284700,23.4074102383413,23.733938480008,23.0435644833411,23.733938480008,305165.027966211,0.0,1.0
2012-06-27,26.03,26.18,24.96,24.98,220000,24.2843718016749,24.4243124766749,23.2861283200079,23.3047870766746,235814.211986535,0.0,1.0
2012-06-28,25.7,26.04,25.09,25.78,218800,23.9765023166748,24.2937011800082,23.4074102383413,24.0511373433415,234527.952648427,0.0,1.0
2012-06-29,26.59,27.06,26.08,26.26,229700,24.8068169883417,25.2452977700085,24.3310186933416,24.4989475033416,246211.474969578,0.0,1.0
2012-07-02,27.8,27.83,26.27,26.64,257500,25.9356717666755,25.9636599016755,24.508276881675,24.8534638800084,276009.816302421,0.0,1.0
2012-07-03,27.62,28.48,27.44,27.9,209900,25.7677429566754,26.5700694933423,25.5998141466753,26.0289655500088,224988.19589079,0.0,1.0
2012-07-05,27.9,28.19,27.22,27.68,226900,26.0289655500088,26.2995175216756,25.3945678233419,25.8237192266754,243210.203180658,0.0,1.0
2012-07-06,27.41,27.69,26.98,27.59,211600,25.5718260116753,25.8330486050088,25.1706627433419,25.7397548216754,226810.396619777,0.0,1.0
2012-07-09,27.37,27.5,26.8,27.42,160400,25.534508498342,25.6557904166754,25.0027339333418,25.5811553900087,171929.998193819,0.0,1.0
2012-07-10,28.08,28.76,27.21,27.5,299400,26.1968943600089,26.8312920866758,25.3852384450086,25.6557904166754,320921.704858039,0.0,1.0
2012-07-11,27.16,28.18,26.6,28.18,191600,25.3385915533419,26.2901881433422,24.8161463666751,26.2901881433422,205372.740984637,0.0,1.0
2012-07-12,27.65,27.96,26.76,27.02,124800,25.7957310916754,26.0849418200088,24.9654164200085,25.2079802566752,133770.971163271,0.0,1.0
2012-07-13,28.32,28.6,27.86,27.86,148800,26.4207994400089,26.6820220333424,25.9916480366755,25.9916480366755,159496.157925439,0.0,1.0
2012-07-16,28.35,28.88,28.11,28.32,117700,26.448787575009,26.9432446266758,26.2248824950089,26.4207994400089,126160.603412796,0.0,1.0
2012-07-17,27.68,28.41,27.32,28.4,213500,25.8237192266754,26.504763845009,25.4878616066753,26.4954344666756,228846.973905115,0.0,1.0
2012-07-18,25.01,27.92,24.07,27.72,817000,23.3327752116746,26.0476243066755,22.4558136483409,25.8610367400088,875728.23269545,0.0,1.0
2012-07-19,25.8,26.2,25.14,25.2,263200,24.0697961000082,24.4429712333416,23.4540571300079,23.510033400008,282119.548158436,0.0,1.0
2012-07-20,25.72,25.98,25.37,25.62,179800,23.9951610733415,24.2377249100082,23.6686328316747,23.9018672900081,192724.524159904,0.0,1.0
2012-07-23,24.37,25.09,24.21,25.06,223900,22.735694998341,23.4074102383413,22.5864249450076,23.3794221033413,239994.554835388,0.0,1.0
2012-07-24,23.91,24.39,23.58,24.39,237300,22.3065435950076,22.7543537550077,21.9986741100074,22.7543537550077,254357.78411093,0.0,1.0
2012-07-25,23.67,24.19,23.38,24.01,161000,22.0826385150075,22.567766188341,21.8120865433407,22.3998373783409,172573.127862873,0.0,1.0
2012-07-26,23.11,23.99,23.0,23.94,215000,21.5601933283406,22.3811786216742,21.4575701666739,22.3345317300076,230454.798077751,0.0,1.0
2012-07-27,23.9,24.26,23.01,23.24,161400,22.2972142166742,22.6330718366743,21.4668995450073,21.681475246674,173001.880975576,0.0,1.0
2012-07-30,23.61,24.21,23.07,23.86,191000,22.0266622450075,22.5864249450076,21.5228758150073,22.2598967033409,204729.611315582,0.0,1.0
2012-07-31,23.39,24.14,23.31,23.55,147500,21.8214159216741,22.5211192966743,21.7467808950074,21.9706859750074,158102.710309154,0.0,1.0
2012-08-01,24.2,24.25,23.47,23.48,383600,22.5770955666743,22.623742458341,21.8960509483407,21.9053803266741,411174.235081977,0.0,1.0
2012-08-02,25.71,26.3,23.42,24.45,654600,23.9858316950081,24.536265016675,21.8494040566741,22.8103300250077,701654.468938119,0.0,1.0
2012-08-03,27.22,28.46,26.43,26.43,573600,25.3945678233419,26.5514107366757,24.6575469350084,24.6575469350084,614831.963615803,0.0,1.0
2012-08-06,28.34,28.43,27.29,27.43,272200,26.4394581966756,26.5234226016757,25.4598734716753,25.590484768342,291766.49319425,0.0,1.0
2012-08-07,27.98,28.33,27.29,28.28,205700,26.1036005766755,26.4301288183423,25.4598734716753,26.3834819266756,220486.28820741,0.0,1.0
2012-08-08,27.99,28.84,27.77,28.04,263700,26.1129299550088,26.9059271133424,25.9076836316754,26.1595768466755,282655.489549316,0.0,1.0
2012-08-09,28.19,28.47,27.79,28.04,215800,26.2995175216756,26.560740115009,25.9263423883421,26.1595768466755,231312.304303156,0.0,1.0
2012-08-10,28.58,28.59,27.92,28.01,123800,26.6633632766757,26.672692655009,26.0476243066755,26.1315887116755,132699.088381514,0.0,1.0
2012-08-13,28.13,28.59,27.78,28.58,147200,26.2435412516756,26.672692655009,25.9170130100088,26.6633632766757,157781.145474627,0.0,1.0
2012-08-14,28.42,28.5,28.1,28.13,174600,26.5140932233423,26.588728250009,26.2155531166755,26.2435412516756,187150.733694768,0.0,1.0
2012-08-15,28.78,28.8,28.35,28.5,208400,26.8499508433424,26.8686096000091,26.448787575009,26.588728250009,223380.371718154,0.0,1.0
2012-08-16,28.7,28.85,28.22,28.75,136500,26.7753158166757,26.9152564916758,26.3275056566756,26.8219627083424,146311.999709828,0.0,1.0
2012-08-17,29.4,29.7,28.46,28.75,267000,27.4283723000093,27.7082536500094,26.5514107366757,26.8219627083424,286192.702729113,0.0,1.0
2012-08-20,29.77,29.92,29.04,29.76,216400,27.7735592983427,27.9134999733428,27.0925146800092,27.7642299200094,231955.43397221,0.0,1.0
2012-08-21,29.03,29.9,28.72,29.8,302400,27.0831853016758,27.8948412166761,26.7939745733424,27.8015474333428,324137.353203311,0.0,1.0
2012-08-22,29.29,29.71,28.75,29.0,117500,27.3257491383426,27.7175830283427,26.8219627083424,27.0551971666758,125946.226856445,0.0,1.0
2012-08-23,29.11,29.55,28.72,29.21,160500,27.1578203283425,27.5683129750093,26.7939745733424,27.2511141116759,172037.186471995,0.0,1.0
2012-08-24,28.43,29.06,28.21,28.99,163000,26.5234226016757,27.1111734366758,26.3181762783422,27.0458677883425,174716.893426387,0.0,1.0
2012-08-27,28.7,28.89,28.14,28.54,147700,26.7753158166757,26.9525740050091,26.2528706300089,26.6260457633424,158317.086865506,0.0,1.0
2012-08-28,28.01,28.65,27.85,28.65,175100,26.1315887116755,26.7286689250091,25.9823186583421,26.7286689250091,187686.675085647,0.0,1.0
2012-08-29,28.22,28.59,27.9,27.95,119900,26.3275056566756,26.672692655009,26.0289655500088,26.0756124416755,128518.745532662,0.0,1.0
2012-08-30,28.28,28.33,28.1,28.12,108400,26.3834819266756,26.4301288183423,26.2155531166755,26.2342118733422,116192.093542456,0.0,1.0
2012-08-31,29.42,29.71,28.51,28.51,499700,27.447031056676,27.7175830283427,26.5980576283423,26.5980576283423,535619.826043961,0.0,1.0
2012-09-04,29.67,29.93,28.7,29.44,153400,27.6802655150094,27.9228293516761,26.7753158166757,27.4656898133426,164426.81872152,0.0,1.0
2012-09-05,29.45,29.68,28.81,29.48,255000,27.475019191676,27.6895948933427,26.8779389783424,27.503007326676,273330.109348029,0.0,1.0
2012-09-06,31.06,31.82,29.44,29.6,424600,28.9770491033431,29.6860818566767,27.4656898133426,27.614959866676,455121.429134014,0.0,1.0
2012-09-07,30.86,31.99,30.79,31.99,102000,28.7904615366764,29.8446812883434,28.7251558883431,29.8446812883434,109332.043739212,0.0,1.0
2012-09-10,30.42,30.77,29.88,30.57,168400,28.3799688900096,28.7064971316764,27.8761824600094,28.5199095650097,180505.060447875,0.0,1.0
2012-09-11,31.19,31.36,29.91,29.99,173300,29.0983310216765,29.2569304533432,27.9041705950095,27.9788056216761,185757.286078484,0.0,1.0
2012-09-12,31.97,32.26,31.21,31.52,227400,29.8260225316768,30.0965745033435,29.1169897783432,29.4062005066766,243746.144571537,0.0,1.0
2012-09-13,31.91,32.73,31.35,31.96,237900,29.7700462616768,30.5350552850103,29.2476010750099,29.8166931533434,255000.913779985,0.0,1.0
2012-09-14,31.01,32.21,30.8,31.98,246700,28.9304022116765,30.0499276116768,28.7344852666764,29.8353519100101,264433.482259446,0.0,1.0
2012-09-17,33.87,34.0,31.01,31.85,521000,31.5986044150107,31.7198863333441,28.9304022116765,29.7140699916767,558450.929295386,0.0,1.0
2012-09-18,34.89,35.0,33.38,33.87,584600,32.550201005011,32.6528241666777,31.1414648766772,31.5986044150107,626622.67421513,0.0,1.0
2012-09-19,35.02,35.46,34.56,34.95,416800,32.6714829233444,33.0819755700112,32.2423315200109,32.606177275011,446760.743436308,0.0,1.0
2012-09-20,35.46,35.64,34.62,35.0,420200,33.0819755700112,33.2499043800113,32.2983077900109,32.6528241666777,450405.144894282,0.0,1.0
2012-09-21,34.75,36.04,34.41,35.95,889900,32.4195897083443,33.6230795133447,32.1023908450109,33.5391151083447,953868.487485535,0.0,1.0
2012-09-24,33.68,37.51,33.47,35.27,320400,31.4213462266773,34.9944981283452,31.2254292816772,32.9047173816778,343431.243274936,0.0,1.0
2012-09-25,33.64,34.56,33.47,33.75,296600,31.384028713344,32.2423315200109,31.2254292816772,31.4866518750107,317920.433069119,0.0,1.0
2012-09-26,33.52,34.22,32.83,33.5,291800,31.3373818216773,31.9918020864498,30.6923104178301,31.3186840998266,312123.58631805,0.07,1.0
2012-09-27,34.82,34.94,33.86,33.86,265600,32.5527337419691,32.6649200730729,31.6552430931382,31.6552430931382,284098.781789151,0.0,1.0
2012-09-28,34.8,35.17,34.31,34.81,185800,32.5340360201184,32.8799438743553,32.0759418347777,32.5433848810437,198740.789369067,0.0,1.0
2012-10-01,36.01,36.23,34.86,34.9,333200,33.6652481920823,33.8709231324394,32.5901291856703,32.6275246293716,356407.056069823,0.0,1.0
2012-10-02,36.74,36.83,36.03,36.14,347200,34.3477150396308,34.4318547879587,33.683945913933,33.7867833841115,371382.142459312,0.0,1.0
2012-10-03,35.83,36.97,35.66,36.85,281600,33.4969686954265,34.5627388409132,33.3380380596961,34.4505525098093,301213.166234281,0.0,1.0
2012-10-04,36.0,36.2,35.29,36.0,169920,33.655899331157,33.8428765496634,32.9921302054592,33.655899331157,181754.762807276,0.0,1.0
2012-10-05,35.43,36.5918,35.4,36.07,134566,33.1230142584137,34.2091649207175,33.0949676756377,33.7213413576342,143938.391077707,0.0,1.0
2012-10-08,34.96,35.43,34.49,35.43,210500,32.6836177949236,33.1230142584137,32.2442213314335,33.1230142584137,225161.120356236,0.0,1.0
2012-10-09,34.49,35.42,34.24,35.07,175000,32.2442213314335,33.1136653974884,32.0104998083004,32.7864552651021,187188.579868604,0.0,1.0
2012-10-10,34.04,34.68,34.01,34.56,192200,31.823522589794,32.4218496890146,31.795476007018,32.3096633579107,205586.543147119,0.0,1.0
2012-10-11,33.69,34.28,33.64,34.07,216900,31.4963124574077,32.0478952520017,31.4495681527811,31.85156917257,232006.874134288,0.0,1.0
2012-10-12,34.02,34.12,33.73,33.73,130400,31.8048248679434,31.8983134771966,31.533707901109,31.533707901109,139482.233227806,0.0,1.0
2012-10-15,34.0,34.38,33.7,34.17,185000,31.7861271460927,32.1413838612549,31.5056613183331,31.9450577818232,197885.070146811,0.0,1.0
2012-10-16,34.79,34.79,34.17,34.17,92700,32.5246871591931,32.5246871591931,31.9450577818232,31.9450577818232,99156.4648789695,0.0,1.0
2012-10-17,34.65,35.0,33.98,34.81,155500,32.3938031062386,32.7210132386248,31.7674294242421,32.5433848810437,166330.423826103,0.0,1.0
2012-10-18,34.61,35.0,34.55,34.55,97200,32.3564076625373,32.7210132386248,32.3003144969854,32.3003144969854,103969.885504162,0.0,1.0
2012-10-19,34.56,34.7,34.15,34.26,147900,32.3096633579107,32.4405474108652,31.9263600599725,32.0291975301511,158201.091214667,0.0,1.0
2012-10-22,34.92,34.92,34.43,34.6,133500,32.6462223512223,32.6462223512223,32.1881281658815,32.347058801612,142798.14521405,0.0,1.0
2012-10-23,35.06,35.41,34.32,34.62,124800,32.7771064041768,33.104316536563,32.085290695703,32.3657565234626,133492.198672011,0.0,1.0
2012-10-24,35.4,35.66,34.87,35.22,135100,33.0949676756377,33.3380380596961,32.5994780465957,32.9266881789819,144509.583658563,0.0,1.0
2012-10-25,35.17,35.99,34.55,35.68,131900,32.8799438743553,33.6465504702317,32.3003144969854,33.3567357815467,141086.706769537,0.0,1.0
2012-10-26,35.13,35.63,34.91,35.07,91700,32.842548430654,33.3099914769201,32.636873490297,32.7864552651021,98086.815851149,0.0,1.0
2012-10-31,35.73,35.79,34.0,35.09,257000,33.4034800861733,33.4595732517252,31.7861271460927,32.8051529869527,274899.800149894,0.0,1.0
2012-11-01,32.81,36.02,32.2,36.02,475000,30.6736126959795,33.6745970530076,30.1033321795349,33.6745970530076,508083.288214784,0.0,1.0
2012-11-02,31.75,33.33,31.11,33.17,537900,29.6826334378954,31.1597534640962,29.0843063386748,31.010171689291,575364.2120647,0.0,1.0
2012-11-05,31.68,32.11,31.0,31.81,248800,29.6171914114182,30.019192431207,28.9814688684963,29.7387266034473,266128.678121764,0.0,1.0
2012-11-06,31.78,31.97,31.22,31.95,171600,29.7106800206714,29.8883083782525,29.1871438088534,29.8696106564018,183551.773174014,0.0,1.0
2012-11-07,31.22,31.86,30.95,31.47,187300,29.1871438088534,29.7854709080739,28.9347245638697,29.4208653319864,200345.262910798,0.0,1.0
2012-11-08,30.52,31.3,30.45,30.93,147500,28.5327235440809,29.2619346962559,28.4672815176036,28.916026842019,157773.231603538,0.0,1.0
2012-11-09,31.31,32.07,30.67,30.69,182100,29.2712835571813,29.9817969875057,28.6729564579607,28.6916541798113,194783.087966131,0.0,1.0
2012-11-12,29.94,31.38,29.5,31.38,296800,27.9904896104122,29.3367255836585,27.5791397296981,29.3367255836585,317471.831457154,0.0,1.0
2012-11-13,30.55,31.0,29.68,30.02,189400,28.5607701268568,28.9814688684963,27.7474192263539,28.0652804978148,202591.525869222,0.0,1.0
2012-11-14,30.14,30.63,29.91,30.44,186300,28.1774668289187,28.6355610142594,27.9624430276363,28.4579326566783,199275.613882977,0.0,1.0
2012-11-15,29.32,29.97,28.87,29.73,206100,27.4108602330423,28.0185361931882,26.9901614914028,27.7941635309805,220454.664633825,0.0,1.0
2012-11-16,30.59,30.62,28.85,29.15,234200,28.5981655705581,28.6262121533341,26.9714637695522,27.2519295973118,250511.802315584,0.0,1.0
2012-11-19,32.04,32.05,30.26,30.59,187800,29.9537504047297,29.963099265655,28.2896531600225,28.5981655705581,200880.087424709,0.0,1.0
2012-11-20,33.02,33.02,31.91,31.93,222200,30.8699387754112,30.8699387754112,29.8322152127005,29.8509129345512,237676.013981737,0.0,1.0
2012-11-21,33.45,33.76,32.8,33.02,128800,31.2719397952,31.561754483885,30.6642638350541,30.8699387754112,137770.794783293,0.0,1.0
2012-11-23,33.12,33.62,32.8,33.62,48700,30.9634273846644,31.4308704309305,30.6642638350541,31.4308704309305,52091.9076548632,0.0,1.0
2012-11-26,34.13,34.13,33.0,33.16,140100,31.9076623381219,31.9076623381219,30.8512410535606,31.0008228283657,149857.828797666,0.0,1.0
2012-11-27,34.36,34.71,33.41,34.0,268200,32.1226861394043,32.4498962717905,31.2345443514987,31.7861271460927,286879.869261484,0.0,1.0
2012-11-28,33.47,34.48,33.07,34.37,255500,31.2906375170507,32.2348724705081,30.9166830800378,32.1320350003296,273295.326608163,0.0,1.0
2012-11-29,33.23,33.98,33.13,33.71,137900,31.066264854843,31.7674294242421,30.9727762455898,31.5150101792584,147504.60093646,0.0,1.0
2012-11-30,33.27,33.61,33.18,33.3,180900,31.1036602985443,31.4215215700052,31.0195205502164,31.1317068813202,193499.509132746,0.0,1.0
2012-12-03,32.86,33.39,32.54,33.39,142400,30.7203570006061,31.2158466296481,30.4211934509958,31.2158466296481,152318.021561653,0.0,1.0
2012-12-04,33.0,33.2,32.43,32.87,126800,30.8512410535606,31.038218272067,30.3183559808173,30.7297058615314,135631.496727652,0.0,1.0
2012-12-05,32.3,33.05,32.26,32.96,104300,30.1968207887881,30.8979853581872,30.1594253450868,30.8138456098593,111564.393601688,0.0,1.0
2012-12-06,31.96,32.21,31.7,32.14,109400,29.8789595173272,30.1126810404602,29.6358891332688,30.0472390139829,117019.603643573,0.0,1.0
2012-12-07,31.86,32.25,31.39,31.96,100000,29.8789595173272,30.2447094925863,29.4381839061174,29.9727415622654,106630.219106271,0.1,1.0
2012-12-10,31.78,32.22,31.55,32.07,122000,29.8039338813766,30.2165748791049,29.5882351780186,30.0759018116975,130088.867309651,0.0,1.0
2012-12-11,33.04,33.28,31.84,31.84,150100,30.9855876475985,31.2106645554503,29.8602031083395,29.8602031083395,160051.958878513,0.0,1.0
2012-12-12,29.59,33.0,29.37,33.0,840600,27.7501070972288,30.9480748296232,27.5437865983647,30.9480748296232,896333.621807316,0.0,1.0
2012-12-13,28.67,30.04,28.59,29.59,591200,26.8873122837969,28.172126299451,26.8122866478463,27.7501070972288,630397.855356275,0.0,1.0
2012-12-14,28.35,28.81,27.83,28.58,224400,26.5872097399945,27.0186071467105,26.0995431063156,26.8029084433525,239278.211674472,0.0,1.0
2012-12-17,28.88,29.07,28.0,28.34,294100,27.0842545781672,27.2624404635499,26.2589725827106,26.5778315355007,313599.474391544,0.0,1.0
2012-12-18,29.97,29.98,28.74,29.05,344800,28.1064788679942,28.115857072488,26.9529597152537,27.2436840545623,367660.995478423,0.0,1.0
2012-12-19,29.82,30.53,29.73,29.74,314900,27.9658058005868,28.6316583196484,27.8814019601424,27.8907801646362,335778.559965648,0.0,1.0
2012-12-20,29.99,30.24,29.76,29.78,125900,28.1252352769818,28.3596903893275,27.9095365736239,27.9282929826115,134247.445854796,0.0,1.0
2012-12-21,29.97,30.0,29.02,29.7,504700,28.1064788679942,28.1346134814757,27.2155494410808,27.8532673466609,538162.71582935,0.0,1.0
2012-12-24,30.49,30.69,29.61,30.01,112500,28.5941455016731,28.7817095915496,27.7688635062165,28.1439916859695,119958.996494555,0.0,1.0
2012-12-26,31.24,31.48,30.0,30.35,257900,29.29751083871,29.5225877465618,28.1346134814757,28.4628506387595,274999.335075073,0.0,1.0
2012-12-27,30.64,31.32,30.19,31.32,246500,28.7348185690805,29.3725364746606,28.3127993668583,29.3725364746606,262843.490096958,0.0,1.0
2012-12-28,30.4,30.85,30.34,30.62,211800,28.5097416612287,28.9317608634508,28.4534724342657,28.7160621600928,225842.804067082,0.0,1.0
2012-12-31,31.07,31.24,30.03,30.33,233100,29.138081362315,29.29751083871,28.1627480949571,28.4440942297719,248555.040736718,0.0,1.0
2013-01-02,32.14,32.68,31.94,32.02,359500,30.1415492431543,30.6479722858208,29.9539851532778,30.0290107892284,383335.637687044,0.0,1.0
2013-01-03,31.74,32.33,31.56,32.22,162000,29.7664210634012,30.3197351285369,29.5976133825124,30.2165748791049,172740.95495216,0.0,1.0
2013-01-04,31.47,31.98,31.21,31.87,136200,29.513209542068,29.9914979712531,29.2693762252285,29.888337721821,145230.358422741,0.0,1.0
2013-01-07,31.13,31.62,30.97,31.48,154200,29.1943505892779,29.6538826094753,29.0442993173767,29.5225877465618,164423.79786187,0.0,1.0
2013-01-08,31.14,31.31,30.93,31.18,194400,29.2037287937717,29.3631582701668,29.0067864994014,29.241241611747,207289.145942591,0.0,1.0
2013-01-09,31.63,31.78,31.15,31.27,152000,29.6632608139692,29.8039338813766,29.2131069982656,29.3256454521915,162077.933041532,0.0,1.0
2013-01-10,31.83,31.85,30.9,31.8,140700,29.8508249038457,29.8695813128333,28.9786518859199,29.8226902903642,150028.718282523,0.0,1.0
2013-01-11,31.3,31.9,31.22,31.9,196800,29.3537800656729,29.9164723353025,29.2787544297223,29.9164723353025,209848.271201142,0.0,1.0
2013-01-14,31.09,31.3,30.97,31.3,159300,29.1568377713026,29.3537800656729,29.0442993173767,29.3537800656729,169861.93903629,0.0,1.0
2013-01-15,31.33,31.51,30.7,30.95,154200,29.3819146791544,29.5507223600433,28.7910877960434,29.0255429083891,164423.79786187,0.0,1.0
2013-01-16,31.08,31.32,30.85,31.32,64800,29.1474595668088,29.3725364746606,28.9317608634508,29.3725364746606,69096.3819808637,0.0,1.0
2013-01-17,31.49,31.88,31.17,31.17,143100,29.5319659510556,29.8977159263148,29.2318634072532,29.2318634072532,152587.843541074,0.0,1.0
2013-01-18,31.63,31.78,31.3,31.39,164300,29.6632608139692,29.8039338813766,29.3537800656729,29.4381839061174,175193.449991603,0.0,1.0
2013-01-22,32.47,32.47,31.69,31.71,176300,30.4510299914505,30.4510299914505,29.7195300409321,29.7382864499198,187989.076284356,0.0,1.0
2013-01-23,33.0,33.07,32.25,32.5,179300,30.9480748296232,31.01372226108,30.2447094925863,30.479164604932,191187.982857544,0.0,1.0
2013-01-24,34.11,34.11,33.01,33.11,389400,31.9890555284378,31.9890555284378,30.9574530341171,31.0512350790553,415218.07319982,0.0,1.0
2013-01-25,34.2,34.67,33.84,34.13,280300,32.0734593688823,32.514234980092,31.7358440071046,32.0078119374255,298884.504154878,0.0,1.0
2013-01-28,33.99,34.33,33.63,34.33,193300,31.8765170745119,32.195376027302,31.5389017127342,32.195376027302,206116.213532422,0.0,1.0
2013-01-29,33.12,33.99,32.79,33.95,332100,31.0606132835491,31.8765170745119,30.7511325352529,31.8390042565366,354118.957651927,0.0,1.0
2013-01-30,33.33,33.51,32.92,33.01,194200,31.2575555779195,31.4263632588083,30.8730491936726,30.9574530341171,207075.885504378,0.0,1.0
2013-01-31,33.9,34.07,33.08,33.3,168700,31.7921132340675,31.9515427104625,31.0231004655738,31.229420964438,179885.179632279,0.0,1.0
2013-02-01,33.93,34.97,33.92,34.1,205300,31.820247847549,32.7955811149068,31.8108696430551,31.979677323944,218911.839825174,0.0,1.0
2013-02-04,33.56,33.95,33.48,33.69,167200,31.4732542812774,31.8390042565366,31.3982286453268,31.5951709396972,178285.726345686,0.0,1.0
2013-02-05,33.68,34.11,33.58,33.65,100400,31.5857927352033,31.9890555284378,31.4920106902651,31.5576581217219,107056.739982696,0.0,1.0
2013-02-06,33.45,33.46,32.82,33.24,154100,31.3700940318454,31.3794722363392,30.7792671487344,31.173151737475,164317.167642764,0.0,1.0
2013-02-07,33.02,33.54,32.61,33.54,146100,30.9668312386109,31.4544978722898,30.582324854364,31.4544978722898,155786.750114262,0.0,1.0
2013-02-08,32.56,33.19,32.29,33.19,127900,30.5354338318949,31.1262607150059,30.2822223105616,31.1262607150059,136380.050236921,0.0,1.0
2013-02-11,32.34,32.58,32.17,32.56,97500,30.3291133330308,30.5541902408826,30.1696838566357,30.5354338318949,103964.463628614,0.0,1.0
2013-02-12,32.39,32.69,32.27,32.33,180600,30.3760043554999,30.6573504903146,30.263465901574,30.3197351285369,192574.175705926,0.0,1.0
2013-02-13,33.73,33.73,32.43,32.55,208500,31.6326837576725,31.6326837576725,30.4135171734752,30.5260556274011,222324.006836575,0.0,1.0
2013-02-14,32.51,34.05,32.4,33.56,196700,30.4885428094258,31.9327863014749,30.3853825599937,31.4732542812774,209741.640982035,0.0,1.0
2013-02-15,32.5,32.71,32.3,32.71,135900,30.479164604932,30.6761068993023,30.2916005150555,30.6761068993023,144910.467765422,0.0,1.0
2013-02-19,32.98,33.08,32.34,32.34,290700,30.9293184206356,31.0231004655738,30.3291133330308,30.3291133330308,309974.04694193,0.0,1.0
2013-02-20,32.02,33.0,31.92,32.93,121100,30.0290107892284,30.9480748296232,29.9352287442901,30.8824273981665,129129.195337694,0.0,1.0
2013-02-21,30.57,32.01,30.13,31.9,204300,28.6691711376237,30.0196325847345,28.2565301398954,29.9164723353025,217845.537634112,0.0,1.0
2013-02-22,31.0,31.11,30.56,30.73,108900,29.0724339308582,29.1755941802903,28.6597929331299,28.8192224095249,116120.308606729,0.0,1.0
2013-02-25,29.8,31.15,29.73,31.15,159400,27.9470493915992,29.2131069982656,27.8814019601424,29.2131069982656,169968.569255396,0.0,1.0
2013-02-26,29.61,30.23,29.31,29.94,276500,27.7688635062165,28.3503121848336,27.4875173714017,28.0783442545127,294832.555828839,0.0,1.0
2013-02-27,32.17,32.59,29.65,29.65,332100,30.1696838566357,30.5635684453764,27.8063763241918,27.8063763241918,354118.957651927,0.0,1.0
2013-02-28,31.03,32.14,29.51,32.14,321300,29.1005685443397,30.1415492431543,27.6750814612782,30.1415492431543,342602.893988449,0.0,1.0
2013-03-01,28.63,31.0,28.57,30.88,570800,26.8497994658216,29.0724339308582,26.7935302388587,28.9598954769323,608645.290658596,0.0,1.0
2013-03-04,31.1,31.23,28.33,28.56,493500,29.1662159757964,29.2881326342162,26.5684533310068,26.7841520343648,526220.131289449,0.0,1.0
2013-03-05,31.29,32.11,31.01,31.36,334400,29.3444018611791,30.1134146296728,29.081812135352,29.4100492926359,356571.452691371,0.0,1.0
2013-03-06,30.65,31.63,30.59,31.48,175200,28.7441967735743,29.6632608139692,28.6879275466113,29.5225877465618,186816.143874187,0.0,1.0
2013-03-07,30.93,31.27,30.64,30.71,433200,29.0067864994014,29.3256454521915,28.7348185690805,28.8004660005373,461922.109168367,0.0,1.0
2013-03-08,31.31,31.58,31.04,31.22,418400,29.3631582701668,29.6163697915,29.1099467488335,29.2787544297223,446140.836740638,0.0,1.0
2013-03-11,32.81,32.85,31.29,31.32,327600,30.7698889442406,30.8074017622159,29.3444018611791,29.3725364746606,349320.597792144,0.0,1.0
2013-03-12,32.37,32.84,32.13,32.64,215000,30.3572479465122,30.798023557722,30.1321710386604,30.6104594678455,229254.971078483,0.0,1.0
2013-03-13,33.03,33.45,32.37,32.49,179200,30.9762094431047,31.3700940318454,30.3572479465122,30.4697864004381,191081.352638438,0.0,1.0
2013-03-14,33.53,33.58,32.63,33.03,286500,31.445119667796,31.4920106902651,30.6010812633517,30.9762094431047,305495.577739467,0.0,1.0
2013-03-15,32.99,33.75,32.57,33.55,1077600,30.9386966251294,31.6514401666601,30.5448120363887,31.4638760767836,1149047.24108918,0.0,1.0
2013-03-18,32.0,32.51,31.94,32.49,130600,30.0102543802407,30.4885428094258,29.9539851532778,30.4697864004381,139259.06615279,0.0,1.0
2013-03-19,31.44,32.08,31.17,32.08,218100,29.4850749285865,30.0852800161913,29.2318634072532,30.0852800161913,232560.507870777,0.0,1.0
2013-03-20,32.48,32.87,31.74,31.74,138100,30.4604081959443,30.8261581712035,29.7664210634012,29.7664210634012,147256.332585761,0.0,1.0
2013-03-21,31.66,32.45,31.64,32.16,157800,29.6913954274506,30.4322735824628,29.672639018463,30.1603056521419,168262.485749696,0.0,1.0
2013-03-22,31.71,32.21,31.52,31.81,127000,29.7382864499198,30.207196674611,29.5601005645371,29.832068494858,135420.378264964,0.0,1.0
2013-03-25,31.29,32.43,31.02,32.02,110700,29.3444018611791,30.4135171734752,29.0911903398458,30.0290107892284,118039.652550642,0.0,1.0
2013-03-26,31.19,31.61,30.72,31.46,109400,29.2506198162409,29.6445044049815,28.8098442050311,29.5038313375741,116653.45970226,0.0,1.0
2013-03-27,30.51,30.95,30.03,30.8,278700,28.6129019106607,29.0255429083891,28.1627480949571,28.8848698409817,297178.420649178,0.0,1.0
2013-03-28,30.54,30.81,30.06,30.65,146500,28.6410365241422,28.8942480454755,28.1908827084386,28.7441967735743,156213.270990687,0.0,1.0
2013-04-01,29.46,30.53,29.32,30.53,221800,27.6281904388091,28.6316583196484,27.4968955758955,28.6316583196484,236505.825977709,0.0,1.0
2013-04-02,28.72,29.95,28.61,29.75,209700,26.934203306266,28.0877224590065,26.831043056834,27.90015836913,223603.569465851,0.0,1.0
2013-04-03,28.18,28.68,27.95,28.68,247500,26.4934276950562,26.9635027073887,26.2771931893833,26.9635027073887,263255.85651952,0.07,1.0
2013-04-04,28.65,29.07,28.31,28.35,169600,26.9352982066487,27.330161217008,26.6156471982627,26.6532531992493,180396.740467518,0.0,1.0
2013-04-05,28.5,28.61,28.01,28.06,171200,26.794275702949,26.8976922056621,26.3336021908632,26.3806096920965,182098.596509664,0.0,1.0
2013-04-08,28.46,28.62,28.02,28.51,107100,26.7566697019624,26.9070937059088,26.3430036911099,26.8036772031957,113917.988821174,0.0,1.0
2013-04-09,28.73,28.87,28.16,28.57,166200,27.0105102086219,27.142131212075,26.474624694563,26.8600862046756,176780.296377957,0.0,1.0
2013-04-10,28.7,29.07,28.5,28.99,233200,26.982305707882,27.330161217008,26.794275702949,27.2549492150348,248045.518142836,0.0,1.0
2013-04-11,28.17,28.77,27.96,28.63,231500,26.4840261948096,27.0481162096085,26.28659468963,26.9164952061554,246237.296098056,0.0,1.0
2013-04-12,30.21,30.34,28.65,28.65,229100,28.401932245126,28.5241517483324,26.9352982066487,26.9352982066487,243684.512034836,0.0,1.0
2013-04-15,28.84,30.41,28.75,30.07,326000,27.1139267113351,28.5899622500589,27.0293132091152,28.2703112416729,346753.168587327,0.0,1.0
2013-04-16,29.82,30.06,29.08,29.08,546700,28.0352737355066,28.2609097414262,27.3395627172546,27.3395627172546,581502.936400896,0.0,1.0
2013-04-17,28.96,29.65,28.65,29.59,158300,27.2267447142949,27.8754482313136,26.9352982066487,27.8190392298337,168377.382169858,0.0,1.0
2013-04-18,28.64,29.15,28.25,28.92,168300,26.9258967064021,27.4053732189812,26.5592381967828,27.1891387133083,179013.982433273,0.0,1.0
2013-04-19,28.56,28.73,28.34,28.64,186300,26.8506847044289,27.0105102086219,26.6438516990026,26.9258967064021,198159.86290742,0.0,1.0
2013-04-22,29.2,29.44,28.06,28.53,137100,27.4523807202144,27.678016726134,26.3806096920965,26.822480203689,145827.789611419,0.0,1.0
2013-04-23,28.84,29.65,28.63,29.43,172100,27.1139267113351,27.8754482313136,26.9164952061554,27.6686152258873,183055.890533371,0.0,1.0
2013-04-24,28.99,29.04,28.44,28.62,193800,27.2549492150348,27.301956716268,26.7378667014691,26.9070937059088,206137.313104982,0.0,1.0
2013-04-25,28.88,29.21,28.77,29.1,339700,27.1515327123217,27.4617822204611,27.0481162096085,27.3583657177479,361325.310948205,0.0,1.0
2013-04-26,28.46,29.0,28.32,28.79,281700,26.7566697019624,27.2643507152814,26.6250486985093,27.0669192101018,299633.029420399,0.0,1.0
2013-04-29,28.29,28.61,28.19,28.61,356800,26.5968441977694,26.8976922056621,26.5028291953029,26.8976922056621,379513.897398645,0.0,1.0
2013-04-30,28.84,28.9,28.03,28.19,279000,27.1139267113351,27.170335712815,26.3524051913565,26.5028291953029,296761.147349277,0.0,1.0
2013-05-01,27.82,28.84,27.8,28.78,240600,26.1549736861769,27.1139267113351,26.1361706856836,27.0575177098552,255916.602337763,0.0,1.0
2013-05-02,28.36,28.52,27.8,27.85,220500,26.6626546994959,26.8130787034423,26.1361706856836,26.1831781869168,234537.0358083,0.0,1.0
2013-05-03,29.96,32.21,29.0,29.0,637800,28.1668947389597,30.2822322944557,27.2643507152814,27.2643507152814,678402.364800606,0.0,1.0
2013-05-06,29.75,30.17,29.58,30.0,185800,27.9694632337801,28.3643262441394,27.8096377295871,28.2045007399463,197628.03289425,0.0,1.0
2013-05-07,29.93,29.95,29.36,29.76,128600,28.1386902382198,28.1574932387131,27.6028047241608,27.9788647340268,136786.679387516,0.0,1.0
2013-05-08,29.93,30.29,29.6,29.98,203500,28.1386902382198,28.4771442470991,27.8284407300804,28.185697739453,216454.815360494,0.0,1.0
2013-05-09,29.88,30.16,29.54,29.98,84200,28.0916827369865,28.3549247438927,27.7720317286005,28.185697739453,89560.1742179539,0.0,1.0
2013-05-10,30.85,31.17,29.9,30.05,193500,29.0036282609115,29.3044762688042,28.1104857374798,28.2515082411796,205818.215097079,0.0,1.0
2013-05-13,30.07,30.88,29.94,30.72,116200,28.2703112416729,29.0318327616514,28.1480917384664,28.881408757705,123597.295060881,0.0,1.0
2013-05-14,30.5,30.71,30.09,30.09,159300,28.6745757522788,28.8720072574584,28.2891142421662,28.2891142421662,169441.0421962,0.0,1.0
2013-05-15,30.25,30.7,30.04,30.5,150200,28.4395382461125,28.8626057572117,28.2421067409329,28.6745757522788,159761.735956493,0.0,1.0
2013-05-16,29.93,30.57,29.79,30.24,365300,28.1386902382198,28.7403862540053,28.0070692347667,28.4301367458659,388555.007622548,0.0,1.0
2013-05-17,30.63,30.95,30.02,30.02,252600,28.7967952554852,29.097643263378,28.2233037404396,28.2233037404396,268680.522653861,0.0,1.0
2013-05-20,30.75,31.03,30.43,30.52,160800,28.909613258445,29.1728552653511,28.6087652505522,28.6933787527721,171036.532235712,0.0,1.0
2013-05-21,31.04,31.3,30.65,30.65,207100,29.1822567655978,29.4266957720107,28.8155982559785,28.8155982559785,220283.991455323,0.0,1.0
2013-05-22,31.06,32.34,30.89,31.37,264500,29.2010597660911,30.4044517976621,29.0412342618981,29.4925062737372,281338.076967325,0.0,1.0
2013-05-23,31.14,31.44,30.46,30.9,238600,29.2762717680643,29.5583167754638,28.6369697512922,29.0506357621447,253789.28228508,0.0,1.0
2013-05-24,30.85,31.03,30.64,31.01,86600,29.0036282609115,29.1728552653511,28.8061967557318,29.1540522648579,92112.9582811733,0.0,1.0
2013-05-28,31.05,31.39,30.86,31.1,188200,29.1916582658444,29.5113092742305,29.0130297611581,29.2386657670777,200180.81695747,0.0,1.0
2013-05-29,30.57,30.87,30.42,30.84,115800,28.7403862540053,29.0224312614048,28.5993637503056,28.9942267606648,123171.831050345,0.0,1.0
2013-05-30,30.66,30.84,30.45,30.67,115300,28.8249997562251,28.9942267606648,28.6275682510455,28.8344012564718,122640.001037174,0.0,1.0
2013-05-31,30.46,31.06,30.43,30.65,154000,28.6369697512922,29.2010597660911,28.6087652505522,28.8155982559785,163803.64405659,0.0,1.0
2013-06-03,30.33,30.9,30.23,30.65,258600,28.5147502480857,29.0506357621447,28.4207352456192,28.8155982559785,275062.482811911,0.0,1.0
2013-06-04,30.8,30.81,30.3,30.38,351700,28.9566207596782,28.9660222599249,28.4865457473458,28.561757749319,374089.231264304,0.0,1.0
2013-06-05,30.37,30.73,30.33,30.71,127800,28.5523562490723,28.8908102579517,28.5147502480857,28.8720072574584,135935.751366443,0.0,1.0
2013-06-06,30.13,30.47,29.8,30.37,180400,28.3267202431528,28.6463712515388,28.0164707350133,28.5523562490723,191884.268752005,0.0,1.0
2013-06-07,30.45,30.8,30.25,30.25,106400,28.6275682510455,28.9566207596782,28.4395382461125,28.4395382461125,113173.426802735,0.0,1.0
2013-06-10,30.61,30.71,30.14,30.61,112200,28.7779922549919,28.8720072574584,28.3361217433994,28.7779922549919,119342.654955516,0.0,1.0
2013-06-11,30.04,30.76,30.02,30.59,137700,28.2421067409329,28.9190147586916,28.2233037404396,28.7591892544986,146465.985627224,0.0,1.0
2013-06-12,29.39,30.15,29.35,30.15,117100,27.6310092249008,28.3455232436461,27.5934032239142,28.3455232436461,124554.589084589,0.0,1.0
2013-06-13,30.04,30.13,28.71,29.36,185300,28.2421067409329,28.3267202431528,26.9917072081286,27.6028047241608,197096.202881079,0.0,1.0
2013-06-14,28.88,29.98,28.84,29.94,145000,27.1515327123217,28.185697739453,27.1139267113351,28.1480917384664,154230.703819516,0.0,1.0
2013-06-17,28.68,29.08,28.54,29.0,252800,26.9635027073887,27.3395627172546,26.8318817039356,27.2643507152814,268893.25465913,0.0,1.0
2013-06-18,28.87,29.01,28.54,28.87,166000,27.142131212075,27.2737522155281,26.8318817039356,27.142131212075,176567.564372688,0.0,1.0
2013-06-19,28.84,29.18,28.74,28.99,128100,27.1139267113351,27.4335777197211,27.0199117088686,27.2549492150348,136254.849374345,0.0,1.0
2013-06-20,28.35,28.76,28.2,28.5,164200,26.6532531992493,27.0387147093619,26.5122306955495,26.794275702949,174652.976325273,0.0,1.0
2013-06-21,27.99,28.46,27.82,28.43,290000,26.3147991903699,26.7566697019624,26.1549736861769,26.7284652012225,308461.407639034,0.0,1.0
2013-06-24,27.54,28.0,26.87,27.84,236400,25.8917316792707,26.3242006906166,25.2618311627453,26.1737766866702,251449.230227129,0.0,1.0
2013-06-25,23.02,25.17,22.65,24.99,2311800,21.6422535677855,23.663576120815,21.2943980586595,23.4943491163753,2458969.24889626,0.0,1.0
2013-06-26,22.15,23.48,22.12,23.18,1009600,20.824323046327,22.0747225791313,20.7961185455871,21.7926775717319,1073871.16259437,0.0,1.0
2013-06-27,22.94,23.07,21.83,22.25,888800,21.5670415658123,21.6892610690187,20.5234750384343,20.9183380487935,945381.03141232,0.0,1.0
2013-06-28,23.43,23.66,23.0,23.0,653600,22.0277150778981,22.243949583571,21.6234505672922,21.6234505672922,695208.1932168,0.0,1.0
2013-07-01,23.66,24.18,23.61,23.71,381800,22.243949583571,22.7328275963967,22.1969420823378,22.2909570848042,406105.398057183,0.0,1.0
2013-07-02,23.27,23.67,22.97,23.6,290300,21.9242985751849,22.3011666211701,21.6416475406961,22.2352147131227,308118.454820078,0.05,1.0
2013-07-03,23.41,23.51,23.01,23.08,134700,22.0562023912797,22.150419402776,21.6793343452946,21.745286253342,142967.812140077,0.0,1.0
2013-07-05,23.39,23.8,22.92,23.77,133300,22.0373589889805,22.4236487361152,21.594539034948,22.3953836326664,141481.880907738,0.0,1.0
2013-07-08,23.19,23.47,22.92,23.47,367700,21.8489249659879,22.1127325981775,21.594539034948,22.1127325981775,390269.224379409,0.0,1.0
2013-07-09,24.01,24.1,23.32,23.43,258700,22.6215044602574,22.7062997706041,21.9714070809331,22.075045793579,274578.864147275,0.0,1.0
2013-07-10,24.26,24.3,23.57,23.6,218100,22.8570469889981,22.8947337935967,22.2069496096738,22.2352147131227,231486.858409435,0.0,1.0
2013-07-11,24.94,25.19,24.5,24.5,297400,23.4977226671729,23.7332651959136,23.0831678165892,23.0831678165892,315654.24892694,0.0,1.0
2013-07-12,24.84,25.0,24.47,24.88,160600,23.4035056556766,23.5542528740706,23.0549027131403,23.4411924602751,170457.539938355,0.0,1.0
2013-07-15,25.03,25.05,24.89,24.92,176200,23.5825179775195,23.6013613798188,23.4506141614247,23.4788792648736,187015.059384422,0.0,1.0
2013-07-16,24.66,25.1,24.44,25.1,206100,23.2339150349833,23.6484698855669,23.0266376096914,23.6484698855669,218750.304989383,0.0,1.0
2013-07-17,24.27,24.7,24.06,24.7,245400,22.8664686901478,23.2716018395818,22.6686129660056,23.2716018395818,260462.517440051,0.0,1.0
2013-07-18,24.76,24.95,24.41,24.41,263700,23.3281320464796,23.5071443683225,22.9983725062426,22.9983725062426,279885.761405629,0.0,1.0
2013-07-19,24.44,24.81,24.35,24.72,207000,23.0266376096914,23.3752405522277,22.9418422993448,23.290445241881,219705.546495887,0.0,1.0
2013-07-22,24.61,24.72,24.4,24.48,105100,23.1868065292351,23.290445241881,22.9889508050929,23.06432441429,111550.980370617,0.0,1.0
2013-07-23,24.46,24.73,24.3,24.72,103800,23.0454810119907,23.2998669430307,22.8947337935967,23.290445241881,110171.187083445,0.0,1.0
2013-07-24,24.38,24.56,24.21,24.47,227600,22.9701074027937,23.139698023487,22.80993848325,23.0549027131403,241569.963200308,0.0,1.0
2013-07-25,24.48,24.68,24.27,24.38,499000,23.06432441429,23.2527584372825,22.8664686901478,22.9701074027937,529628.346383804,0.0,1.0
2013-07-26,24.66,24.75,24.07,24.29,364700,23.2339150349833,23.3187103453299,22.6780346671552,22.885312092447,387085.086024395,0.0,1.0
2013-07-29,25.24,25.25,24.5,24.5,236600,23.7803737016617,23.7897954028113,23.0831678165892,23.0831678165892,251122.378265347,0.0,1.0
2013-07-30,24.7,25.23,24.65,25.23,742000,23.2716018395818,23.7709520005121,23.2244933338336,23.7709520005121,787543.553139845,0.0,1.0
2013-07-31,24.69,25.04,24.44,24.69,476400,23.2621801384322,23.5919396786691,23.0266376096914,23.2621801384322,505641.17077604,0.0,1.0
2013-08-01,24.85,24.98,24.71,24.83,328600,23.4129273568262,23.5354094717714,23.2810235407314,23.3940839545269,348769.287819075,0.0,1.0
2013-08-02,24.87,25.08,24.68,24.9,127700,23.4317707591255,23.6296264832677,23.2527584372825,23.4600358625743,135538.15597838,0.0,1.0
2013-08-05,24.85,25.18,24.48,24.87,233700,23.4129273568262,23.7238434947639,23.06432441429,23.4317707591255,248044.377855501,0.0,1.0
2013-08-06,25.69,26.81,23.78,24.01,486100,24.204350253395,25.2595807821533,22.404805333816,22.6215044602574,515936.551457249,0.0,1.0
2013-08-07,25.36,25.65,25.26,25.65,218100,23.8934341154572,24.1666634487965,23.799217103961,24.1666634487965,231486.858409435,0.0,1.0
2013-08-08,25.71,26.21,25.41,26.21,196400,24.2231936556942,24.6942787131756,23.9405426212054,24.6942787131756,208454.924308175,0.0,1.0
2013-08-09,25.63,25.85,25.25,25.63,185900,24.1478200464972,24.355097471789,23.7897954028113,24.1478200464972,197310.44006563,0.0,1.0
2013-08-12,25.87,25.93,25.52,25.54,96300,24.3739408740883,24.4304710809861,24.0441813338513,24.0630247361506,102210.841195912,0.0,1.0
2013-08-13,25.86,26.0,25.63,25.87,111200,24.3645191729387,24.4964229890335,24.1478200464972,24.3739408740883,118025.39502581,0.0,1.0
2013-08-14,25.87,26.01,25.86,25.87,121100,24.3739408740883,24.5058446901831,24.3645191729387,24.3739408740883,128533.051597352,0.0,1.0
2013-08-15,25.52,25.7,24.99,25.7,311500,24.0441813338513,24.2137719545446,23.544831172921,24.2137719545446,330619.699195501,0.0,1.0
2013-08-16,25.41,25.7,25.33,25.4,143200,23.9405426212054,24.2137719545446,23.8651690120084,23.9311209200558,151989.53747928,0.0,1.0
2013-08-19,24.85,25.57,24.82,25.35,167100,23.4129273568262,24.0912898395994,23.3846622533773,23.8840124143076,177356.506374216,0.0,1.0
2013-08-20,25.35,25.56,24.81,24.82,133600,23.8840124143076,24.0818681384498,23.3752405522277,23.3846622533773,141800.294743239,0.0,1.0
2013-08-21,25.71,25.75,25.04,25.25,166900,24.2231936556942,24.2608804602927,23.5919396786691,23.7897954028113,177144.230483882,0.0,1.0
2013-08-22,25.73,25.98,25.42,25.71,107000,24.2420370579935,24.4775795867342,23.949964322355,24.2231936556942,113567.601328792,0.0,1.0
2013-08-23,25.86,25.95,25.51,25.93,103600,24.3645191729387,24.4493144832853,24.0347596327017,24.4304710809861,109958.91119311,0.0,1.0
2013-08-26,26.37,26.41,25.65,25.85,175700,24.8450259315697,24.8827127361682,24.1666634487965,24.355097471789,186484.369658586,0.0,1.0
2013-08-27,25.41,26.08,25.38,26.04,216500,23.9405426212054,24.5717965982305,23.9122775177565,24.534109793632,229788.651286761,0.0,1.0
2013-08-28,25.13,25.4,25.03,25.4,103500,23.6767349890158,23.9311209200558,23.5825179775195,23.9311209200558,109852.773247943,0.0,1.0
2013-08-29,25.77,25.89,25.07,25.11,135400,24.279723862592,24.3927842763875,23.620204782118,23.6578915867165,143710.777756247,0.0,1.0
2013-08-30,25.08,25.96,25.02,25.71,140100,23.6296264832677,24.4587361844349,23.5730962763699,24.2231936556942,148699.2611791,0.0,1.0
2013-09-03,25.17,25.46,24.75,25.46,172700,23.7144217936143,23.9876511269535,23.3187103453299,23.9876511269535,183300.231303573,0.0,1.0
2013-09-04,25.59,25.76,25.11,25.19,156600,24.1101332418987,24.2703021614424,23.6578915867165,23.7332651959136,166212.022131671,0.0,1.0
2013-09-05,25.77,25.97,25.44,25.58,142300,24.279723862592,24.4681578855846,23.9688077246543,24.1007115407491,151034.295972776,0.0,1.0
2013-09-06,25.47,25.93,25.23,25.92,251700,23.9970728281032,24.4304710809861,23.7709520005121,24.4210493798364,267149.207985578,0.0,1.0
2013-09-09,25.73,25.97,25.45,25.65,177600,24.2420370579935,24.4681578855846,23.9782294258039,24.1666634487965,188500.990616761,0.0,1.0
2013-09-10,25.6,25.86,25.45,25.78,230800,24.1195549430483,24.3645191729387,23.9782294258039,24.2891455637416,244966.377445656,0.0,1.0
2013-09-11,25.74,26.02,25.39,25.52,176900,24.2514587591431,24.5152663913327,23.9216992189061,24.0441813338513,187758.025000591,0.0,1.0
2013-09-12,25.6,25.89,25.49,25.66,235900,24.1195549430483,24.3927842763875,24.0159162304024,24.1760851499461,250379.412649178,0.0,1.0
2013-09-13,25.95,26.32,25.59,25.77,303900,24.4493144832853,24.7979174258216,24.1101332418987,24.279723862592,322553.215362802,0.0,1.0
2013-09-16,26.12,26.37,26.04,26.25,192200,24.609483402829,24.8450259315697,24.534109793632,24.7319655177742,203997.130611157,0.0,1.0
2013-09-17,26.46,26.74,26.04,26.04,335300,24.9298212419164,25.1936288741059,24.534109793632,24.534109793632,355880.530145269,0.0,1.0
2013-09-18,26.5,26.66,26.14,26.44,137800,24.9675080465149,25.1182552649089,24.6283268051282,24.9109778396171,146258.088440257,0.0,1.0
2013-09-19,25.8,26.5,25.77,26.5,76800,24.3079889660409,24.9675080465149,24.279723862592,24.9675080465149,81513.941888329,0.0,1.0
2013-09-20,25.97,26.12,25.58,25.94,327100,24.4681578855846,24.609483402829,24.1007115407491,24.4398927821357,347177.218641568,0.0,1.0
2013-09-23,26.69,26.71,25.94,26.0,185500,25.1465203683578,25.1653637706571,24.4398927821357,24.4964229890335,196885.888284961,0.0,1.0
2013-09-24,27.0,27.34,26.34,26.64,218100,25.4385931039963,25.7589309430836,24.8167608281208,25.0994118626097,231486.858409434,0.0,1.0
2013-09-25,26.82,27.2,26.51,26.98,107200,25.269002483303,25.6270271269888,24.9769297476645,25.419749701697,113779.877219126,0.0,1.0
2013-09-26,27.24,27.29,26.76,26.94,186800,25.6647139315874,25.7118224373355,25.2124722764052,25.3820628970985,198265.681572133,0.0,1.0
2013-09-27,27.09,27.28,26.88,27.06,112300,25.5233884143429,25.7024007361859,25.3255326902007,25.495123310894,119192.912422648,0.0,1.0
2013-09-30,26.92,27.16,26.48,26.79,164700,25.3632194947993,25.5893403223903,24.9486646442156,25.2407373798541,174809.195690205,0.0,1.0
2013-10-01,27.56,27.71,26.89,26.89,160800,25.9662083683755,26.1075338856199,25.3349543913504,25.3349543913504,170669.815828689,0.0,1.0
2013-10-02,27.36,27.51,27.06,27.32,221900,25.824882851131,25.9664666386921,25.541715276009,25.7871271744481,235090.475918039,0.05,1.0
2013-10-03,27.82,27.99,27.1,27.3,274500,26.2590731329849,26.4195347588873,25.5794709526919,25.7682493361066,290817.195310958,0.0,1.0
2013-10-04,27.98,28.06,27.51,27.75,218000,26.4100958397166,26.4856071930825,25.9664666386921,26.1930006987897,230958.646913621,0.0,1.0
2013-10-07,28.01,28.12,27.49,27.77,180200,26.4384125972288,26.5422407081069,25.9475888003506,26.2118785371312,190911.688870801,0.0,1.0
2013-10-08,27.96,28.21,27.74,28.1,281200,26.3912180013751,26.6271909806435,26.183561779619,26.5233628697654,297915.465651882,0.0,1.0
2013-10-09,28.52,28.87,27.76,27.97,399300,26.9197974749363,27.250159645912,26.2024396179604,26.4006569205459,423035.723452334,0.0,1.0
2013-10-10,28.64,28.91,28.5,28.84,299500,27.0330645049851,27.287915322595,26.9009196365948,27.2218428883998,317303.278672613,0.0,1.0
2013-10-11,28.5,28.94,28.25,28.46,281600,26.9009196365948,27.3162320801072,26.6649466573265,26.8631639599119,298339.242985669,0.0,1.0
2013-10-14,28.56,28.69,28.15,28.26,180800,26.9575531516192,27.0802591008388,26.5705574656191,26.6743855764972,191547.35487148,0.0,1.0
2013-10-15,28.34,28.4,28.14,28.4,112200,26.7498969298631,26.8065304448875,26.5611185464484,26.8065304448875,118869.542127102,0.0,1.0
2013-10-16,28.24,28.65,28.15,28.37,347800,26.6555077381557,27.0425034241559,26.5705574656191,26.7782136873753,368474.391727328,0.0,1.0
2013-10-17,28.55,28.55,28.2,28.23,198500,26.9481142324485,26.9481142324485,26.6177520614728,26.646068818985,210299.501891531,0.0,1.0
2013-10-18,28.47,28.86,28.28,28.6,248200,26.8726028790826,27.2407207267413,26.6932634148387,26.9953088283022,262953.835614499,0.0,1.0
2013-10-21,28.26,28.61,28.05,28.61,218900,26.6743855764972,27.0047477474729,26.4761682739118,27.0047477474729,231912.14591464,0.0,1.0
2013-10-22,28.2,28.57,28.13,28.34,176300,26.6177520614728,26.96699207079,26.5516796272776,26.7498969298631,186779.859866382,0.0,1.0
2013-10-23,27.91,28.33,27.85,28.01,130800,26.3440234055215,26.7404580106923,26.2873898904971,26.4384125972288,138575.188148172,0.0,1.0
2013-10-24,27.54,27.92,27.41,27.91,132400,25.9947833962043,26.3534623246922,25.8720774469847,26.3440234055215,140270.297483318,0.0,1.0
2013-10-25,27.4,27.64,27.25,27.64,194400,25.862638527814,26.0891725879116,25.721054740253,26.0891725879116,205955.78422022,0.0,1.0
2013-10-28,26.79,27.4,26.63,27.4,170500,25.2868644583991,25.862638527814,25.1358417516674,25.862638527814,180635.088526479,0.0,1.0
2013-10-29,26.08,26.89,25.88,26.8,383800,24.616701197277,25.3812536501065,24.4279228138623,25.2963033775699,406614.351768108,0.0,1.0
2013-10-30,26.0,26.55,25.72,26.08,453900,24.5411898439111,25.0603303983015,24.2769001071305,24.616701197277,480881.329514186,0.0,1.0
2013-10-31,26.1,26.31,25.93,25.97,253500,24.6355790356184,24.8337963382039,24.4751174097159,24.5128730863989,268568.88528717,0.0,1.0
2013-11-01,28.31,29.54,27.29,28.51,629300,26.7215801723509,27.8825672303513,25.7588104169359,26.9103585557656,666707.690379548,0.0,1.0
2013-11-04,28.05,28.37,27.67,28.37,176500,26.4761682739118,26.7782136873753,26.1174893454238,26.7782136873753,186991.748533275,0.0,1.0
2013-11-05,27.2,28.07,27.08,28.0,192300,25.6738601443993,26.4950461122532,25.5605931143505,26.4289736780581,203730.953217841,0.0,1.0
2013-11-06,27.02,27.38,27.0,27.26,99300,25.503959599326,25.8437606894725,25.4850817609846,25.7304936594237,105202.723112489,0.0,1.0
2013-11-07,26.18,27.22,26.16,27.06,280400,24.7110903889843,25.6927379827407,24.6922125506428,25.541715276009,297067.910984309,0.0,1.0
2013-11-08,27.03,27.13,26.14,26.14,159100,25.5133985184968,25.6077877102041,24.6733347123014,24.6733347123014,168557.434513565,0.0,1.0
2013-11-11,26.88,27.11,26.75,26.99,116200,25.3718147309358,25.5889098718627,25.2491087817162,25.4756428418138,123107.315464967,0.0,1.0
2013-11-12,27.02,27.04,26.69,26.87,81400,25.503959599326,25.5228374376675,25.1924752666918,25.362375811765,86238.6874255449,0.0,1.0
2013-11-13,27.37,27.4,26.64,26.81,78400,25.8343217703018,25.862638527814,25.1452806708381,25.3057422967406,83060.3574221462,0.0,1.0
2013-11-14,27.38,27.5,27.0,27.4,60000,25.8437606894725,25.9570277195213,25.4850817609846,25.862638527814,63566.6000679691,0.0,1.0
2013-11-15,27.3,27.49,27.11,27.33,102800,25.7682493361066,25.9475888003506,25.5889098718627,25.7965660936188,108910.77478312,0.0,1.0
2013-11-18,27.26,27.42,27.1,27.27,98900,25.7304936594237,25.8815163661555,25.5794709526919,25.7399325785944,104778.945778702,0.0,1.0
2013-11-19,27.39,27.5,27.15,27.25,113600,25.8531996086432,25.9570277195213,25.6266655485456,25.721054740253,120352.762795355,0.0,1.0
2013-11-20,27.26,27.72,27.18,27.46,228400,25.7304936594237,26.1646839412775,25.6549823060578,25.9192720428384,241976.857592069,0.0,1.0
2013-11-21,27.74,27.8,27.3,27.3,146200,26.183561779619,26.2401952946434,25.7682493361066,25.7682493361066,154890.615498951,0.0,1.0
2013-11-22,27.71,27.73,27.26,27.73,104800,26.1552450221068,26.1741228604482,25.7304936594237,26.1741228604482,111029.661452053,0.0,1.0
2013-11-25,27.47,27.83,27.39,27.69,91800,25.9287109620091,26.2685120521556,25.8531996086432,26.1363671837653,97256.8981039928,0.0,1.0
2013-11-26,27.6,27.86,27.31,27.43,79800,26.0514169112287,26.2968288096678,25.7776882552774,25.8909552853262,84543.5780903988,0.0,1.0
2013-11-27,28.49,28.54,27.49,27.72,125200,26.8914807174241,26.9386753132778,25.9475888003506,26.1646839412775,132642.305475162,0.0,1.0
2013-11-29,28.73,29.13,28.53,28.66,43000,27.1180147775217,27.4955715443511,26.929236394107,27.0519423433266,45556.0633820446,0.0,1.0
2013-12-02,27.99,28.74,27.99,28.74,108800,26.4195347588873,27.1274536966925,26.4195347588873,27.1274536966925,115267.434789917,0.0,1.0
2013-12-03,27.09,28.08,26.94,27.85,140800,25.5700320335212,26.504485031424,25.4284482459602,26.2873898904971,149169.621492834,0.0,1.0
2013-12-04,27.04,27.12,26.79,27.01,124400,25.5228374376675,25.5983487910334,25.2868644583991,25.4945206801553,131794.750807589,0.0,1.0
2013-12-05,27.63,27.88,26.91,26.91,79800,26.0797336687409,26.3157066480093,25.400131488448,25.400131488448,84543.5780903988,0.0,1.0
2013-12-06,27.7,28.16,27.62,27.96,79400,26.145806102936,26.5799963847898,26.0702947495702,26.3912180013751,84119.8007566125,0.0,1.0
2013-12-09,27.4,27.89,27.31,27.81,57700,25.862638527814,26.32514556718,25.7776882552774,26.2496342138141,61129.8803986969,0.0,1.0
2013-12-10,26.98,27.4,26.94,27.24,86300,25.4662039226431,25.862638527814,25.4284482459602,25.7116158210822,91429.9597644289,0.0,1.0
2013-12-11,26.57,26.9,26.49,26.9,86200,25.079208236643,25.3906925692772,25.0036968832771,25.3906925692772,91324.0154309822,0.0,1.0
2013-12-12,26.26,26.61,26.11,26.49,213200,24.7866017423502,25.1169639133259,24.6450179547892,25.0036968832771,225873.318908183,0.0,1.0
2013-12-13,25.92,26.27,25.73,26.25,364200,24.4656784905452,24.7960406615209,24.2863390263012,24.7771628231795,385849.262412572,0.0,1.0
2013-12-16,26.66,26.84,25.86,25.91,112400,25.1641585091796,25.3340590542528,24.4090449755208,24.4562395713745,119081.430793995,0.0,1.0
2013-12-17,26.35,26.76,26.23,26.55,81400,24.8715520148868,25.2585477008869,24.758284984838,25.0603303983015,86238.6874255447,0.0,1.0
2013-12-18,23.86,26.35,23.62,26.3,1108200,22.5212611413738,24.8715520148868,22.2947270812761,24.8243574190331,1174075.10325539,0.0,1.0
2013-12-19,23.53,24.05,22.94,23.85,497900,22.2097768087395,22.7006006056177,21.6528805776662,22.511822222203,527496.836230697,0.0,1.0
2013-12-20,23.7,23.76,22.26,22.26,941400,22.370238434642,22.4268719496664,21.0110340740562,21.0110340740562,997359.955066436,0.0,1.0
2013-12-23,23.22,23.82,22.69,23.7,552000,21.9171703144467,22.4835054646908,21.4169075983978,22.370238434642,584812.720625316,0.0,1.0
2013-12-24,23.56,23.57,23.12,23.12,172200,22.2852881621054,22.2947471129382,21.8690943254617,21.8690943254617,182049.788653786,0.05,1.0
2013-12-26,23.99,24.09,23.47,23.54,281800,22.6920230479163,22.7866125562445,22.2001576046101,22.2663702604398,297918.875973501,0.0,1.0
2013-12-27,24.1,24.25,23.76,23.99,315300,22.7960715070773,22.9379557695694,22.4744671787617,22.6920230479163,333335.065984544,0.0,1.0
2013-12-30,24.06,24.32,23.96,24.14,261000,22.758235703746,23.0041684253991,22.6636461954179,22.8339073104085,275929.122175599,0.0,1.0
2013-12-31,24.29,24.31,23.98,24.16,220800,22.9757915729007,22.9947094745663,22.6825640970835,22.8528252120741,233429.694162345,0.0,1.0
2014-01-02,24.01,24.24,23.9,24.18,248900,22.710940949582,22.9284968187366,22.606892490421,22.8717431137398,263137.005783549,0.0,1.0
2014-01-03,24.34,24.48,23.83,24.0,160200,23.0230863270648,23.1555116387241,22.5406798345913,22.7014819987491,169363.392231919,0.0,1.0
2014-01-06,23.84,24.41,23.61,24.41,208800,22.5501387854241,23.0892989828944,22.3325829162695,23.0892989828944,220743.297740479,0.0,1.0
2014-01-07,23.91,24.07,23.7,24.01,123100,22.6163514412538,22.7676946545788,22.4177134737648,22.710940949582,130141.283294315,0.0,1.0
2014-01-08,23.83,23.99,23.64,23.99,204400,22.5406798345913,22.6920230479163,22.3609597687679,22.6920230479163,216091.619052461,0.0,1.0
2014-01-09,23.74,24.02,23.69,23.85,145200,22.455549277096,22.7203999004148,22.408254522932,22.559597736257,153505.396704586,0.0,1.0
2014-01-10,23.68,24.02,23.65,23.72,173600,22.3987955720992,22.7203999004148,22.3704187196007,22.4366313754304,183529.868236336,0.0,1.0
2014-01-13,23.34,23.76,23.32,23.66,215100,22.0771912437835,22.4744671787617,22.0582733421179,22.3798776704335,227403.655861959,0.0,1.0
2014-01-14,23.68,23.72,23.33,23.49,182100,22.3987955720992,22.4366313754304,22.0677322929507,22.2190755062757,192516.065701825,0.0,1.0
2014-01-15,23.6,24.01,23.59,23.75,230000,22.3231239654367,22.710940949582,22.3136650146038,22.4650082279288,243155.931419109,0.0,1.0
2014-01-16,24.0,24.03,23.55,23.6,123600,22.7014819987491,22.7298588512476,22.2758292112726,22.3231239654367,130669.883145226,0.0,1.0
2014-01-17,24.16,24.27,24.0,24.08,162600,22.8528252120741,22.9568736712351,22.7014819987491,22.7771536054116,171900.671516293,0.0,1.0
2014-01-21,24.44,24.46,24.14,24.2,201000,23.1176758353929,23.1365937370585,22.8339073104085,22.8906610154054,212497.140066265,0.0,1.0
2014-01-22,24.3,24.54,24.27,24.47,110500,22.9852505237335,23.212265343721,22.9568736712351,23.1460526878913,116820.567051355,0.0,1.0
2014-01-23,24.04,24.35,23.99,24.13,171900,22.7393178020804,23.0325452778976,22.6920230479163,22.8244483595757,181732.628743239,0.0,1.0
2014-01-24,24.0,24.07,23.85,24.0,224700,22.7014819987491,22.7676946545788,22.559597736257,22.7014819987491,237552.772999452,0.0,1.0
2014-01-27,23.51,24.13,23.38,24.02,172500,22.2379934079413,22.8244483595757,22.1150270471148,22.7203999004148,182366.948564333,0.0,1.0
2014-01-28,23.41,23.56,23.39,23.46,169200,22.1434038996132,22.2852881621054,22.1244859979476,22.1906986537773,178878.189548319,0.0,1.0
2014-01-29,23.54,23.59,23.01,23.32,181100,22.2663702604398,22.3136650146038,21.7650458663007,22.0582733421179,191458.866000003,0.0,1.0
2014-01-30,23.61,23.77,23.52,23.66,95100,22.3325829162695,22.4839261295945,22.2474523587742,22.3798776704335,100539.691643293,0.0,1.0
2014-01-31,23.24,23.61,23.17,23.4,527200,21.9826017354554,22.3325829162695,21.9163890796257,22.1339449487804,557355.682800673,0.0,1.0
2014-02-03,23.82,24.3,23.5,23.5,555500,22.5312208837585,22.9852505237335,22.2285344571085,22.2285344571085,587274.434362242,0.0,1.0
2014-02-04,23.35,24.17,23.1,24.01,305300,22.0866501946164,22.8622841629069,21.8501764237961,22.710940949582,322763.068966322,0.0,1.0
2014-02-05,23.19,23.39,22.95,23.3,198800,21.9353069812914,22.1244859979476,21.7082921613039,22.0393554404523,210171.300722256,0.0,1.0
2014-02-06,23.39,23.46,23.05,23.25,150000,22.1244859979476,22.1906986537773,21.802881669632,21.9920606862882,158579.955273332,0.0,1.0
2014-02-07,23.5,23.82,23.38,23.5,172700,22.2285344571085,22.5312208837585,22.1150270471148,22.2285344571085,182578.388504697,0.0,1.0
2014-02-10,23.94,24.09,23.16,23.56,266500,22.6447282937523,22.7866125562445,21.9069301287929,22.2852881621054,281743.72053562,0.0,1.0
2014-02-11,23.64,23.94,23.09,23.94,262400,22.3609597687679,22.6447282937523,21.8407174729632,22.6447282937523,277409.20175815,0.0,1.0
2014-02-12,23.68,23.99,23.51,23.73,219300,22.3987955720992,22.6920230479163,22.2379934079413,22.4460903262632,231843.894609612,0.0,1.0
2014-02-13,24.23,24.33,23.46,23.57,124600,22.9190378679038,23.0136273762319,22.1906986537773,22.2947471129382,131727.082847048,0.0,1.0
2014-02-14,24.12,24.36,24.09,24.25,83400,22.8149894087429,23.0420042287304,22.7866125562445,22.9379557695694,88170.4551319728,0.0,1.0
2014-02-18,23.62,24.2,23.5,24.11,199400,22.3420418671023,22.8906610154054,22.2285344571085,22.8055304579101,210805.62054335,0.0,1.0
2014-02-19,23.29,23.87,23.28,23.63,409100,22.0298964896195,22.5785156379226,22.0204375387867,22.3515008179351,432500.398015468,0.0,1.0
2014-02-20,23.45,23.76,23.28,23.36,314700,22.1812397029445,22.4744671787617,22.0204375387867,22.0961091454492,332700.746163451,0.0,1.0
2014-02-21,23.61,23.76,23.53,23.58,165700,22.3325829162695,22.4744671787617,22.256911309607,22.304206063771,175177.990591941,0.0,1.0
2014-02-24,23.38,23.72,23.25,23.68,156900,22.1150270471148,22.4366313754304,21.9920606862882,22.3987955720992,165874.633215906,0.0,1.0
2014-02-25,23.26,23.73,23.17,23.44,128200,22.001519637121,22.4460903262632,21.9163890796257,22.1717807521117,135533.001773608,0.0,1.0
2014-02-26,23.26,23.48,23.2,23.31,250800,22.001519637121,22.2096165554429,21.9447659321242,22.0488143912851,265145.685217012,0.0,1.0
2014-02-27,23.06,23.36,22.7,23.2,423700,21.8123406204648,22.0961091454492,21.4718183904836,21.9447659321242,447935.513662073,0.0,1.0
2014-02-28,22.25,23.07,20.85,23.0,1745400,21.046165603007,21.8217995712976,19.7219124864133,21.7555869154679,1845236.3595605,0.0,1.0
2014-03-03,21.36,22.2,21.08,22.16,491000,20.2043189788867,20.998870848843,19.939468355568,20.9610350455117,519085.053594709,0.0,1.0
2014-03-04,21.36,21.84,21.36,21.38,569600,20.2043189788867,20.6583486188617,20.2043189788867,20.2232368805524,602180.950157935,0.0,1.0
2014-03-05,21.5,21.53,21.0,21.41,262700,20.3367442905461,20.3651211430445,19.8637967489055,20.2516137330508,277726.361668696,0.0,1.0
2014-03-06,21.95,22.05,21.45,21.5,181900,20.7623970780227,20.8569865863508,20.289449536382,20.3367442905461,192304.625761461,0.0,1.0
2014-03-07,21.89,22.02,21.74,21.98,171600,20.7056433730258,20.8286097338523,20.5637591105336,20.7907739305211,181415.468832692,0.0,1.0
2014-03-10,21.77,22.09,21.64,21.8,223500,20.592135963032,20.894822389682,20.4691696022055,20.6205128155305,236284.133357266,0.0,1.0
2014-03-11,21.76,21.97,21.71,21.74,173900,20.5826770121992,20.7813149796883,20.5353822580352,20.5637591105336,183847.028146884,0.0,1.0
2014-03-12,21.8,21.94,21.65,21.74,172500,20.6205128155305,20.7529381271898,20.4786285530383,20.5637591105336,182366.948564332,0.0,1.0
2014-03-13,21.38,21.96,21.36,21.81,191600,20.2232368805524,20.7718560288555,20.2043189788867,20.6299717663633,202559.462869136,0.0,1.0
2014-03-14,21.28,21.44,21.05,21.29,142400,20.1286473722242,20.2799905855492,19.9110915030696,20.1381063230571,150545.237539484,0.0,1.0
2014-03-17,21.2,21.57,21.15,21.39,151100,20.0529757655617,20.4029569463758,20.0056810113977,20.2326958313852,159742.874945337,0.0,1.0
2014-03-18,21.69,21.78,21.17,21.17,171100,20.5164643563695,20.6015949138648,20.0245989130633,20.0245989130633,180886.868981782,0.0,1.0
2014-03-19,21.66,21.95,21.54,21.65,144000,20.4880875038711,20.7623970780227,20.3745800938774,20.4786285530383,152236.757062399,0.0,1.0
2014-03-20,21.66,21.79,21.43,21.62,107700,20.4880875038711,20.6110538646977,20.2705316347164,20.4502517005399,113860.407886253,0.0,1.0
2014-03-21,21.68,21.98,21.61,21.79,218900,20.5070054055367,20.7907739305211,20.440792749707,20.6110538646977,231421.014728883,0.0,1.0
2014-03-24,21.65,21.75,21.53,21.74,184800,20.4786285530383,20.5732180613664,20.3651211430445,20.5637591105336,195370.504896745,0.0,1.0
2014-03-25,21.48,21.86,21.42,21.74,164600,20.3178263888805,20.6772665205273,20.2610726838836,20.5637591105336,174015.070919937,0.0,1.0
2014-03-26,21.23,21.68,21.2,21.64,199100,20.0813526180602,20.5070054055367,20.0529757655617,20.4691696022055,210488.460632803,0.0,1.0
2014-03-27,21.01,21.28,20.96,21.25,114500,19.8732556997383,20.1286473722242,19.8259609455743,20.1002705197258,121049.365858644,0.0,1.0
2014-03-28,21.06,21.28,20.94,21.0,100200,19.9205504539024,20.1286473722242,19.8070430439086,19.8637967489055,105931.410122586,0.0,1.0
2014-03-31,21.65,21.83,21.07,21.1,189500,20.4786285530383,20.6488896680289,19.9300094047352,19.9583862572336,200339.34349531,0.0,1.0
2014-04-01,21.71,22.2,21.55,21.81,332900,20.5353822580352,20.998870848843,20.3840390447102,20.6299717663633,351941.780736615,0.0,1.0
2014-04-02,21.51,21.71,21.29,21.59,179600,20.393497995543,20.5831167588674,20.1849173558861,20.4693455008728,189432.730022299,0.05,1.0
2014-04-03,21.62,21.79,21.11,21.5,398200,20.4977883153714,20.6589642641972,20.0142604688941,20.3840170573768,420000.62970423,0.0,1.0
2014-04-04,21.18,21.76,20.95,21.76,188500,20.0806270360577,20.6305214496985,19.8625654582346,20.6305214496985,198819.986688215,0.0,1.0
2014-04-07,20.5,21.14,20.29,21.14,195000,19.4359232407546,20.0427032833928,19.2368235392639,20.0427032833928,205675.848298154,0.0,1.0
2014-04-08,20.47,20.75,20.38,20.5,185400,19.4074804262559,19.6729466949101,19.3221519827599,19.4359232407546,195550.268074245,0.0,1.0
2014-04-09,20.76,20.85,20.5,20.5,136500,19.6824276330764,19.7677560765724,19.4359232407546,19.4359232407546,143973.093808707,0.0,1.0
2014-04-10,20.48,20.73,20.26,20.7,138100,19.4169613644221,19.6539848185777,19.2083807247653,19.625542004079,145660.690512693,0.0,1.0
2014-04-11,20.14,20.35,19.32,19.79,440900,19.0946094667706,19.2937091682613,18.3171725371404,18.7627766309528,465038.366741826,0.0,1.0
2014-04-14,20.16,20.38,19.94,20.2,266900,19.113571343103,19.3221519827599,18.9049907034462,19.1514950957679,281512.225183474,0.0,1.0
2014-04-15,20.25,20.34,20.02,20.14,251000,19.198899786599,19.284228230095,18.9808382087759,19.0946094667706,264741.732937624,0.0,1.0
2014-04-16,20.48,20.54,20.18,20.33,176800,19.4169613644221,19.4738469934195,19.1325332194355,19.2747472919288,186479.435790326,0.0,1.0
2014-04-17,20.64,20.75,20.37,20.48,151000,19.5686563750817,19.6729466949101,19.3126710445937,19.4169613644221,159266.93893857,0.0,1.0
2014-04-21,20.5,21.09,20.4,20.63,304500,19.4359232407546,19.9952985925617,19.3411138590924,19.5591754369155,321170.747727117,0.0,1.0
2014-04-22,20.52,20.67,20.19,20.5,134100,19.454885117087,19.5970991895804,19.1420141576017,19.4359232407546,141441.698752731,0.0,1.0
2014-04-23,19.86,20.56,19.86,20.43,323100,18.8291431981164,19.4928088697519,18.8291431981164,19.369556673591,340789.059410941,0.0,1.0
2014-04-24,19.08,19.94,19.05,19.92,348700,18.0896300211511,18.9049907034462,18.0611872066524,18.8860288271137,367790.606674698,0.0,1.0
2014-04-25,19.0,19.19,18.71,19.05,411800,18.0137825158213,18.1939203409795,17.7388353090009,18.0611872066524,434345.201688102,0.0,1.0
2014-04-28,18.66,19.03,18.62,18.99,200900,17.6914306181698,18.04222533032,17.6535068655049,18.0043015776551,211898.861144098,0.0,1.0
2014-04-29,18.39,18.83,18.22,18.7,626200,17.4354452876818,17.8526065669956,17.274269338856,17.7293543708347,660483.160022071,0.0,1.0
2014-04-30,17.81,18.4,17.73,18.33,475000,16.8855508740409,17.444926225848,16.8097033687112,17.3785596586845,501005.271495504,0.0,1.0
2014-05-01,17.5,17.86,17.3,17.74,656700,16.5916417908881,16.932955564872,16.4020230275636,16.8191843068774,692652.972191781,0.0,1.0
2014-05-02,15.47,17.08,14.46,17.08,2246900,14.667011343145,16.1934423879067,13.7094365883567,16.1934423879067,2369913.14636473,0.0,1.0
2014-05-05,15.84,16.12,15.15,15.43,960500,15.0178060552953,15.2832723239495,14.363621321826,14.6290875904802,1013085.3963609,0.0,1.0
2014-05-06,15.1,15.84,15.07,15.72,507400,14.3162166309948,15.0178060552953,14.2877738164962,14.9040347973006,535179.104751197,0.0,1.0
2014-05-07,14.81,15.19,14.73,15.0,376600,14.0412694241744,14.4015450744908,13.9654219188446,14.2214072493326,397218.074200435,0.0,1.0
2014-05-08,14.93,15.0,14.54,14.73,388000,14.1550406821691,14.2214072493326,13.7852840936864,13.9654219188446,409242.200716326,0.0,1.0
2014-05-09,15.12,15.18,14.78,14.9,362300,14.3351785073273,14.3920641363246,14.0128266096757,14.1265978676704,382135.178658569,0.0,1.0
2014-05-12,15.19,15.42,15.04,15.21,720100,14.4015450744908,14.6196066523139,14.2593310019975,14.4205069508233,759523.991587184,0.0,1.0
2014-05-13,14.97,15.1,14.68,15.1,450900,14.192964434834,14.3162166309948,13.9180172280135,14.3162166309948,475585.846141729,0.0,1.0
2014-05-14,14.97,15.12,14.72,14.92,276800,14.192964434834,14.3351785073273,13.9559409806784,14.1455597440029,291954.229789378,0.0,1.0
2014-05-15,15.25,15.27,14.66,14.88,362700,14.4584307034882,14.4773925798206,13.8990553516811,14.107635991338,382557.077834565,0.0,1.0
2014-05-16,15.21,15.31,15.0,15.21,404800,14.4205069508233,14.5153163324855,14.2214072493326,14.4205069508233,426961.966108167,0.0,1.0
2014-05-19,15.32,15.35,15.12,15.12,270200,14.5247972706517,14.5532400851504,14.3351785073273,14.3351785073273,284992.893385442,0.0,1.0
2014-05-20,15.03,15.34,14.81,15.31,240100,14.2498500638313,14.5437591469842,14.0412694241744,14.5153163324855,253244.980391726,0.0,1.0
2014-05-21,15.06,15.21,14.97,15.03,191500,14.27829287833,14.4205069508233,14.192964434834,14.2498500638313,201984.230508186,0.0,1.0
2014-05-22,14.83,15.15,14.8,15.05,215900,14.0602313005069,14.363621321826,14.0317884860082,14.2688119401637,227720.080243955,0.0,1.0
2014-05-23,14.92,15.06,14.76,14.89,177100,14.1455597440029,14.27829287833,13.9938647333433,14.1171169295042,186795.860172323,0.0,1.0
2014-05-27,15.16,15.24,14.95,14.95,175400,14.3731022599922,14.4489497653219,14.1740025585015,14.1740025585015,185002.788674339,0.0,1.0
2014-05-28,14.85,15.19,14.81,15.1,172300,14.0791931768393,14.4015450744908,14.0412694241744,14.3162166309948,181733.070060369,0.0,1.0
2014-05-29,15.15,15.16,14.71,14.89,456200,14.363621321826,14.3731022599922,13.9464600425122,14.1171169295042,481176.010223679,0.0,1.0
2014-05-30,15.22,15.24,15.0,15.14,258400,14.4299878889895,14.4489497653219,14.2214072493326,14.3541403836597,272546.867693553,0.0,1.0
2014-06-02,13.97,15.0,13.77,14.93,714700,13.2448706182118,14.2214072493326,13.0552518548873,14.1550406821691,753828.352711232,0.0,1.0
2014-06-03,13.79,13.9,13.68,13.88,321200,13.0742137312198,13.1785040510482,12.9699234113914,13.1595421747158,338785.038324959,0.0,1.0
2014-06-04,13.84,13.85,13.42,13.69,241300,13.1216184220509,13.1310993602171,12.7234190190696,12.9794043495576,254510.677919715,0.0,1.0
2014-06-05,14.09,14.11,13.56,13.81,181300,13.3586418762064,13.3776037525389,12.8561521533967,13.0931756075522,191225.801520284,0.0,1.0
2014-06-06,14.35,14.43,14.07,14.11,201000,13.6051462685282,13.680993773858,13.339679999874,13.3776037525389,212004.335938097,0.0,1.0
2014-06-09,14.51,14.64,14.27,14.31,228200,13.7568412791878,13.8800934753486,13.5292987631984,13.5672225158633,240693.479905839,0.0,1.0
2014-06-10,14.41,14.5,14.34,14.49,159500,13.6620318975255,13.7473603410215,13.595665330362,13.7378794028553,168232.29642849,0.0,1.0
2014-06-11,14.25,14.51,14.12,14.4,160800,13.510336886866,13.7568412791878,13.3870846907051,13.6525509593593,169603.468750477,0.0,1.0
2014-06-12,13.98,14.27,13.81,14.27,248200,13.254351556378,13.5292987631984,13.0931756075522,13.5292987631984,261788.43870565,0.0,1.0
2014-06-13,13.67,14.12,13.58,14.04,115000,12.9604424732251,13.3870846907051,12.8751140297291,13.3112371853753,121296.013098911,0.0,1.0
2014-06-16,13.91,14.0,13.56,13.66,225800,13.1879849892145,13.2733134327104,12.8561521533967,12.9509615350589,238162.084849861,0.0,1.0
2014-06-17,13.73,13.95,13.65,13.86,254200,13.0173281022225,13.2259087418793,12.9414805968927,13.1405802983833,268116.926345592,0.0,1.0
2014-06-18,13.5,13.96,13.44,13.79,312000,12.7992665243994,13.2353896800456,12.742380895402,13.0742137312198,329081.357277045,0.0,1.0
2014-06-19,13.49,13.54,13.38,13.49,195100,12.7897855862331,12.8371902770642,12.6854952664047,12.7897855862331,205781.323092153,0.0,1.0
2014-06-20,13.49,13.55,13.27,13.54,331800,12.7897855862331,12.8466712152305,12.5812049465763,12.8371902770642,349965.36648886,0.0,1.0
2014-06-23,13.42,13.5,13.35,13.46,164600,12.7234190190696,12.7992665243994,12.657052451906,12.7613427717345,173611.510922441,0.0,1.0
2014-06-24,13.29,13.5,13.19,13.34,297700,12.6001668229087,12.7992665243994,12.5053574412465,12.6475715137398,313998.461735181,0.0,1.0
2014-06-25,12.92,13.27,12.77,13.25,336800,12.2493721107585,12.5812049465763,12.1071580382652,12.5622430702438,355239.106188811,0.0,1.0
2014-06-26,12.76,12.93,12.5,12.89,373200,12.097677100099,12.2588530489247,11.8511727077772,12.2209292962598,393631.931204465,0.0,1.0
2014-06-27,12.76,12.78,12.41,12.66,1332300,12.097677100099,12.1166389764314,11.7658442642812,12.0028677184367,1405240.68044938,0.0,1.0
2014-06-30,13.22,13.23,12.74,12.76,303500,12.5338002557452,12.5432811939114,12.0787152237665,12.097677100099,320115.999787125,0.0,1.0
2014-07-01,13.39,13.6,13.08,13.22,326700,12.742380895402,12.9422240610506,12.4473743175399,12.5806030946389,343304.209465165,0.05,1.0
2014-07-02,13.27,13.58,13.25,13.33,223700,12.6281848007457,12.9231913786079,12.609152118303,12.6852828480739,235069.334733263,0.0,1.0
2014-07-03,13.43,13.53,13.27,13.27,87400,12.7804462602875,12.8756096725011,12.6281848007457,12.6281848007457,91842.0199181367,0.0,1.0
2014-07-07,13.24,13.4,13.12,13.4,276000,12.5996357770816,12.7518972366234,12.4854396824253,12.7518972366234,290027.431320433,0.0,1.0
2014-07-08,13.24,13.31,12.82,13.16,387100,12.5996357770816,12.6662501656311,12.1999494457845,12.5235050473107,406773.980667172,0.0,1.0
2014-07-09,12.77,13.32,12.75,13.23,397100,12.1523677396777,12.6757665068525,12.1333350572349,12.5901194358603,417282.220932403,0.0,1.0
2014-07-10,12.32,12.66,12.18,12.66,349900,11.7241323847164,12.0476879862427,11.5909036076174,12.0476879862427,367683.326880505,0.0,1.0
2014-07-11,12.2,12.4,12.17,12.29,382000,11.6099362900601,11.8002631144873,11.581387266396,11.6955833610524,401414.778131903,0.0,1.0
2014-07-14,11.76,12.4,11.75,12.28,488100,11.1912172763202,11.8002631144873,11.1817009350989,11.686067019831,512907.207346027,0.0,1.0
2014-07-15,11.91,11.99,11.72,11.78,307700,11.3339623946406,11.4100931244115,11.1531519114348,11.210249958763,323338.552961222,0.0,1.0
2014-07-16,12.06,12.15,11.88,11.97,574000,11.4767075129611,11.5623545839533,11.3054133709766,11.3910604419688,603172.991224375,0.0,1.0
2014-07-17,11.83,12.04,11.81,12.04,210700,11.2578316648698,11.4576748305183,11.238798982427,11.4576748305183,221408.62238846,0.0,1.0
2014-07-18,11.88,12.03,11.81,11.82,173900,11.3054133709766,11.448158489297,11.238798982427,11.2483153236484,182738.298212402,0.0,1.0
2014-07-21,12.89,13.07,11.37,11.69,885700,12.266563834334,12.4378579763185,10.8200799686872,11.1246028877707,930714.840291691,0.0,1.0
2014-07-22,12.98,13.07,12.61,12.92,508500,12.3522109053262,12.4378579763185,12.0001062801359,12.2951128579981,534344.017487102,0.0,1.0
2014-07-23,13.13,13.16,12.93,13.0,349000,12.4949560236467,12.5235050473107,12.3046291992194,12.371243587769,366737.585256632,0.0,1.0
2014-07-24,12.83,13.32,12.83,13.12,314500,12.2094657870058,12.6757665068525,12.2094657870058,12.4854396824253,330484.15634158,0.0,1.0
2014-07-25,12.45,12.75,12.42,12.75,469000,11.8478448205941,12.1333350572349,11.81929579693,12.1333350572349,492836.468439431,0.0,1.0
2014-07-28,12.58,12.63,12.28,12.45,233600,11.9715572564718,12.0191389625786,11.686067019831,11.8478448205941,245472.492595844,0.0,1.0
2014-07-29,12.85,12.86,12.49,12.6,175700,12.2284984694486,12.2380148106699,11.8859101854796,11.9905899389145,184629.781460144,0.0,1.0
2014-07-30,12.86,13.0,12.56,12.88,279200,12.2380148106699,12.371243587769,11.9525245740291,12.2570474931126,293390.068205307,0.0,1.0
2014-07-31,12.69,12.88,12.64,12.85,275400,12.0762370099068,12.2570474931126,12.0286553038,12.2284984694486,289396.936904518,0.0,1.0
2014-08-01,13.2,13.38,12.68,12.85,487300,12.5615704121962,12.7328645541807,12.0667206686854,12.2284984694486,512066.548124806,0.0,1.0
2014-08-04,13.29,13.31,13.02,13.17,333100,12.6472174831884,12.6662501656311,12.3902762702117,12.5330213885321,350029.483234913,0.0,1.0
2014-08-05,13.5,13.54,13.1,13.18,406000,12.847060648837,12.8851260137224,12.4664069999826,12.5425377297535,426634.554768462,0.0,1.0
2014-08-06,13.6,13.64,13.38,13.45,202800,12.9422240610506,12.9802894259361,12.7328645541807,12.7994789427302,213107.112578926,0.0,1.0
2014-08-07,13.5,13.65,13.45,13.63,215700,12.847060648837,12.9898057671574,12.7994789427302,12.9707730847147,226662.742521077,0.0,1.0
2014-08-08,13.51,13.55,13.38,13.38,348900,12.8565769900584,12.8946423549438,12.7328645541807,12.7328645541807,366632.50285398,0.0,1.0
2014-08-11,13.7,13.74,13.42,13.53,234600,13.0373874732642,13.0754528381497,12.7709299190661,12.8756096725011,246523.316622368,0.0,1.0
2014-08-12,13.84,13.96,13.63,13.7,281900,13.1706162503633,13.2848123450196,12.9707730847147,13.0373874732642,296227.293076919,0.0,1.0
2014-08-13,13.55,13.83,13.5,13.83,348100,12.8946423549438,13.1610999091419,12.847060648837,13.1610999091419,365791.843632763,0.0,1.0
2014-08-14,13.53,13.63,13.46,13.51,235300,12.8756096725011,12.9707730847147,12.8089952839516,12.8565769900584,247258.893440933,0.0,1.0
2014-08-15,13.51,13.65,13.36,13.62,248600,12.8565769900584,12.9898057671574,12.713831871738,12.9612567434933,261234.852993693,0.0,1.0
2014-08-18,13.66,13.73,13.5,13.6,224400,12.9993221083788,13.0659364969283,12.847060648837,12.9422240610506,235804.911551829,0.0,1.0
2014-08-19,13.48,13.84,13.46,13.65,219500,12.8280279663943,13.1706162503633,12.8089952839516,12.9898057671574,230655.873821865,0.0,1.0
2014-08-20,13.35,13.49,13.14,13.4,273833,12.7043155305166,12.8375443076156,12.504472364868,12.7518972366234,287750.295654956,0.0,1.0
2014-08-21,13.47,13.48,13.115,13.31,175043,12.8185116251729,12.8280279663943,12.4806815118146,12.6662501656311,183939.390074719,0.0,1.0
2014-08-22,13.43,13.49,13.23,13.41,274400,12.7804462602875,12.8375443076156,12.5901194358603,12.7614135778448,288346.112877994,0.0,1.0
2014-08-25,13.12,13.52,13.06,13.47,304400,12.4854396824253,12.8660933312797,12.4283416350971,12.8185116251729,319870.833673694,0.0,1.0
2014-08-26,13.2,13.24,13.11,13.11,225000,12.5615704121962,12.5996357770816,12.4759233412039,12.4759233412039,236435.405967743,0.0,1.0
2014-08-27,13.24,13.34,13.14,13.24,189700,12.5996357770816,12.6947991892952,12.504472364868,12.5996357770816,199341.317831471,0.0,1.0
2014-08-28,13.31,13.32,13.14,13.23,122300,12.6662501656311,12.6757665068525,12.504472364868,12.5901194358603,128515.778443801,0.0,1.0
2014-08-29,13.44,13.47,13.22,13.3,135800,12.7899626015088,12.8185116251729,12.5806030946389,12.6567338244098,142701.902801865,0.0,1.0
2014-09-02,13.48,13.64,13.42,13.49,159000,12.8280279663943,12.9802894259361,12.7709299190661,12.8375443076156,167081.020217205,0.0,1.0
2014-09-03,12.98,13.56,12.96,13.55,246500,12.3522109053262,12.9041586961652,12.3331782228835,12.8946423549438,259028.122537996,0.0,1.0
2014-09-04,13.06,13.11,12.85,12.98,287500,12.4283416350971,12.4759233412039,12.2284984694486,12.3522109053262,302111.907625451,0.0,1.0
2014-09-05,13.0,13.12,12.97,13.0,170500,12.371243587769,12.4854396824253,12.3426945641049,12.371243587769,179165.496522223,0.0,1.0
2014-09-08,13.19,13.19,12.75,12.97,394900,12.5520540709748,12.5520540709748,12.1333350572349,12.3426945641049,414970.408074054,0.0,1.0
2014-09-09,13.22,13.36,13.02,13.12,185500,12.5806030946389,12.713831871738,12.3902762702117,12.4854396824253,194927.856920073,0.0,1.0
2014-09-10,12.87,13.26,12.77,13.2,362600,12.2475311518913,12.6186684595243,12.1523677396777,12.5615704121962,381028.79201735,0.0,1.0
2014-09-11,13.05,13.06,12.77,12.77,177300,12.4188252938758,12.4283416350971,12.1523677396777,12.1523677396777,186311.099902581,0.0,1.0
2014-09-12,13.27,13.3,13.04,13.07,234300,12.6281848007457,12.6567338244098,12.4093089526544,12.4378579763185,246208.06941441,0.0,1.0
2014-09-15,13.05,13.23,13.0,13.23,210600,12.4188252938758,12.5901194358603,12.371243587769,12.5901194358603,221303.539985807,0.0,1.0
2014-09-16,12.84,13.1,12.76,12.98,313800,12.2189821282272,12.4664069999826,12.1428513984563,12.3522109053262,329748.579523013,0.0,1.0
2014-09-17,12.79,12.92,12.7,12.86,110500,12.1714004221204,12.2951128579981,12.0857533511281,12.2380148106699,116116.054930825,0.0,1.0
2014-09-18,12.7,12.85,12.65,12.79,136500,12.0857533511281,12.2284984694486,12.0381716450213,12.1714004221204,143437.479620432,0.0,1.0
2014-09-19,12.38,12.85,12.37,12.68,450500,11.7812304320446,12.2284984694486,11.7717140908232,12.0667206686854,473396.223948749,0.0,1.0
2014-09-22,12.2,12.466,12.06,12.3,433084,11.6099362900601,11.8630709665483,11.4767075129611,11.7050997022737,455095.072702819,0.0,1.0
2014-09-23,12.06,12.216,11.94,12.13,182874,11.4767075129611,11.6251624360143,11.3625114183047,11.5433219015106,192168.393026422,0.0,1.0
2014-09-24,11.9,12.34,11.88,12.11,335938,11.3244460534193,11.7431650671592,11.3054133709766,11.5242892190679,353011.721822185,0.0,1.0
2014-09-25,11.34,11.926,11.33,11.92,323790,10.7915309450231,11.3491885405948,10.7820146038017,11.343478735862,340246.31154798,0.0,1.0
2014-09-26,11.22,11.52,11.13,11.34,277665,10.6773348503668,10.9628250870076,10.5916877793745,10.7915309450231,291777.053324592,0.0,1.0
2014-09-29,11.15,11.26,11.05,11.1,200018,10.6107204618172,10.7154002152522,10.5155570496036,10.5631387557104,210183.720137139,0.0,1.0
2014-09-30,11.2,11.29,10.93,11.08,489216,10.658302167924,10.7439492389163,10.4013609549473,10.5441060732677,514079.926959627,0.0,1.0
2014-10-01,11.25,11.41,11.07,11.18,397129,10.7058838740308,10.8581453335726,10.5345897320463,10.6392694854813,417312.694829175,0.0,1.0
2014-10-02,11.17,11.43,10.985,11.22,308572,10.6297531442599,10.8771780160153,10.4537008316648,10.6773348503668,324254.871512351,0.0,1.0
2014-10-03,10.6,11.23,10.6,11.2,288685,10.0873216946424,10.6868511915881,10.0873216946424,10.658302167924,303357.13409688,0.0,1.0
2014-10-06,10.43,10.68,10.41,10.6,269704,9.97312559998606,10.2121746316252,9.95400167745493,10.1356789415007,282059.289417144,0.05,1.0
2014-10-07,10.08,10.46,10.07,10.42,321241,9.63845695569122,10.0018114837828,9.62889499442566,9.96356363872049,335957.227892997,0.0,1.0
2014-10-08,10.2,10.23,9.85,10.09,452527,9.75320049087802,9.78188637467473,9.41853184658319,9.64801891695679,473257.512169164,0.0,1.0
2014-10-09,9.78,10.26,9.77,10.17,216899,9.35159811772422,9.81057225847142,9.34203615645866,9.72451460708132,226835.263159943,0.0,1.0
2014-10-10,9.58,9.87,9.56,9.74,276290,9.16035889241289,9.43765576911432,9.14123496988176,9.31335027266196,288946.997719955,0.0,1.0
2014-10-13,9.54,9.83,9.5,9.61,387848,9.12211104735062,9.39940792405206,9.08386320228836,9.18904477620959,405615.531404283,0.0,1.0
2014-10-14,9.72,10.01,9.57,9.63,357099,9.29422635013082,9.57152322683226,9.15079693114732,9.20816869874072,373457.902706571,0.0,1.0
2014-10-15,9.99,10.05,9.532,9.61,538960,9.55239930430112,9.60977107189452,9.11446147833817,9.18904477620959,563650.055706494,0.0,1.0
2014-10-16,10.48,10.51,9.8,9.86,262230,10.0209354063139,10.0496212901106,9.37072204025536,9.42809380784876,274242.901343168,0.0,1.0
2014-10-17,10.06,10.65,9.89,10.58,275772,9.61933303316009,10.1834887478285,9.45677969164546,10.1165550189696,288405.267853442,0.0,1.0
2014-10-20,10.02,10.27,9.9001,10.01,317622,9.58108518809782,9.82013421973699,9.46643727252368,9.57152322683226,332172.439501277,0.0,1.0
2014-10-21,10.03,10.25,9.97,10.05,208067,9.59064714936339,9.80101029720586,9.53327538176999,9.60977107189452,217598.664354837,0.0,1.0
2014-10-22,9.76,10.2,9.7,10.08,286220,9.33247419519309,9.75320049087802,9.27510242759969,9.63845695569122,299331.896512381,0.0,1.0
2014-10-23,10.06,10.1445,9.7,9.81,206449,9.61933303316009,9.70013160585413,9.27510242759969,9.38028400152092,215906.542879898,0.0,1.0
2014-10-24,10.09,10.14,9.96,10.1,139920,9.64801891695679,9.69582872328463,9.52371342050442,9.65758087822236,146329.812591756,0.0,1.0
2014-10-27,10.18,10.21,9.8,10.07,194910,9.73407656834689,9.76276245214359,9.37072204025536,9.62889499442566,203838.934907512,0.0,1.0
2014-10-28,10.89,10.91,10.13,10.2,282039,10.4129758182021,10.4320997407333,9.68626676201906,9.75320049087802,294959.36258981,0.0,1.0
2014-10-29,10.85,10.88,10.58,10.87,417453,10.3747279731399,10.4034138569366,10.1165550189696,10.393851895671,436576.75282923,0.0,1.0
2014-10-30,11.09,11.13,10.76,10.79,311126,10.6042150435135,10.6424628885757,10.2886703217498,10.3173562055465,325378.854148245,0.0,1.0
2014-10-31,11.54,11.71,10.34,10.98,839377,11.034503300464,11.1970566419786,9.88706794859596,10.4990334695922,877829.324641435,0.0,1.0
2014-11-03,11.71,11.777,11.49,11.6,433901,11.1970566419786,11.2611217824579,10.9866934941361,11.0918750680574,453778.244806856,0.0,1.0
2014-11-04,12.0,12.13,11.75,11.75,530258,11.47435351868,11.5986590151324,11.2353044870409,11.2353044870409,554549.412273294,0.0,1.0
2014-11-05,11.98,12.09,11.38,12.09,400383,11.4552295961489,11.5604111700701,10.8815119202149,11.5604111700701,418724.76668757,0.0,1.0
2014-11-06,11.89,12.1,11.81,11.97,190481,11.3691719447588,11.5699731313357,11.2926762546343,11.4456676348833,199207.039967769,0.0,1.0
2014-11-07,12.06,12.13,11.84,11.95,270075,11.5317252862734,11.5986590151324,11.321362138431,11.4265437123522,282447.285132351,0.0,1.0
2014-11-10,12.06,12.1,11.93,12.0,211800,11.5317252862734,11.5699731313357,11.4074197898211,11.47435351868,221502.675149613,0.0,1.0
2014-11-11,12.54,12.57,12.006,12.02,311356,11.9906994270206,12.0193853108173,11.4800906954394,11.4934774412112,325619.390575463,0.0,1.0
2014-11-12,12.87,12.9,12.495,12.52,291787,12.3062441487843,12.334930032581,11.9476706013256,11.9715755044895,305153.923861569,0.0,1.0
2014-11-13,13.14,13.27,12.7,12.9,441734,12.5644171029546,12.688722599407,12.1436908072697,12.334930032581,461970.078869402,0.0,1.0
2014-11-14,11.92,13.17,11.81,13.17,591470,11.3978578285555,12.5931029867513,11.2926762546343,12.5931029867513,618565.567850526,0.0,1.0
2014-11-17,11.74,11.97,11.5,11.87,423113,11.2257425257753,11.4456676348833,10.9962554554017,11.3500480222277,442496.040559859,0.0,1.0
2014-11-18,11.07,11.83,11.0,11.74,325038,10.5850911209823,11.3118001771654,10.5181573921234,11.2257425257753,339928.170563173,0.0,1.0
2014-11-19,10.98,11.15,10.75,11.01,185097,10.4990334695922,10.6615868111069,10.2791083604842,10.5277193533889,193576.395949802,0.0,1.0
2014-11-20,11.36,11.37,10.93,10.96,168863,10.8623879976838,10.8719499589493,10.4512236632644,10.4799095470611,176598.707430543,0.0,1.0
2014-11-21,11.15,11.554,11.04,11.5,161131,10.6615868111069,11.0478900462358,10.5564052371856,10.9962554554017,168512.500233863,0.0,1.0
2014-11-24,11.35,11.45,11.08,11.18,146804,10.8528260364182,10.9484456490739,10.5946530822479,10.6902726949036,153529.172439394,0.0,1.0
2014-11-25,11.5,11.64,11.33,11.38,202621,10.9962554554017,11.1301229131196,10.8337021138871,10.8815119202149,211903.180082576,0.0,1.0
2014-11-26,11.21,11.55,11.2,11.47,156264,10.7189585787003,11.0440652617295,10.7093966174347,10.967569571605,163422.540271855,0.0,1.0
2014-11-28,10.89,11.25,10.87,11.25,53339,10.4129758182021,10.7572064237625,10.393851895671,10.7572064237625,55782.4890925648,0.0,1.0
2014-12-01,10.5,10.85,10.44,10.83,221678,10.040059328845,10.3747279731399,9.98268756125163,10.3556040506087,231833.191793277,0.0,1.0
2014-12-02,10.52,10.76,10.45,10.45,160242,10.0591832513762,10.2886703217498,9.99224952251719,9.99224952251719,167582.774652144,0.0,1.0
2014-12-03,10.97,11.18,10.49,10.49,226436,10.4894715083267,10.6902726949036,10.0304973675795,10.0304973675795,236809.158404993,0.0,1.0
2014-12-04,10.96,11.05,10.875,10.91,210340,10.4799095470611,10.5659671984512,10.3986328763038,10.4320997407333,219975.791742066,0.0,1.0
2014-12-05,11.34,11.73,10.96,10.96,233297,10.8432640751526,11.2161805645097,10.4799095470611,10.4799095470611,243984.464609912,0.0,1.0
2014-12-08,11.01,11.5,11.0,11.32,186763,10.5277193533889,10.9962554554017,10.5181573921234,10.8241401526215,195318.71633129,0.0,1.0
2014-12-09,11.45,11.46,10.87,10.91,217665,10.9484456490739,10.9580076103394,10.393851895671,10.4320997407333,227636.354043628,0.0,1.0
2014-12-10,11.17,11.56,11.12,11.45,335857,10.680710733638,11.0536272229951,10.6329009273102,10.9484456490739,351242.794937316,0.0,1.0
2014-12-11,11.23,11.6,11.15,11.17,219558,10.7380825012314,11.0918750680574,10.6615868111069,10.680710733638,229616.073420674,0.0,1.0
2014-12-12,10.7,11.12,10.57,11.1,206182,10.2312985541564,10.6329009273102,10.106993057704,10.613777004779,215627.311462216,0.0,1.0
2014-12-15,10.85,11.0,10.56,10.73,254355,10.3747279731399,10.5181573921234,10.0974310964384,10.2599844379531,266007.143237392,0.0,1.0
2014-12-16,11.02,11.48,10.815,10.84,473758,10.5372813146545,10.9771315328706,10.3412611087104,10.3651660118743,495461.116022334,0.0,1.0
2014-12-17,11.37,11.38,10.93,11.01,514281,10.8719499589493,10.8815119202149,10.4512236632644,10.5277193533889,537840.497066187,0.0,1.0
2014-12-18,11.42,11.57,11.18,11.5,287583,10.9197597652772,11.0631891842607,10.6902726949036,10.9962554554017,300757.336296274,0.0,1.0
2014-12-19,11.4,11.59,11.28,11.39,733594,10.900635842746,11.0823131067918,10.7858923075592,10.8910738814805,767200.346901348,0.0,1.0
2014-12-22,11.37,11.57,11.25,11.37,246373,10.8719499589493,11.0631891842607,10.7572064237625,10.8719499589493,257659.483402435,0.0,1.0
2014-12-23,11.67,11.91,11.44,11.46,141825,11.1779327194475,11.4078130838577,10.9576307035543,10.9767874005885,148068.32278749,0.02,1.0
2014-12-24,11.72,11.79,11.56,11.73,117686,11.2258244620329,11.2928729016526,11.0725708857594,11.23540281055,122866.692300854,0.0,1.0
2014-12-26,11.56,11.9,11.51,11.77,150446,11.0725708857594,11.3982347353406,11.024679143174,11.2737162046184,157068.830531196,0.0,1.0
2014-12-29,11.7,11.82,11.55,11.55,177933,11.2066677649987,11.3216079472039,11.0629925372423,11.0629925372423,185765.844375439,0.0,1.0
2014-12-30,11.49,11.8,11.43,11.7,156670,11.0055224461398,11.3024512501697,10.9480523550372,11.2066677649987,163566.819186435,0.0,1.0
2014-12-31,11.62,11.735,11.445,11.47,227379,11.130040976862,11.2401919848086,10.9624198778129,10.9863657491056,237388.522242883,0.0,1.0
2015-01-02,11.59,11.71,11.43,11.71,249213,11.1013059313107,11.2162461135158,10.9480523550372,11.2162461135158,260183.683601897,0.0,1.0
2015-01-05,11.42,11.65,11.35,11.52,239514,10.9384740065201,11.1587760224133,10.8714255669005,11.0342574916911,250057.720882236,0.0,1.0
2015-01-06,11.36,11.5,11.08,11.5,297259,10.8810039154176,11.0151007946569,10.612810156939,11.0151007946569,310344.731630436,0.0,1.0
2015-01-07,11.3,11.45,11.21,11.45,194942,10.823533824315,10.9672090520714,10.7373286876612,10.9672090520714,203523.602896803,0.0,1.0
2015-01-08,11.39,11.44,11.2,11.37,179567,10.9097389609689,10.9576307035543,10.7277503391441,10.8905822639347,187471.775201701,0.0,1.0
2015-01-09,11.32,11.43,11.15,11.37,168311,10.8426905213492,10.9480523550372,10.6798585965586,10.8905822639347,175720.271296918,0.0,1.0
2015-01-12,11.31,11.404,11.095,11.33,178054,10.8331121728321,10.9231486488928,10.6271776797146,10.8522688698663,185892.170954373,0.0,1.0
2015-01-13,11.34,11.74,11.19,11.45,205208,10.8618472183834,11.2449811590671,10.718171990627,10.9672090520714,214241.525701219,0.0,1.0
2015-01-14,11.31,11.3575,11.16,11.2,131702,10.8331121728321,10.8786093282883,10.6894369450757,10.7277503391441,137499.695030905,0.0,1.0
2015-01-15,11.04,11.392,10.95,11.38,170079,10.5744967628706,10.9116546306723,10.4882916262168,10.9001606124518,177566.10097919,0.0,1.0
2015-01-16,11.14,11.35,10.99,10.99,189113,10.6702802480415,10.8714255669005,10.5266050202851,10.5266050202851,197438.002660397,0.0,1.0
2015-01-20,11.0,11.27,10.85,11.23,290824,10.5361833688022,10.7947987787637,10.3925081410458,10.7564853846954,303626.454478049,0.0,1.0
2015-01-21,10.97,11.035,10.9,10.93,229290,10.507448323251,10.5697075886121,10.4403998836313,10.4691349291826,239383.646972985,0.0,1.0
2015-01-22,11.28,11.29,10.92,11.05,191565,10.8043771272808,10.8139554757979,10.4595565806655,10.5840751113877,199997.942921105,0.0,1.0
2015-01-23,11.01,11.3,10.88,11.3,187624,10.5457617173193,10.823533824315,10.4212431865971,10.823533824315,195883.454924592,0.0,1.0
2015-01-26,10.76,11.01,10.67,11.01,125492,10.306303004392,10.5457617173193,10.2200978677382,10.5457617173193,131016.322674055,0.0,1.0
2015-01-27,11.14,11.15,10.67,10.67,98351,10.6702802480415,10.6798585965586,10.2200978677382,10.2200978677382,102680.540204284,0.0,1.0
2015-01-28,10.79,11.23,10.75,11.22,107887,10.3350380499433,10.7564853846954,10.2967246558749,10.7469070361783,112636.327449843,0.0,1.0
2015-01-29,11.18,11.219,10.73,10.78,146225,10.7085936421099,10.7459492013266,10.2775679588407,10.3254597014262,152662.016566902,0.0,1.0
2015-01-30,11.18,11.28,11.07,11.13,131767,10.7085936421099,10.8043771272808,10.6032318084219,10.6607018995244,137567.556416283,0.0,1.0
2015-02-02,11.17,11.26,10.935,11.23,179540,10.6990152935928,10.7852204302466,10.4739241034411,10.7564853846954,187443.586626237,0.0,1.0
2015-02-03,11.71,11.99,11.2,11.23,172722,11.2162461135158,11.4844398719944,10.7277503391441,10.7564853846954,180325.449310778,0.0,1.0
2015-02-04,11.83,12.12,11.64,11.75,178458,11.3311862957209,11.6089584027166,11.1491976738962,11.2545595075842,186313.955565028,0.0,1.0
2015-02-05,12.38,12.5,11.89,11.89,171854,11.8579954641611,11.9729356463662,11.3886563868235,11.3886563868235,179419.238810656,0.0,1.0
2015-02-06,12.31,12.464,12.26,12.37,119869,11.7909470245414,11.9384535917046,11.7430552819559,11.848417115644,125145.79082823,0.0,1.0
2015-02-09,12.41,12.53,12.24,12.31,202713,11.8867305097123,12.0016706919175,11.7238985849218,11.7909470245414,211636.692524031,0.0,1.0
2015-02-10,12.18,12.52,11.88,12.44,124167,11.6664284938192,11.9920923434004,11.3790780383064,11.9154655552636,129632.994433664,0.0,1.0
2015-02-11,12.13,12.36,11.95,12.12,149105,11.6185367512337,11.8388387671269,11.4461264779261,11.6089584027166,155668.797949789,0.0,1.0
2015-02-12,12.15,12.28,11.89,12.28,122189,11.6376934482679,11.7622119789901,11.3886563868235,11.7622119789901,127567.920275556,0.0,1.0
2015-02-13,12.18,12.33,12.0501,12.18,119008,11.6664284938192,11.8101037215756,11.5420057465822,11.6664284938192,124246.888477304,0.0,1.0
2015-02-17,12.05,12.275,12.01,12.14,118310,11.541909963097,11.7574228047316,11.5035965690286,11.6281150997508,123518.16160048,0.0,1.0
2015-02-18,12.13,12.36,12.01,12.06,123015,11.6185367512337,11.8388387671269,11.5035965690286,11.5514883116141,128430.281880509,0.0,1.0
2015-02-19,12.29,12.415,12.05,12.06,134379,11.7717903275072,11.8915196839709,11.541909963097,11.5514883116141,140294.540087151,0.0,1.0
2015-02-20,11.64,12.23,11.53,12.23,133897,11.1491976738962,11.7143202364047,11.0438358402082,11.7143202364047,139791.321814043,0.0,1.0
2015-02-23,11.56,11.64,11.28,11.57,128463,11.0725708857594,11.1491976738962,10.8043771272808,11.0821492342765,134118.109996471,0.0,1.0
2015-02-24,11.5,11.97,11.48,11.59,198801,11.0151007946569,11.4652831749602,10.9959440976227,11.1013059313107,207552.481145608,0.0,1.0
2015-02-25,11.47,11.68,11.32,11.5,86805,10.9863657491056,11.1875110679646,10.8426905213492,11.0151007946569,90626.2701185837,0.0,1.0
2015-02-26,11.41,11.62,11.234,11.53,146572,10.928895658003,11.130040976862,10.7603167241022,11.0438358402082,153024.291962688,0.0,1.0
2015-02-27,11.27,11.48,10.36,11.05,252997,10.7947987787637,10.9959440976227,9.92316906370828,10.5840751113877,264134.260252191,0.0,1.0
2015-03-02,11.13,11.51,11.09,11.24,189192,10.6607018995244,11.024679143174,10.6223885054561,10.7660637332125,197520.480344164,0.0,1.0
2015-03-03,10.86,11.07,10.81,11.07,184211,10.4020864895629,10.6032318084219,10.3541947469775,10.6032318084219,192320.210181608,0.0,1.0
2015-03-04,10.44,10.91,10.22,10.67,268434,9.99979585184503,10.4499782321484,9.78907218446898,10.2200978677382,280250.817268727,0.0,1.0
2015-03-05,10.32,10.43,9.905,10.43,213551,9.88485566963991,9.99021750332794,9.48735420618056,9.99021750332794,222951.79551977,0.0,1.0
2015-03-06,10.14,10.45,10.1,10.26,169451,9.71244539633224,10.0093742003621,9.67413200226387,9.82738557853735,176910.45559431,0.0,1.0
2015-03-09,10.14,10.23,9.8,10.16,150164,9.71244539633224,9.79865053298608,9.38678154675108,9.73160209336643,156774.416520788,0.0,1.0
2015-03-10,9.99,10.07,9.85,9.99,171052,9.56877016857585,9.64539695671259,9.43467328933654,9.56877016857585,178581.933717228,0.0,1.0
2015-03-11,9.9,10.09,9.73,10.0,265231,9.48256503192201,9.66455365374678,9.31973310713143,9.57834851709294,276906.817001579,0.0,1.0
2015-03-12,10.98,11.6725,10.3,10.32,872503,10.517026671768,11.1803273065767,9.86569897260573,9.88485566963991,910911.728094867,0.0,1.0
2015-03-13,10.97,11.12,10.78,10.97,289586,10.507448323251,10.6511235510073,10.3254597014262,10.507448323251,302333.956091931,0.0,1.0
2015-03-16,10.81,11.05,10.7797,11.05,157879,10.3541947469775,10.5840751113877,10.3251723509707,10.5840751113877,164829.040954459,0.0,1.0
2015-03-17,10.54,10.82,10.48,10.75,239744,10.095579337016,10.3637730954946,10.0381092459134,10.2967246558749,250297.84578434,0.0,1.0
2015-03-18,10.3,10.54,10.25,10.47,207495,9.86569897260573,10.095579337016,9.81780723002026,10.0285308973963,216629.202445199,0.0,1.0
2015-03-19,10.25,10.34,10.19,10.22,179475,9.81780723002026,9.9040123666741,9.7603371389177,9.78907218446898,187375.725240859,0.0,1.0
2015-03-20,10.48,10.65,10.3,10.3,393757,10.0381092459134,10.200941170704,9.86569897260573,9.86569897260573,411090.7003408,0.0,1.0
2015-03-23,10.42,10.56,10.37,10.49,192236,9.98063915481084,10.1147360340501,9.93274741222538,10.0476875944305,200698.481222465,0.0,1.0
2015-03-24,10.48,10.53,10.36,10.46,269985,10.0381092459134,10.0860009884989,9.92316906370828,10.0189525488792,281870.09432597,0.0,1.0
2015-03-25,10.72,10.91,10.4,10.5,167008,10.2679896103236,10.4499782321484,9.96148245777666,10.0572659429476,174359.911525424,0.0,1.0
2015-03-26,10.48,10.87,10.42,10.72,112907,10.0381092459134,10.41166483808,9.98063915481084,10.2679896103236,117877.314443626,0.0,1.0
2015-03-27,10.66,10.74,10.4061,10.51,114699,10.2105195192211,10.2871463073578,9.96732525037208,10.0668442914647,119748.200637422,0.0,1.0
2015-03-30,10.83,10.95,10.7,10.72,114221,10.3733514440117,10.4882916262168,10.2488329132894,10.2679896103236,119249.158449567,0.0,1.0
2015-03-31,10.62,10.79,10.54,10.79,145096,10.1913628221869,10.3545013984366,10.1145917274811,10.3545013984366,151198.573427822,0.02,1.0
2015-04-01,10.7,10.88,10.48,10.57,182563,10.2681339168926,10.4408688799805,10.0570134064518,10.1433808879958,190241.393013615,0.0,1.0
2015-04-02,10.88,10.915,10.67,10.67,93372,10.4408688799805,10.4744562339143,10.239344756378,10.239344756378,97299.1205691588,0.0,1.0
2015-04-06,11.24,11.52,10.87,10.87,220302,10.7863388061564,11.0550376376265,10.4312724931423,10.4312724931423,229567.652611347,0.0,1.0
2015-04-07,11.69,11.8,11.2,11.2,290338,11.2181762138762,11.3237364690965,10.7479532588035,10.7479532588035,302549.287450287,0.0,1.0
2015-04-08,12.07,12.16,11.7,11.82,395177,11.5828389137284,11.6692063952724,11.2277726007144,11.342929242773,411797.697052203,0.0,1.0
2015-04-09,12.07,12.32,11.95,12.1,150120,11.5828389137284,11.8227485846838,11.4676822716698,11.6116280742431,156433.877177763,0.0,1.0
2015-04-10,12.18,12.19,12.105,12.14,180736,11.6883991689488,11.697995555787,11.6164262676622,11.6500136215959,188337.55146283,0.0,1.0
2015-04-13,12.41,12.6,12.08,12.15,168954,11.9091160662278,12.0914474161539,11.5924353005666,11.6596100084342,176060.013886835,0.0,1.0
2015-04-14,12.28,12.43,12.0,12.43,178916,11.784363037331,11.9283088399042,11.5156642058609,11.9283088399042,186441.004324118,0.0,1.0
2015-04-15,12.45,12.56,12.24,12.32,122612,11.9475016135807,12.0530618688011,11.7459774899781,11.8227485846838,127768.92185265,0.0,1.0
2015-04-16,12.58,12.76,12.41,12.47,122731,12.0722546424775,12.2449896055654,11.9091160662278,11.9666943872571,127892.926857874,0.0,1.0
2015-04-17,11.54,12.516,11.36,12.41,230485,11.0742304113029,12.0108377667129,10.901495448215,11.9091160662278,240178.938058331,0.0,1.0
2015-04-20,11.66,11.87,11.55,11.62,109072,11.1893870533615,11.3909111769641,11.0838267981411,11.1510015060086,113659.444787723,0.0,1.0
2015-04-21,11.48,11.726,11.39,11.63,60266,11.0166520902736,11.2527232064937,10.9302846087296,11.1605978928468,62800.7197042035,0.0,1.0
2015-04-22,10.97,11.534,10.93,11.46,248245,10.5272363615245,11.0684725792,10.4888508141716,10.9974593165972,258685.903543789,0.0,1.0
2015-04-23,11.24,11.52,10.97,11.01,169793,10.7863388061564,11.0550376376265,10.5272363615245,10.5656219088774,176934.301276604,0.0,1.0
2015-04-24,10.89,11.3058,10.87,11.3,184057,10.4504652668188,10.8494830315518,10.4312724931423,10.8439171271857,191798.228961546,0.0,1.0
2015-04-27,10.69,10.97,10.6303,10.95,183094,10.2585375300544,10.5272363615245,10.2012471006303,10.5080435878481,190794.726272218,0.0,1.0
2015-04-28,10.95,11.07,10.69,10.69,124332,10.5080435878481,10.6232002299067,10.2585375300544,10.2585375300544,129561.26310462,0.0,1.0
2015-04-29,10.9,11.03,10.79,10.9,26060,10.460061653657,10.5848146825538,10.3545013984366,10.460061653657,27156.0540850818,0.0,1.0
2015-04-30,10.91,11.0,10.79,10.9,64441,10.4696580404952,10.5560255220391,10.3545013984366,10.460061653657,67151.3154757007,0.0,1.0
2015-05-01,12.49,13.0,10.99,11.09,425836,11.9858871609335,12.4753028896826,10.5464291352009,10.6423930035831,443746.179868572,0.0,1.0
2015-05-04,12.79,12.93,12.431,12.45,656238,12.2737787660801,12.4081281818151,11.9292684785881,11.9475016135807,683838.627040903,0.0,1.0
2015-05-05,13.1,13.5,12.73,12.78,448252,12.5712667580648,12.9551222315935,12.2162004450508,12.2641823792418,467104.971440757,0.0,1.0
2015-05-06,13.41,13.77,13.22,13.6,394786,12.8687547500495,13.2142246762254,12.6864234001234,13.0510860999757,411390.252035041,0.0,1.0
2015-05-07,13.66,13.7,12.97,13.42,323551,13.108664421005,13.1470499683578,12.446513729168,12.8783511368878,337159.188614057,0.0,1.0
2015-05-08,14.24,14.3,13.58,13.87,283996,13.6652548576216,13.7228331786509,13.0318933262992,13.3101885446075,295940.550113082,0.0,1.0
2015-05-11,14.89,15.18,14.2,14.22,831675,14.2890200021057,14.567315220414,13.6268693102687,13.6460620839452,866654.308565254,0.0,1.0
2015-05-12,14.16,15.03,14.12,15.0,345152,13.5884837629159,14.4233694178408,13.550098215563,14.3945802573261,359668.702209292,0.0,1.0
2015-05-13,13.88,14.48,13.81,14.14,272735,13.3197849314458,13.8955681417388,13.2526102235782,13.5692909892394,284205.925207014,0.0,1.0
2015-05-14,13.96,14.09,13.8,13.91,313147,13.3965560261515,13.5213090550483,13.24301383674,13.3485740919604,326317.608157373,0.0,1.0
2015-05-15,13.96,14.02,13.75,13.95,242430,13.3965560261515,13.4541343471808,13.1950319025489,13.3869596393133,252626.331229716,0.0,1.0
2015-05-18,14.08,14.285,13.8201,13.95,199034,13.5117126682101,13.7084385983936,13.2623025742848,13.3869596393133,207405.144618964,0.0,1.0
2015-05-19,14.07,14.2,13.88,14.1,152479,13.5021162813719,13.6268693102687,13.3197849314458,13.5309054418865,158892.094046017,0.0,1.0
2015-05-20,13.96,14.12,13.9,14.12,96157,13.3965560261515,13.550098215563,13.3389777051222,13.550098215563,100201.254514936,0.0,1.0
2015-05-21,14.13,14.34,13.89,13.95,175260,13.5596946024012,13.7612187260038,13.329381318284,13.3869596393133,182631.237104814,0.0,1.0
2015-05-22,13.84,14.25,13.74,14.15,100748,13.2813993840929,13.6748512444598,13.1854355157107,13.5788873760776,104985.346775281,0.0,1.0
2015-05-26,13.61,13.85,13.25,13.82,126548,13.0606824868139,13.2909957709311,12.7152125606381,13.2622066104165,131870.465554833,0.0,1.0
2015-05-27,13.92,14.07,13.53,13.61,160965,13.3581704787986,13.5021162813719,12.9839113921082,13.0606824868139,167735.005594982,0.0,1.0
2015-05-28,13.84,13.98,13.69,13.9,190155,13.2813993840929,13.4157487998279,13.1374535815196,13.3389777051222,198152.703935102,0.0,1.0
2015-05-29,13.78,13.92,13.52,13.8,220984,13.2238210630636,13.3581704787986,12.9743150052699,13.24301383674,230278.336758931,0.0,1.0
2015-06-01,13.66,13.9,13.4,13.77,206723,13.108664421005,13.3389777051222,12.8591583632113,13.2142246762254,215417.53525059,0.0,1.0
2015-06-02,14.03,14.26,13.6,13.6,151695,13.463730734019,13.684447631298,13.0510860999757,13.0510860999757,158075.119893956,0.0,1.0
2015-06-03,14.28,14.34,13.99,14.06,139349,13.7036404049745,13.7612187260038,13.4253451866662,13.4925198945337,145209.861116733,0.0,1.0
2015-06-04,13.97,14.298,13.94,14.17,73045,13.4061524129897,13.7209139012833,13.3773632524751,13.5980801497541,76117.1899710211,0.0,1.0
2015-06-05,14.31,14.37,13.71,13.88,129717,13.7324295654891,13.7900078865184,13.1566463551961,13.3197849314458,135172.750105701,0.0,1.0
2015-06-08,14.7,14.745,14.1899,14.27,226126,14.1066886521796,14.1498723929516,13.6171769595621,13.6940440181362,235636.603455227,0.0,1.0
2015-06-09,14.61,14.71,14.36,14.67,177275,14.0203211706356,14.1162850390178,13.7804114996802,14.0778994916649,184730.985722675,0.0,1.0
2015-06-10,14.89,15.25,14.7,14.74,237767,14.2890200021057,14.6344899282815,14.1066886521796,14.1450741995325,247767.210730916,0.0,1.0
2015-06-11,13.8,14.984,13.58,14.9,185250,13.24301383674,14.379226038385,13.0318933262992,14.2986163889439,193041.405190385,0.0,1.0
2015-06-12,13.66,14.17,13.61,14.0,201571,13.108664421005,13.5980801497541,13.0606824868139,13.4349415735044,210048.847965619,0.0,1.0
2015-06-15,13.57,13.62,13.25,13.54,148168,13.022296939461,13.0702788736521,12.7152125606381,12.9935077789464,154399.77826855,0.0,1.0
2015-06-16,13.73,13.74,13.46,13.5,164670,13.1758391288725,13.1854355157107,12.9167366842406,12.9551222315935,171595.833698789,0.0,1.0
2015-06-17,13.63,14.19,13.62,13.76,295683,13.0798752604903,13.6172729234305,13.0702788736521,13.2046282893872,308119.092096673,0.0,1.0
2015-06-18,13.29,13.73,13.29,13.71,278002,12.7535981079909,13.1758391288725,12.7535981079909,13.1566463551961,289694.449261741,0.0,1.0
2015-06-19,13.25,13.86,13.21,13.33,376531,12.7152125606381,13.3005921577693,12.6768270132852,12.7919836553438,392367.467410205,0.0,1.0
2015-06-22,13.74,13.84,13.26,13.36,145722,13.1854355157107,13.2813993840929,12.7248089474763,12.8207728158585,151850.90227883,0.0,1.0
2015-06-23,14.23,14.244,13.65,13.84,146990,13.6556584707834,13.6690934123569,13.0990680341668,13.2813993840929,153172.232922724,0.0,1.0
2015-06-24,13.81,14.23,13.49,14.23,167236,13.2526102235782,13.6556584707834,12.9455258447553,13.6556584707834,174269.756752601,0.0,1.0
2015-06-25,13.93,14.0,13.7,13.88,144768,13.3677668656369,13.4349415735044,13.1470499683578,13.3197849314458,150856.778119306,0.0,1.0
2015-06-26,14.34,14.41,13.83,14.0,585526,13.7612187260038,13.8283934338713,13.2718029972547,13.4349415735044,610152.560407583,0.0,1.0
2015-06-29,13.91,14.63,13.83,14.25,291601,13.3485740919604,14.0395139443121,13.2718029972547,13.6748512444598,303865.407799846,0.0,1.0
2015-06-30,13.8,14.092,13.61,13.98,391943,13.24301383674,13.523228332416,13.0606824868139,13.4157487998279,408427.678674953,0.0,1.0
2015-07-01,13.67,14.06,13.57,13.88,263186,13.1182608078432,13.4925198945337,13.022296939461,13.3197849314458,274255.305081979,0.0,1.0
2015-07-02,12.92,13.734,12.87,13.64,691820,12.3985317949769,13.1796776836078,12.3505498607858,13.0894716473285,720917.165661602,0.0,1.0
2015-07-06,12.71,13.09,12.57,12.76,325253,12.1970076713743,12.5616703712266,12.0626582556393,12.2449896055654,338932.772806415,0.0,1.0
2015-07-07,12.53,12.782,12.0181,12.68,269176,12.0242727082864,12.2661016566095,11.5330336660381,12.1682185108597,280497.237697852,0.0,1.0
2015-07-08,12.23,12.47,12.02,12.43,380856,11.7363811031399,11.9666943872571,11.5348569795373,11.9283088399042,396874.372011817,0.0,1.0
2015-07-09,12.64,12.74,12.32,12.39,204126,12.1298329635068,12.225796831889,11.8227485846838,11.8899232925514,212711.308371889,0.0,1.0
2015-07-10,13.31,13.36,12.83,12.85,225219,12.7727908816674,12.8207728158585,12.3121643134329,12.3313570871094,234691.456062473,0.0,1.0
2015-07-13,13.13,13.478,13.05,13.35,153106,12.6000559185795,12.9340101805494,12.5232848238737,12.8111764290202,159545.464955892,0.0,1.0
2015-07-14,13.01,13.216,12.95,13.1,185990,12.4848992765208,12.6825848453881,12.4273209554915,12.5712667580648,193812.528752279,0.0,1.0
2015-07-15,13.08,13.2,12.94,13.04,377300,12.5520739843884,12.667230626447,12.4177245686533,12.5136884370355,393168.810679255,0.0,1.0
2015-07-16,12.88,13.21,12.87,13.15,103341,12.360146247624,12.6768270132852,12.3505498607858,12.6192486922559,107687.405418513,0.0,1.0
2015-07-17,12.78,12.91,12.53,12.91,168764,12.2641823792418,12.3889354081387,12.0242727082864,12.3889354081387,175862.022702025,0.0,1.0
2015-07-20,12.68,12.9,12.55,12.83,182157,12.1682185108597,12.3793390213005,12.0434654819628,12.3121643134329,189818.31711344,0.0,1.0
2015-07-21,13.05,13.1,12.55,12.68,110688,12.5232848238737,12.5712667580648,12.0434654819628,12.1682185108597,115343.411917481,0.0,1.0
2015-07-22,13.07,13.18,12.8284,12.95,105852,12.5424775975502,12.6480378527705,12.3106288915388,12.4273209554915,110304.015234615,0.0,1.0
2015-07-23,13.14,13.34,12.945,13.14,296560,12.6096523054177,12.801580042182,12.4225227620724,12.6096523054177,309032.977723403,0.0,1.0
2015-07-24,13.19,13.28,12.955,13.09,235373,12.6576342396088,12.7440017211527,12.4321191489107,12.5616703712266,245272.521802301,0.0,1.0
2015-07-27,12.91,13.3,12.75,13.03,326321,12.3889354081387,12.7631944948292,12.2353932187272,12.5040920501973,340045.691676822,0.0,1.0
2015-07-28,12.91,13.02,12.57,13.01,300207,12.3889354081387,12.4944956633591,12.0626582556393,12.4848992765208,312833.3664129,0.0,1.0
2015-07-29,12.72,13.06,12.66,12.9,239183,12.2066040582125,12.5328812107119,12.1490257371832,12.3793390213005,249242.76608719,0.0,1.0
2015-07-30,12.7,12.8,12.52,12.72,270564,12.1874112845361,12.2833751529183,12.0146763214482,12.2066040582125,281943.615405837,0.0,1.0
2015-07-31,12.82,14.1,12.09,12.2,473854,12.3025679265947,13.5309054418865,11.6020316874048,11.7075919426252,493783.762564559,0.0,1.0
2015-08-03,11.68,12.86,11.61,12.69,323898,11.2085798270379,12.3409534739476,11.1414051191704,12.1778148976979,337520.783041055,0.0,1.0
2015-08-04,11.56,11.92,11.27,11.69,503540,11.0934231849793,11.4388931111552,10.815127966671,11.2181762138762,524718.322102923,0.0,1.0
2015-08-05,11.49,11.84,11.47,11.62,234188,11.0262484771118,11.3621220164494,11.0070557034354,11.1510015060086,244037.682044404,0.0,1.0
2015-08-06,11.38,11.55,11.18,11.46,173510,10.9206882218914,11.0838267981411,10.7287604851271,10.9974593165972,180807.634086821,0.0,1.0
2015-08-07,11.35,11.6,11.245,11.29,220841,10.8918990613768,11.1318087323322,10.7911369995755,10.8343207403475,230129.322340888,0.0,1.0
2015-08-10,11.56,11.57,11.27,11.39,164515,11.0934231849793,11.1030195718175,10.815127966671,10.9302846087296,171434.314574338,0.0,1.0
2015-08-11,11.6,11.62,11.3,11.47,104034,11.1318087323322,11.1510015060086,10.8439171271857,11.0070557034354,108409.552213638,0.0,1.0
2015-08-12,11.43,11.59,11.33,11.59,176050,10.9686701560825,11.122212345494,10.8727062877003,11.122212345494,183454.463610079,0.0,1.0
2015-08-13,11.4,11.52,11.3,11.43,163033,10.9398809955678,11.0550376376265,10.8439171271857,10.9686701560825,169889.983332816,0.0,1.0
2015-08-14,11.48,11.54,11.2126,11.36,89227,11.0166520902736,11.0742304113029,10.7600447062197,10.901495448215,92979.7865636838,0.0,1.0
2015-08-17,11.32,11.59,11.17,11.43,203309,10.8631099008621,11.122212345494,10.7191640982888,10.9686701560825,211859.946277203,0.0,1.0
2015-08-18,11.66,11.71,11.23,11.54,240806,11.1893870533615,11.2373689875526,10.7767424193182,11.0742304113029,250934.027629019,0.0,1.0
2015-08-19,11.77,11.84,11.4,11.54,123507,11.2949473085819,11.3621220164494,10.9398809955678,11.0742304113029,128701.564538995,0.0,1.0
2015-08-20,11.86,11.91,11.58,11.69,187145,11.3813147901258,11.4292967243169,11.1126159586558,11.2181762138762,195016.106744155,0.0,1.0
2015-08-21,12.15,12.23,11.55,11.66,257756,11.6596100084342,11.7363811031399,11.0838267981411,11.1893870533615,268596.925431863,0.0,1.0
2015-08-24,11.94,12.2,11.42,11.48,296803,11.4580858848316,11.7075919426252,10.9590737692443,11.0166520902736,309286.198028187,0.0,1.0
2015-08-25,12.01,12.36,11.97,12.15,274670,11.5252605926991,11.8611341320367,11.4868750453462,11.6596100084342,286222.309115482,0.0,1.0
2015-08-26,12.53,12.58,12.06,12.25,240511,12.0242727082864,12.0722546424775,11.5732425268902,11.7555738768163,250626.620263129,0.0,1.0
2015-08-27,12.85,12.91,12.5,12.64,195883,12.3313570871094,12.3889354081387,11.9954835477718,12.1298329635068,204121.617127709,0.0,1.0
2015-08-28,13.03,13.27,12.74,12.85,265741,12.5040920501973,12.7344053343145,12.225796831889,12.3313570871094,276917.765488248,0.0,1.0
2015-08-31,13.36,13.51,12.93,12.98,169983,12.8207728158585,12.9647186184317,12.4081281818151,12.4561101160062,177132.292461414,0.0,1.0
2015-09-01,12.52,13.2,12.35,13.07,272084,12.0146763214482,12.667230626447,11.8515377451985,12.5424775975502,283527.544884322,0.0,1.0
2015-09-02,12.4,12.85,12.33,12.5,222616,11.8995196793896,12.3313570871094,11.8323449715221,11.9954835477718,231978.976830567,0.0,1.0
2015-09-03,12.33,12.55,12.28,12.43,131883,11.8323449715221,12.0434654819628,11.784363037331,11.9283088399042,137429.849612542,0.0,1.0
2015-09-04,12.15,12.31,12.08,12.2,82168,11.6596100084342,11.8131521978456,11.5924353005666,11.7075919426252,85623.8930185342,0.0,1.0
2015-09-08,11.92,12.36,11.8,12.36,202995,11.4388931111552,11.8611341320367,11.3237364690965,11.8611341320367,211532.739792831,0.0,1.0
2015-09-09,11.76,12.07,11.75,12.05,189494,11.2853509217437,11.5828389137284,11.2757545349055,11.563646140052,197463.903023734,0.0,1.0
2015-09-10,11.78,11.92,11.59,11.73,110195,11.3045436954201,11.4388931111552,11.122212345494,11.256561761229,114829.67689584,0.0,1.0
2015-09-11,12.0,12.04,11.652,11.76,107518,11.5156642058609,11.5540497532138,11.1817099438909,11.2853509217437,112040.085307745,0.0,1.0
2015-09-14,12.02,12.045,11.84,11.93,91651,11.5348569795373,11.5588479466329,11.3621220164494,11.4484894979934,95505.737258321,0.0,1.0
2015-09-15,12.52,12.57,12.01,12.01,141075,12.0146763214482,12.0626582556393,11.5252605926991,11.5252605926991,147008.454721908,0.0,1.0
2015-09-16,12.66,12.75,12.35,12.43,179944,12.1490257371832,12.2353932187272,11.8515377451985,11.9283088399042,187512.240839831,0.0,1.0
2015-09-17,12.88,13.1299,12.62,12.62,128577,12.360146247624,12.5999599547111,12.1106401898304,12.1106401898304,133984.802996837,0.0,1.0
2015-09-18,12.69,13.06,12.38,12.52,331833,12.1778148976979,12.5328812107119,11.8803269057132,12.0146763214482,345789.520154067,0.0,1.0
2015-09-21,12.15,12.82,12.15,12.71,118396,11.6596100084342,12.3025679265947,11.6596100084342,12.1970076713743,123375.601667588,0.0,1.0
2015-09-22,11.94,12.19,11.84,11.95,76600,11.4580858848316,11.697995555787,11.3621220164494,11.4676822716698,79821.7092447149,0.0,1.0
2015-09-23,11.78,12.06,11.75,12.03,87559,11.3045436954201,11.5732425268902,11.2757545349055,11.5444533663755,91241.6323728199,0.0,1.0
2015-09-24,11.31,11.65,10.99,11.65,205461,10.8535135140239,11.1797906665233,10.5464291352009,11.1797906665233,214102.4569599,0.0,1.0
2015-09-25,11.49,11.73,11.24,11.39,190931,11.0262484771118,11.256561761229,10.7863388061564,10.9302846087296,198961.341616223,0.0,1.0
2015-09-28,11.15,11.58,11.05,11.44,148064,10.6999713246124,11.1126159586558,10.6040074562302,10.9782665429207,154291.404146338,0.0,1.0
2015-09-29,11.04,11.16,10.84,11.13,140235,10.594411069392,10.7095677114506,10.4024833326277,10.680778550936,146133.125273272,0.0,1.0
2015-09-30,11.56,11.68,11.04,11.14,339734,11.0934231849793,11.2085798270379,10.594411069392,10.6903749377742,354022.827265588,0.0,1.0
2015-10-01,11.83,11.87,11.5,11.63,141138,11.3525256296112,11.3909111769641,11.03584486395,11.1605978928468,147074.104430556,0.0,1.0
2015-10-02,12.83,12.85,11.61,11.74,205788,12.3121643134329,12.3313570871094,11.1414051191704,11.2661581480672,214443.210209549,0.0,1.0
2015-10-05,13.22,13.29,12.82,12.97,162060,12.6864234001234,12.7535981079909,12.3025679265947,12.446513729168,168876.060054811,0.0,1.0
2015-10-06,12.52,13.56,12.45,13.18,242880,12.0146763214482,13.0127005526228,11.9475016135807,12.6480378527705,253095.257720057,0.0,1.0
2015-10-07,12.66,12.79,12.24,12.58,271366,12.1490257371832,12.2737787660801,11.7459774899781,12.0722546424775,282779.346617512,0.0,1.0
2015-10-08,12.82,12.99,12.59,12.72,145739,12.3025679265947,12.4657065028444,12.0818510293157,12.2066040582125,151868.617279576,0.0,1.0
2015-10-09,12.56,12.87,12.56,12.87,93524,12.0530618688011,12.3505498607858,12.0530618688011,12.3505498607858,97457.5135170066,0.0,1.0
2015-10-12,12.68,12.78,12.27,12.58,102160,12.1682185108597,12.2641823792418,11.7747666504928,12.0722546424775,106456.733896084,0.0,1.0
2015-10-13,12.5,12.68,12.41,12.57,82117,11.9954835477718,12.1682185108597,11.9091160662278,12.0626582556393,85570.7480162956,0.0,1.0
2015-10-14,12.71,12.9,12.46,12.56,109557,12.1970076713743,12.3793390213005,11.9570980004189,12.0530618688011,114164.843338424,0.0,1.0
2015-10-15,13.69,13.69,12.687,12.74,135408,13.1374535815196,13.1374535815196,12.1749359816464,12.225796831889,141103.107120214,0.0,1.0
2015-10-16,13.76,13.95,13.37,13.76,136125,13.2046282893872,13.3869596393133,12.8303692026967,13.2046282893872,141850.263328157,0.0,1.0
2015-10-19,14.18,14.19,13.606,13.62,155044,13.6076765365923,13.6172729234305,13.0568439320786,13.0702788736521,161564.975040961,0.0,1.0
2015-10-20,14.25,14.39,14.02,14.11,132421,13.6748512444598,13.8092006601949,13.4541343471808,13.5405018287248,137990.477283217,0.0,1.0
2015-10-21,13.87,14.39,13.86,14.25,157800,13.3101885446075,13.8092006601949,13.3005921577693,13.6748512444598,164436.889279583,0.0,1.0
2015-10-22,14.46,14.58,13.91,13.91,133513,13.8763753680624,13.991532010121,13.3485740919604,13.3485740919604,139128.405566444,0.0,1.0
2015-10-23,14.18,14.59,13.98,14.49,142673,13.6076765365923,14.0011283969592,13.4157487998279,13.905164528577,148673.664792052,0.0,1.0
2015-10-26,13.48,14.35,13.37,14.1,186854,12.9359294579171,13.770815112842,12.8303692026967,13.5309054418865,194712.867613733,0.0,1.0
2015-10-27,13.42,13.69,13.26,13.42,75023,12.8783511368878,13.1374535815196,12.7248089474763,12.8783511368878,78178.3824107864,0.0,1.0
2015-10-28,13.36,13.75,13.16,13.49,145043,12.8207728158585,13.1950319025489,12.6288450790941,12.9455258447553,151143.344307848,0.0,1.0
2015-10-29,13.37,13.48,13.27,13.36,123787,12.8303692026967,12.9359294579171,12.7344053343145,12.8207728158585,128993.341021874,0.0,1.0
2015-10-30,13.41,13.45,13.25,13.44,122415,12.8687547500495,12.9071402974024,12.7152125606381,12.8975439105642,127563.636255768,0.0,1.0
2015-11-02,13.47,13.54,13.2,13.36,172769,12.9263330710789,12.9935077789464,12.667230626447,12.8207728158585,180035.468466059,0.0,1.0
2015-11-03,15.29,15.55,13.93,14.38,1119263,14.6728754756344,14.9223815334281,13.3677668656369,13.7996042733566,1166337.93413012,0.0,1.0
2015-11-04,15.71,15.85,15.01,15.61,598744,15.0759237228395,15.2102731385746,14.4041766441643,14.9799598544574,623926.494517204,0.0,1.0
2015-11-05,15.16,15.71,15.04,15.63,321596,14.5481224467376,15.0759237228395,14.432965804679,14.9991526281338,335121.963528242,0.0,1.0
2015-11-06,15.35,15.46,14.75,15.03,276632,14.7304537966637,14.8360140518841,14.1546705863707,14.4233694178408,288266.828613369,0.0,1.0
2015-11-09,14.47,15.43,14.32,15.4,290417,13.8859717549006,14.8072248913695,13.7420259523273,14.7784357308548,302631.610100814,0.0,1.0
2015-11-10,14.3,14.64,14.27,14.35,168436,13.7228331786509,14.0491103311503,13.6940440181362,13.770815112842,175520.227393509,0.0,1.0
2015-11-11,14.23,14.445,13.9601,14.38,285745,13.6556584707834,13.861980787805,13.3966519900199,13.7996042733566,297763.111072207,0.0,1.0
2015-11-12,14.12,14.255,13.94,14.16,128995,13.550098215563,13.6796494378789,13.3773632524751,13.5884837629159,134420.38360342,0.0,1.0
2015-11-13,14.38,14.52,13.95,14.04,110598,13.7996042733566,13.9339536890917,13.3869596393133,13.4733271208572,115249.626619413,0.0,1.0
2015-11-16,14.3,14.5,13.95,14.37,127932,13.7228331786509,13.9147609154152,13.3869596393133,13.7900078865184,133312.675027348,0.0,1.0
2015-11-17,14.55,14.785,14.15,14.34,190907,13.9627428496063,14.1882579403044,13.5788873760776,13.7612187260038,198936.332203405,0.0,1.0
2015-11-18,14.02,14.74,13.81,14.63,205434,13.4541343471808,14.1450741995325,13.2526102235782,14.0395139443121,214074.32137048,0.0,1.0
2015-11-19,14.45,14.51,13.94,14.02,154156,13.8667789812242,13.9243573022535,13.3773632524751,13.4541343471808,160639.626766687,0.0,1.0
2015-11-20,14.27,14.71,14.19,14.52,179047,13.6940440181362,14.1162850390178,13.6172729234305,13.9339536890917,186577.514035751,0.0,1.0
2015-11-23,14.45,14.71,14.16,14.16,151205,13.8667789812242,14.1162850390178,13.5884837629159,13.5884837629159,157564.511048918,0.0,1.0
2015-11-24,15.56,15.6,14.41,14.41,152079,14.9319779202663,14.9703634676192,13.8283934338713,13.8283934338713,158475.270499047,0.0,1.0
2015-11-25,15.78,16.06,15.46,15.51,210511,15.1430984307071,15.4117972621772,14.8360140518841,14.8839959860752,219364.854240394,0.0,1.0
2015-11-27,15.59,15.8,15.56,15.75,43235,14.9607670807809,15.1622912043835,14.9319779202663,15.1143092701924,45053.4151330974,0.0,1.0
2015-11-30,15.76,15.84,15.46,15.54,166776,15.1239056570306,15.2006767517364,14.8360140518841,14.9127851465899,173790.409673585,0.0,1.0
2015-12-01,15.41,15.84,15.39,15.84,92742,14.788032117693,15.2006767517364,14.7688393440166,15.2006767517364,96642.6234826811,0.0,1.0
2015-12-02,14.99,15.47,14.84,15.27,183405,14.3849838704879,14.8456104387223,14.2410380679146,14.653682701958,191118.806579986,0.0,1.0
2015-12-03,15.01,15.405,14.84,14.91,178677,14.4041766441643,14.7832339242739,14.2410380679146,14.3082127757822,186191.952254804,0.0,1.0
2015-12-04,15.16,15.19,14.7821,15.0,68293,14.5481224467376,14.5769116072522,14.1854749881214,14.3945802573261,71165.3262330198,0.0,1.0
2015-12-07,14.42,15.35,14.38,15.29,148774,13.8379898207095,14.7304537966637,13.7996042733566,14.6728754756344,155031.265942209,0.0,1.0
2015-12-08,14.22,14.54,14.13,14.19,79946,13.6460620839452,13.9531464627681,13.5596946024012,13.6172729234305,83308.438215117,0.0,1.0
2015-12-09,14.22,14.57,14.08,14.23,75095,13.6460620839452,13.9819356232828,13.5117126682101,13.6556584707834,78253.4106492409,0.0,1.0
2015-12-10,14.09,14.33,14.065,14.09,77693,13.5213090550483,13.7516223391655,13.4973180879528,13.5213090550483,80960.6795868101,0.0,1.0
2015-12-11,13.84,13.9,13.6,13.8,139027,13.2813993840929,13.3389777051222,13.0510860999757,13.24301383674,144874.318161423,0.0,1.0
2015-12-14,13.26,13.9,13.21,13.8,138972,12.7248089474763,13.3389777051222,12.6768270132852,13.24301383674,144817.004923714,0.0,1.0
2015-12-15,13.37,13.61,13.065,13.35,135626,12.8303692026967,13.0606824868139,12.537679404131,12.8111764290202,141330.275953312,0.0,1.0
2015-12-16,14.17,14.25,13.29,13.48,166682,13.5980801497541,13.6748512444598,12.7535981079909,12.9359294579171,173692.456140046,0.0,1.0
2015-12-17,13.43,14.3,13.4,14.26,147408,12.887947523726,13.7228331786509,12.8591583632113,13.684447631298,153607.813529307,0.0,1.0
2015-12-18,13.63,13.93,13.3101,13.38,414554,13.0798752604903,13.3677668656369,12.7728868455358,12.8399655895349,431989.671726288,0.0,1.0
2015-12-21,13.84,14.2,13.71,13.79,127040,13.2813993840929,13.6268693102687,13.1566463551961,13.2334174499018,132383.158517606,0.0,1.0
2015-12-22,14.1,14.32,13.7,13.88,231319,13.5309054418865,13.7420259523273,13.1470499683578,13.3197849314458,241048.015153764,0.0,1.0
2015-12-23,14.42,14.565,14.1,14.16,112311,13.8379898207095,13.9771374298637,13.5309054418865,13.5884837629159,117034.673459311,0.0,1.0
2015-12-24,14.28,14.45,14.27,14.37,25759,13.7036404049745,13.8667789812242,13.6940440181362,13.7900078865184,26842.394365987,0.0,1.0
2015-12-28,14.45,14.48,14.145,14.24,151438,13.8667789812242,13.8955681417388,13.5740891826585,13.6652548576216,157807.310765028,0.0,1.0
2015-12-29,14.35,14.63,14.14,14.5,53309,13.770815112842,14.0395139443121,13.5692909892394,13.9147609154152,55551.1161635314,0.0,1.0
2015-12-30,14.15,14.6,14.13,14.36,102755,13.5788873760776,14.0107247837974,13.5596946024012,13.7804114996802,107076.758922203,0.0,1.0
2015-12-31,14.01,14.16,13.84,14.14,105939,13.4445379603426,13.5884837629159,13.2813993840929,13.5692909892394,110394.674356082,0.0,1.0
2016-01-04,11.9,13.4,11.835,13.33,450949,11.4197003374787,12.8591583632113,11.3573238230303,12.7919836553438,469915.404206202,0.0,1.0
2016-01-05,11.49,11.9375,11.16,11.91,271984,11.0262484771118,11.455686788122,10.7095677114506,11.4292967243169,283423.338997579,0.0,1.0
2016-01-06,11.48,11.57,11.25,11.27,238732,11.0166520902736,11.1030195718175,10.7959351929946,10.815127966671,248772.79753798,0.0,1.0
2016-01-07,10.47,11.31,10.44,11.27,237844,10.0474170196136,10.8535135140239,10.018627859099,10.815127966671,247847.449263708,0.0,1.0
2016-01-08,10.31,10.74,10.19,10.57,386959,9.89387483020215,10.3065194642455,9.77871818814354,10.1433808879958,403234.057279709,0.0,1.0
2016-01-11,10.8,10.81,10.28,10.4,280946,10.3640977852748,10.373694172113,9.8650856696875,9.9802423117461,292762.270567437,0.0,1.0
2016-01-12,10.88,11.015,10.47,10.94,238333,10.4408688799805,10.5704201022965,10.0474170196136,10.4984472010098,248357.016049879,0.0,1.0
2016-01-13,10.65,11.02,10.525,10.97,189043,10.2201519827015,10.5752182957156,10.1001971472238,10.5272363615245,196993.934474526,0.0,1.0
2016-01-14,10.75,11.13,10.67,10.74,148295,10.3161158510837,10.680778550936,10.239344756378,10.3065194642455,154532.119744713,0.0,1.0
2016-01-15,10.32,10.65,10.171,10.43,175217,9.90347121704037,10.2201519827015,9.76048505315093,10.0090314722608,182586.428573515,0.0,1.0
2016-01-19,10.08,10.59,10.0,10.48,178416,9.67315793292315,10.1625736616722,9.59638683821741,10.0570134064518,185919.974890406,0.0,1.0
2016-01-20,10.34,10.42,9.63,9.94,163544,9.9226639907168,9.99943508542254,9.24132052520337,9.5388085171881,170422.475414069,0.0,1.0
2016-01-21,10.44,10.63,10.21,10.34,108498,10.018627859099,10.2009592090251,9.79791096181997,9.9226639907168,113061.302997821,0.0,1.0
2016-01-22,10.7,10.74,10.48,10.63,132528,10.2681339168926,10.3065194642455,10.0570134064518,10.2009592090251,138101.977582032,0.0,1.0
2016-01-25,10.2,10.715,10.17,10.63,131972,9.78831457498176,10.28252849715,9.7595254144671,10.2009592090251,137522.592851743,0.0,1.0
2016-01-26,10.2,10.52,10.12,10.3,279983,9.78831457498176,10.0953989538047,9.71154348027602,9.88427844336393,291758.767878107,0.0,1.0
2016-01-27,10.38,10.52,9.81,10.27,158424,9.96104953806967,10.0953989538047,9.41405548829128,9.85548928284928,165087.134012856,0.0,1.0
2016-01-28,10.79,10.8,10.42,10.48,133119,10.3545013984366,10.3640977852748,9.99943508542254,10.0570134064518,138717.834372679,0.0,1.0
2016-01-29,11.26,11.26,10.77,10.77,194124,10.8055315798328,10.8055315798328,10.3353086247601,10.3353086247601,202288.635579909,0.0,1.0
2016-02-01,11.02,11.19,10.88,11.14,134793,10.5752182957156,10.7383568719653,10.4408688799805,10.6903749377742,140462.240916747,0.0,1.0
2016-02-02,10.81,10.97,10.62,10.86,88834,10.373694172113,10.5272363615245,10.1913628221869,10.4216761063041,92570.2574287863,0.0,1.0
2016-02-03,10.96,11.01,10.52,11.0,84522,10.5176399746863,10.5656219088774,10.0953989538047,10.5560255220391,88076.8995924516,0.0,1.0
2016-02-04,11.15,11.44,11.01,11.07,79975,10.6999713246124,10.9782665429207,10.5656219088774,10.6232002299067,83338.6579222727,0.0,1.0
2016-02-05,11.83,12.19,11.05,11.06,294296,11.3525256296112,11.697995555787,10.6040074562302,10.6136038430685,306673.756447554,0.0,1.0
2016-02-08,11.94,12.48,11.6801,11.75,249270,11.4580858848316,11.9762907740953,11.2086757909063,11.2757545349055,259754.013882899,0.0,1.0
2016-02-09,12.59,12.6998,11.77,11.8,277479,12.0818510293157,12.1872193567993,11.2949473085819,11.3237364690965,289149.452474077,0.0,1.0
2016-02-10,12.28,12.77,12.08,12.59,235793,11.784363037331,12.2545859924036,11.5924353005666,12.0818510293157,245710.186526619,0.0,1.0
2016-02-11,12.5,12.71,12.05,12.05,211053,11.9954835477718,12.1970076713743,11.563646140052,11.563646140052,219929.650146538,0.0,1.0
2016-02-12,12.15,12.74,11.82,12.72,149670,11.6596100084342,12.225796831889,11.342929242773,12.2066040582125,155964.950687421,0.0,1.0
2016-02-16,12.68,12.78,12.15,12.37,117181,12.1682185108597,12.2641823792418,11.6596100084342,11.8707305188749,122109.500143667,0.0,1.0
2016-02-17,13.01,13.46,12.76,12.76,152727,12.4848992765208,12.9167366842406,12.2449896055654,12.2449896055654,159150.524645139,0.0,1.0
2016-02-18,13.25,13.4,13.005,13.09,126716,12.7152125606381,12.8591583632113,12.4801010831017,12.5616703712266,132045.53144456,0.0,1.0
2016-02-19,12.57,13.42,12.52,13.15,160762,12.0626582556393,12.8783511368878,12.0146763214482,12.6192486922559,167523.467644894,0.0,1.0
2016-02-22,12.73,13.326,12.625,12.71,168458,12.2162004450508,12.7881451006085,12.1154383832495,12.1970076713743,175543.152688592,0.0,1.0
2016-02-23,12.44,12.78,12.41,12.73,188920,11.9379052267425,12.2641823792418,11.9091160662278,12.2162004450508,196865.761233832,0.0,1.0
2016-02-24,13.07,13.21,12.27,12.28,88879,12.5424775975502,12.6768270132852,11.7747666504928,11.784363037331,92617.1500778198,0.0,1.0
2016-02-25,13.4,13.61,12.86,13.08,110142,12.8591583632113,13.0606824868139,12.3409534739476,12.5520739843884,114774.447775867,0.0,1.0
2016-02-26,13.23,13.69,13.17,13.45,74263,12.6960197869616,13.1374535815196,12.6384414659323,12.9071402974024,77386.4176715442,0.0,1.0
2016-02-29,12.61,13.42,12.5601,13.37,208263,12.1010438029922,12.8783511368878,12.0531578326694,12.8303692026967,217022.305906423,0.0,1.0
2016-03-01,12.95,13.21,12.57,12.9,239076,12.4273209554915,12.6768270132852,12.0626582556393,12.3793390213005,249131.265788375,0.0,1.0
2016-03-02,14.99,15.215,13.62,14.14,721967,14.3849838704879,14.6009025743478,13.0702788736521,13.5692909892394,752332.114337848,0.0,1.0
2016-03-03,15.9,15.95,15.01,15.15,384379,15.2582550727657,15.3062370069568,14.4041766441643,14.5385260598994,400545.545401753,0.0,1.0
2016-03-04,16.28,17.07,15.62,15.96,461483,15.6229177726179,16.3810323328371,14.9895562412956,15.315833393795,480892.452315652,0.0,1.0
2016-03-07,16.06,16.84,15.87,16.25,247580,15.4117972621772,16.1603154355581,15.229465912251,15.5941286121033,257992.934396952,0.0,1.0
2016-03-08,16.01,16.07,15.51,15.86,232955,15.3638153279861,15.4213936490154,14.8839959860752,15.2198695254128,242752.823460869,0.0,1.0
2016-03-09,16.33,16.53,15.85,16.0,266938,15.670899706809,15.8628274435734,15.2102731385746,15.3542189411479,278165.109952556,0.0,1.0
2016-03-10,16.18,16.445,15.5865,16.35,210785,15.5269539042358,15.7812581554485,14.9574083453876,15.6900924804855,219650.378370068,0.0,1.0
2016-03-11,16.0,16.75,15.84,16.5,339438,15.3542189411479,16.0739479540142,15.2006767517364,15.8340382830587,353714.377840829,0.0,1.0
2016-03-14,16.01,16.84,15.93,16.15,363923,15.3638153279861,16.1603154355581,15.2870442332803,15.4981647437211,379229.189209718,0.0,1.0
2016-03-15,15.71,16.0,15.69,15.85,216435,15.0759237228395,15.3542189411479,15.0567309491631,15.2102731385746,225538.010971018,0.0,1.0
2016-03-16,15.99,16.025,15.5,15.64,231658,15.3446225543096,15.3782099082434,14.874399599237,15.008749014972,241401.27310982,0.0,1.0
2016-03-17,15.95,16.1,15.86,16.05,238924,15.3062370069568,15.45018280953,15.2198695254128,15.4022008753389,248972.872840525,0.0,1.0
2016-03-18,16.01,16.34,15.86,16.08,321223,15.3638153279861,15.6804960936472,15.2198695254128,15.4309900358536,334733.275570692,0.0,1.0
2016-03-21,15.98,16.15,15.77,16.03,214710,15.3350261674714,15.4981647437211,15.1335020438689,15.3830081016625,223740.45942471,0.0,1.0
2016-03-22,15.69,15.96,15.5801,15.84,83475,15.0567309491631,15.315833393795,14.9512666578111,15.2006767517364,86985.8639582584,0.0,1.0
2016-03-23,15.68,15.98,15.6,15.69,173979,15.0471345623249,15.3350261674714,14.9703634676192,15.0567309491631,181296.359695643,0.0,1.0
2016-03-24,15.61,15.68,15.32,15.44,86192,14.9799598544574,15.0471345623249,14.7016646361491,14.8168212782077,89817.1379010504,0.0,1.0
2016-03-28,15.75,15.9,15.52,15.71,89237,15.1143092701924,15.2582550727657,14.8935923729134,15.0759237228395,92990.2071523583,0.0,1.0
2016-03-29,16.15,16.16,15.66,15.66,227664,15.4981647437211,15.5077611305593,15.0279417886485,15.0279417886485,237239.289993327,0.0,1.0
2016-03-30,15.92,16.17,15.89,16.08,259422,15.2774478464421,15.5173575173976,15.2486586859275,15.4309900358536,270332.995504993,0.0,1.0
2016-03-31,15.78,16.07,15.46,15.93,191756,15.1430984307071,15.4213936490154,14.8360140518841,15.2870442332803,199821.040181848,0.0,1.0
2016-04-01,15.9,15.96,15.37,15.61,275323,15.2582550727657,15.315833393795,14.7496465703402,14.9799598544574,286902.773555909,0.0,1.0
2016-04-04,15.31,16.05,15.23,15.99,134425,14.6920682493109,15.4022008753389,14.6152971546051,15.3446225543096,140078.763253535,0.0,1.0
2016-04-05,15.14,15.4,14.89,15.14,200441,14.5289296730612,14.7784357308548,14.2890200021057,14.5289296730612,208871.321445429,0.0,1.0
2016-04-06,15.23,15.24,14.71,15.19,141417,14.6152971546051,14.6248935414433,14.1162850390178,14.5769116072522,147364.838854568,0.0,1.0
2016-04-07,15.22,15.28,14.98,14.98,284782,14.6057007677669,14.6632790887962,14.3753874836497,14.3753874836497,296759.608382878,0.0,1.0
2016-04-08,15.55,15.85,15.28,15.39,112499,14.9223815334281,15.2102731385746,14.6632790887962,14.7688393440166,117230.580526386,0.0,1.0
2016-04-11,15.27,15.54,15.21,15.52,128891,14.653682701958,14.9127851465899,14.5961043809287,14.8935923729134,134312.009481208,0.0,1.0
2016-04-12,15.98,16.11,15.23,15.23,447109,15.3350261674714,15.4597791963682,14.6152971546051,14.6152971546051,465913.898155292,0.0,1.0
2016-04-13,15.8,16.1,15.476,16.01,222731,15.1622912043835,15.45018280953,14.8513682708253,15.3638153279861,232098.813600322,0.0,1.0
2016-04-14,15.93,16.1,15.55,15.74,285549,15.2870442332803,15.45018280953,14.9223815334281,15.1047128833542,297558.867534193,0.0,1.0
2016-04-15,16.08,16.22,15.75,15.94,111249,15.4309900358536,15.5653394515886,15.1143092701924,15.2966406201185,115928.006942106,0.0,1.0
2016-04-18,16.1,16.29,15.91,16.04,166552,15.45018280953,15.6325141594562,15.2678514596039,15.3926044885007,173556.988487282,0.0,1.0
2016-04-19,16.39,16.64,16.0,16.23,258983,15.7284780278383,15.9683876987938,15.3542189411479,15.5749358384269,269875.531662194,0.0,1.0
2016-04-20,16.24,16.525,16.23,16.4,176989,15.5845322252651,15.8580292501543,15.5749358384269,15.7380744146765,184432.956886591,0.0,1.0
2016-04-21,16.27,16.84,16.2,16.27,149990,15.6133213857797,16.1603154355581,15.5461466779122,15.6133213857797,156298.409524998,0.0,1.0
2016-04-22,15.99,16.255,15.82,16.23,204898,15.3446225543096,15.5989268055224,15.1814839780599,15.5749358384269,213515.777817541,0.0,1.0
2016-04-25,15.93,16.04,15.7658,15.91,133872,15.2870442332803,15.3926044885007,15.1294715613968,15.2678514596039,139502.50469985,0.0,1.0
2016-04-26,16.01,16.05,15.79,15.9,344910,15.3638153279861,15.4022008753389,15.1526948175453,15.2582550727657,359416.523963376,0.0,1.0
2016-04-27,16.41,16.71,15.98,16.06,250740,15.7476708015148,16.0355624066613,15.3350261674714,15.4117972621772,261285.840418013,0.0,1.0
2016-04-28,16.85,17.4089,16.17,16.2,458943,16.1699118223963,16.7062538827843,15.5173575173976,15.5461466779122,478245.622792393,0.0,1.0
2016-04-29,16.55,17.06,16.5,16.84,433439,15.8820202172498,16.3714359459989,15.8340382830587,16.1603154355581,451668.953437599,0.0,1.0
2016-05-02,16.96,16.99,16.3711,16.63,249842,16.2754720776167,16.3042612381314,15.7103408567141,15.9587913119555,260350.071555067,0.0,1.0
2016-05-03,16.24,16.975,16.19,16.96,301486,15.5845322252651,16.2898666578741,15.536550291074,16.2754720776167,314166.159704336,0.0,1.0
2016-05-04,13.27,15.85,13.04,15.15,992602,12.7344053343145,15.2102731385746,12.5136884370355,14.5385260598994,1034349.71592327,0.0,1.0
2016-05-05,12.87,13.49,12.81,13.28,351702,12.3505498607858,12.9455258447553,12.2929715397565,12.7440017211527,366494.187790924,0.0,1.0
2016-05-06,13.25,13.45,12.86,12.91,277817,12.7152125606381,12.9071402974024,12.3409534739476,12.3889354081387,289501.668371265,0.0,1.0
2016-05-09,12.93,13.27,12.82,13.25,297734,12.4081281818151,12.7344053343145,12.3025679265947,12.7152125606381,310256.35483376,0.0,1.0
2016-05-10,13.62,13.73,13.33,13.47,481081,13.0702788736521,13.1758391288725,12.7919836553438,12.9263330710789,501314.721999436,0.0,1.0
2016-05-11,13.67,13.93,13.52,13.6,247806,13.1182608078432,13.3677668656369,12.9743150052699,13.0510860999757,258228.43970099,0.0,1.0
2016-05-12,13.19,13.98,13.17,13.88,186184,12.6576342396088,13.4157487998279,12.6384414659323,13.3197849314458,194014.688172558,0.0,1.0
2016-05-13,13.27,13.44,13.06,13.18,180892,12.7344053343145,12.8975439105642,12.5328812107119,12.6480378527705,188500.112646149,0.0,1.0
2016-05-16,13.52,13.84,13.38,13.38,278544,12.9743150052699,13.2813993840929,12.8399655895349,12.8399655895349,290259.245167885,0.0,1.0
2016-05-17,13.11,13.78,13.04,13.49,379844,12.580863144903,13.2238210630636,12.5136884370355,12.9455258447553,395819.808437984,0.0,1.0
2016-05-18,13.16,13.4,12.6,13.02,263573,12.6288450790941,12.8591583632113,12.0914474161539,12.4944956633591,274658.581863672,0.0,1.0
2016-05-19,13.03,13.28,13.02,13.1,197622,12.5040920501973,12.7440017211527,12.4944956633591,12.5712667580648,205933.75749816,0.0,1.0
2016-05-20,13.1,13.31,13.04,13.05,195523,12.5712667580648,12.7727908816674,12.5136884370355,12.5232848238737,203746.475935436,0.0,1.0
2016-05-23,13.33,13.36,13.02,13.07,153517,12.7919836553438,12.8207728158585,12.4944956633591,12.5424775975502,159973.751150404,0.0,1.0
2016-05-24,13.6,13.81,13.35,13.37,220127,13.0510860999757,13.2526102235782,12.8111764290202,12.8303692026967,229385.292309548,0.0,1.0
2016-05-25,13.91,13.95,13.59,13.61,186728,13.3485740919604,13.3869596393133,13.0414897131375,13.0606824868139,194581.568196438,0.0,1.0
2016-05-26,13.85,14.0,13.75,14.0,204237,13.2909957709311,13.4349415735044,13.1950319025489,13.4349415735044,212826.976906173,0.0,1.0
2016-05-27,13.8,13.915,13.68,13.83,151362,13.24301383674,13.3533722853795,13.1278571946814,13.2718029972547,157728.114291104,0.0,1.0
2016-05-31,13.1,13.93,13.08,13.82,269430,12.5712667580648,13.3677668656369,12.5520739843884,13.2622066104165,280761.920650177,0.0,1.0
2016-06-01,13.4,13.49,13.03,13.24,324957,12.8591583632113,12.9455258447553,12.5040920501973,12.7056161737999,338624.323381657,0.0,1.0
2016-06-02,13.59,13.6,13.26,13.39,114521,13.0414897131375,13.0510860999757,12.7248089474763,12.8495619763731,119337.623556318,0.0,1.0
2016-06-03,13.75,13.82,13.35,13.54,198649,13.1950319025489,13.2622066104165,12.8111764290202,12.9935077789464,207003.951955006,0.0,1.0
2016-06-06,14.3,14.335,13.79,13.84,173390,13.7228331786509,13.7564205325847,13.2334174499018,13.2813993840929,180682.58702273,0.0,1.0
2016-06-07,14.69,14.73,14.3,14.3,202198,14.0970922653414,14.1354778126942,13.7228331786509,13.7228331786509,210702.218875494,0.0,1.0
2016-06-08,15.08,15.24,14.69,14.78,210677,14.4713513520319,14.6248935414433,14.0970922653414,14.1834597468853,219537.836012386,0.0,1.0
2016-06-09,14.7,14.925,14.5811,14.89,142509,14.1066886521796,14.3226073560395,13.9925876126732,14.2890200021057,148502.767137795,0.0,1.0
2016-06-10,14.56,14.63,14.36,14.43,98513,13.9723392364445,14.0395139443121,13.7804114996802,13.8475862075477,102656.345206588,0.0,1.0
2016-06-13,14.66,14.75,14.44,14.61,193655,14.0683031048267,14.1546705863707,13.8571825943859,14.0203211706356,201799.909971088,0.0,1.0
2016-06-14,14.7,14.74,14.45,14.51,179030,14.1066886521796,14.1450741995325,13.8667789812242,13.9243573022535,186559.799035004,0.0,1.0
2016-06-15,14.74,15.08,14.57,14.72,129950,14.1450741995325,14.4713513520319,13.9819356232828,14.125881425856,135415.549821811,0.0,1.0
2016-06-16,14.8,14.82,14.29,14.53,164786,14.2026525205618,14.2218452942382,13.7132367918127,13.9435500759299,171716.71252741,0.0,1.0
2016-06-17,15.07,15.39,14.84,14.84,196680,14.4617549651936,14.7688393440166,14.2410380679146,14.2410380679146,204952.138045047,0.0,1.0
2016-06-20,15.14,15.38,15.05,15.15,179921,14.5289296730612,14.7592429571784,14.4425621915172,14.5385260598994,187488.273485879,0.0,1.0
2016-06-21,14.81,15.13,14.66,15.13,177264,14.2122489074,14.5193332862229,14.0683031048267,14.5193332862229,184719.523075132,0.0,1.0
2016-06-22,14.86,14.99,14.65,14.88,127626,14.2602308415911,14.3849838704879,14.0587067179885,14.2794236152675,132993.805013916,0.0,1.0
2016-06-23,15.51,15.58,15.08,15.08,149585,14.8839959860752,14.9511706939427,14.4713513520319,14.4713513520319,155876.375683691,0.0,1.0
2016-06-24,14.89,15.25,14.21,14.21,394601,14.2890200021057,14.6344899282815,13.6364656971069,13.6364656971069,411197.471144567,0.0,1.0
2016-06-27,13.91,14.63,13.74,14.63,236049,13.3485740919604,14.0395139443121,13.1854355157107,14.0395139443121,245976.953596681,0.0,1.0
2016-06-28,14.41,14.44,13.92,14.19,157656,13.8379898207095,13.8667989598227,13.3674405485272,13.626722800546,164172.902960231,0.01,1.0
2016-06-29,14.61,14.79,14.44,14.66,148574,14.0300507481309,14.2029055828101,13.8667989598227,14.0780659799862,154715.48741826,0.0,1.0
2016-06-30,15.11,15.19,14.44,14.74,300891,14.5102030666843,14.5870274376528,13.8667989598227,14.1548903509548,313328.696304655,0.0,1.0
2016-07-01,15.56,15.62,14.96,14.96,158954,14.9423401533824,14.9999584316088,14.3661573711183,14.3661573711183,165524.557372637,0.0,1.0
2016-07-05,14.88,15.5,14.88,15.5,78276,14.2893330001497,14.884721875156,14.2893330001497,14.884721875156,81511.6338871659,0.0,1.0
2016-07-06,14.64,14.9,14.45,14.89,139409,14.0588598872441,14.3085390928919,13.8764020061938,14.2989360465208,145171.640970104,0.0,1.0
2016-07-07,14.86,15.04,14.63,14.63,132812,14.2701269074076,14.4429817420868,14.049256840873,14.049256840873,138301.945932626,0.0,1.0
2016-07-08,15.36,15.47,15.06,15.09,195889,14.750279225961,14.8559127360428,14.4621878348289,14.4909969739422,203986.310625518,0.0,1.0
2016-07-11,15.72,15.73,15.32,15.34,108728,15.0959888953195,15.1055919416905,14.7118670404767,14.7310731332189,113222.404431547,0.0,1.0
2016-07-12,16.33,16.45,15.875,15.92,118452,15.6817747239546,15.7970112804074,15.244836114071,15.2880498227408,123348.357826187,0.0,1.0
2016-07-13,15.48,15.86,15.3,15.86,233346,14.8655157824138,15.2304315445144,14.6926609477346,15.2304315445144,242991.641384775,0.0,1.0
2016-07-14,15.43,15.66,15.41,15.5,142421,14.8175005505585,15.038370617093,14.7982944578163,14.884721875156,148308.145662068,0.0,1.0
2016-07-15,15.76,15.8,15.37,15.5,142237,15.1344010808037,15.172813266288,14.7598822723321,14.884721875156,148116.539797752,0.0,1.0
2016-07-18,15.75,15.91,15.4801,15.65,151465,15.1247980344327,15.2784467763698,14.8656118128775,15.028767570722,157725.990427711,0.0,1.0
2016-07-19,15.52,15.85,15.45,15.6,163351,14.9039279678981,15.2208284981433,14.8367066433006,14.9807523388666,170103.31272807,0.0,1.0
2016-07-20,15.46,15.61,15.19,15.46,104716,14.8463096896717,14.9903553852377,14.5870274376528,14.8463096896717,109044.563520472,0.0,1.0
2016-07-21,15.32,15.55,15.26,15.45,116238,14.7118670404767,14.9327371070113,14.6542487622503,14.8367066433006,121042.839437074,0.0,1.0
2016-07-22,15.11,15.42,15.085,15.3,127303,14.5102030666843,14.8078975041874,14.4861954507566,14.6926609477346,132565.224701541,0.0,1.0
2016-07-25,15.09,15.24,15.04,15.09,129495,14.4909969739422,14.6350426695082,14.4429817420868,14.4909969739422,134847.833693833,0.0,1.0
2016-07-26,15.47,15.62,15.03,15.06,235663,14.8559127360428,14.9999584316088,14.4333786957157,14.4621878348289,245404.417404455,0.0,1.0
2016-07-27,15.43,15.7,15.36,15.54,82257,14.8175005505585,15.0767828025773,14.750279225961,14.9231340606402,85657.1933754482,0.0,1.0
2016-07-28,15.24,15.48,15.13,15.4,119661,14.6350426695082,14.8655157824138,14.5294091594264,14.7886914114453,124607.333315092,0.0,1.0
2016-07-29,14.88,15.37,14.79,15.15,264546,14.2893330001497,14.7598822723321,14.2029055828101,14.5486152521686,275481.331421051,0.0,1.0
2016-08-01,14.77,14.98,14.5,14.87,192332,14.183699490068,14.3853634638604,13.9244172380491,14.2797299537786,200282.277694138,0.0,1.0
2016-08-02,14.99,15.18,14.56,14.87,221945,14.3949665102315,14.5774243912818,13.9820355162755,14.2797299537786,231119.367150684,0.0,1.0
2016-08-03,17.37,17.79,15.616,16.05,696349,16.6804915465457,17.0838194941306,14.9961172130603,15.4128894255647,725133.434842022,0.0,1.0
2016-08-04,17.38,17.92,17.16,17.35,338289,16.6900945929168,17.2086590969545,16.4788275727533,16.6612854538036,352272.588226984,0.0,1.0
2016-08-05,17.17,17.539,17.1,17.48,233341,16.4884306191244,16.8427830302168,16.4212092945269,16.7861250566275,242986.434703678,0.0,1.0
2016-08-08,17.6,17.64,17.03,17.12,124773,16.9013616130803,16.9397737985646,16.3539879699294,16.440415387269,129930.64406719,0.0,1.0
2016-08-09,17.42,17.65,17.27,17.61,91981,16.7285067784011,16.9493768449356,16.5844610828351,16.9109646594514,95783.1467700877,0.0,1.0
2016-08-10,17.32,17.52,16.92,17.39,87381,16.6324763146904,16.8245372421118,16.2483544598477,16.6996976392879,90993.0001621753,0.0,1.0
2016-08-11,17.34,17.56,17.2,17.33,168655,16.6516824074325,16.862949427596,16.5172397582376,16.6420793610615,175626.560034237,0.0,1.0
2016-08-12,17.06,17.415,17.04,17.23,110973,16.3827971090426,16.7237052552155,16.3635910163005,16.5460488973508,115560.204243452,0.0,1.0
2016-08-15,17.29,17.53,17.075,17.18,156347,16.6036671755772,16.8341402884828,16.3972016785992,16.4980336654954,162809.793849414,0.0,1.0
2016-08-16,17.08,17.45,17.07,17.29,85753,16.4020032017848,16.7573159175143,16.3924001554137,16.6036671755772,89297.7047974617,0.0,1.0
2016-08-17,17.01,17.22,16.92,17.18,111382,16.3347818771873,16.5364458509797,16.2483544598477,16.4980336654954,115986.110757068,0.0,1.0
2016-08-18,17.07,17.07,16.62,17.03,166640,16.3924001554137,16.3924001554137,15.9602630687156,16.3539879699294,173528.267552727,0.0,1.0
2016-08-19,17.18,17.36,16.925,17.05,156224,16.4980336654954,16.6708885001747,16.2531559830332,16.3731940626716,162681.709494463,0.0,1.0
2016-08-22,17.2,17.21,16.8,17.15,63749,16.5172397582376,16.5268428046086,16.1331179033948,16.4692245263822,66384.142632134,0.0,1.0
2016-08-23,17.46,17.68,17.32,17.4,121267,16.7669189638854,16.9781859840489,16.6324763146904,16.7093006856589,126279.719282985,0.0,1.0
2016-08-24,16.93,17.39,16.86,17.38,70022,16.2579575062187,16.6996976392879,16.1907361816213,16.6900945929168,72916.4447346202,0.0,1.0
2016-08-25,17.34,17.4,16.97,16.97,30257,16.6516824074325,16.7093006856589,16.296369691703,16.296369691703,31507.7099816544,0.0,1.0
2016-08-26,16.96,17.45,16.91,17.33,23762,16.2867666453319,16.7573159175143,16.2387514134766,16.6420793610615,24744.2312385257,0.0,1.0
2016-08-29,17.07,17.16,16.91,17.09,43367,16.3924001554137,16.4788275727533,16.2387514134766,16.4116062481558,45159.6278142051,0.0,1.0
2016-08-30,17.2,17.56,17.02,17.02,108270,16.5172397582376,16.862949427596,16.3443849235583,16.3443849235583,112745.472443194,0.0,1.0
2016-08-31,16.85,17.21,16.726,17.15,109293,16.1811331352502,16.5268428046086,16.0620553602489,16.4692245263822,113810.759395345,0.0,1.0
2016-09-01,16.57,16.93,16.39,16.93,136373,15.9122478368603,16.2579575062187,15.739393002181,16.2579575062187,142010.144208882,0.0,1.0
2016-09-02,16.75,16.83,16.52,16.71,56715,16.0851026715395,16.161927042508,15.8642326050049,16.0466904860552,59059.3836669044,0.0,1.0
2016-09-06,16.64,16.79,16.46,16.79,66435,15.9794691614577,16.1235148570238,15.8066143267785,16.1235148570238,69181.1717166676,0.0,1.0
2016-09-07,16.79,16.82,16.44,16.53,71100,16.1235148570238,16.152323996137,15.7874082340364,15.873835651376,74039.0051788221,0.0,1.0
2016-09-08,16.51,16.96,16.475,16.85,58508,15.8546295586339,16.2867666453319,15.8210188963351,16.1811331352502,60926.499507771,0.0,1.0
2016-09-09,15.58,16.3,15.57,16.3,91105,14.9615462461245,15.6529655848414,14.9519431997534,15.6529655848414,94870.9362421462,0.0,1.0
2016-09-12,16.15,16.23,15.44,15.44,115486,15.5089198892754,15.5857442602439,14.8271035969295,14.8271035969295,120259.754600302,0.0,1.0
2016-09-13,15.33,16.08,15.275,15.93,299985,14.7214700868478,15.4416985646779,14.6686533318069,15.2976528691119,312385.24569014,0.0,1.0
2016-09-14,15.64,15.7,15.33,15.42,67647,15.0191645243509,15.0767828025773,14.7214700868478,14.8078975041874,70443.2712142305,0.0,1.0
2016-09-15,16.13,16.15,15.56,15.56,94668,15.4897137965333,15.5089198892754,14.9423401533824,14.9423401533824,98581.21719084,0.0,1.0
2016-09-16,16.26,16.34,15.93,16.07,298070,15.6145533993572,15.6913777703257,15.2976528691119,15.4320955183069,310391.086830541,0.0,1.0
2016-09-19,16.14,16.4,16.08,16.35,183094,15.4993168429043,15.7489960485521,15.4416985646779,15.7009808166968,190662.413701987,0.0,1.0
2016-09-20,16.0,16.37,15.93,16.3,74917,15.3648741937094,15.7201869094389,15.2976528691119,15.6529655848414,78013.7855271704,0.0,1.0
2016-09-21,16.23,16.26,16.01,16.19,95660,15.5857442602439,15.6145533993572,15.3744772400804,15.5473320747597,99614.2227201991,0.0,1.0
2016-09-22,16.59,16.59,16.17,16.38,99811,15.9314539296024,15.9314539296024,15.5281259820175,15.72978995581,103936.80936573,0.0,1.0
2016-09-23,16.52,16.54,16.26,16.49,106327,15.8642326050049,15.8834386977471,15.6145533993572,15.8354234658917,110722.156169461,0.0,1.0
2016-09-26,16.19,16.59,16.165,16.39,71556,15.5473320747597,15.9314539296024,15.523324458832,15.739393002181,74513.8544947369,0.0,1.0
2016-09-27,16.12,16.23,16.01,16.16,80808,15.4801107501622,15.5857442602439,15.3744772400804,15.5185229356465,84148.2971939559,0.0,1.0
2016-09-28,16.51,16.54,16.15,16.15,47920,15.8546295586339,15.8834386977471,15.5089198892754,15.5089198892754,49900.8316198193,0.0,1.0
2016-09-29,16.02,16.58,16.0,16.55,72317,15.3840802864515,15.9218508832313,15.3648741937094,15.8930417441181,75306.3113574809,0.0,1.0
2016-09-30,16.06,16.29,15.96,16.14,98767,15.4224924719358,15.6433625384704,15.3264620082251,15.4993168429043,102849.654352978,0.0,1.0
2016-10-03,15.93,16.06,15.88,16.04,100409,15.2976528691119,15.4224924719358,15.2496376372566,15.4032863791936,104559.528424759,0.0,1.0
2016-10-04,15.74,16.0,15.71,15.88,67950,15.1151949880616,15.3648741937094,15.0863858489484,15.2496376372566,70758.7960886212,0.0,1.0
2016-10-05,15.92,16.11,15.81,15.81,44970,15.2880498227408,15.4705077037911,15.1824163126591,15.1824163126591,46828.8897734408,0.0,1.0
2016-10-06,16.27,16.28,15.71,15.87,96307,15.6241564457282,15.6337594920993,15.0863858489484,15.2400345908855,100287.967253964,0.0,1.0
2016-10-07,16.02,16.26,15.94,16.26,85032,15.3840802864515,15.6145533993572,15.307255915483,15.6145533993572,88546.9013834826,0.0,1.0
2016-10-10,16.1,16.4,15.95,16.1,99790,15.4609046574201,15.7489960485521,15.316858961854,15.4609046574201,103914.941305129,0.0,1.0
2016-10-11,15.75,16.05,15.7,15.95,149346,15.1247980344327,15.4128894255647,15.0767828025773,15.316858961854,155519.398979414,0.0,1.0
2016-10-12,16.0,16.05,15.7,15.8,60537,15.3648741937094,15.4128894255647,15.0767828025773,15.172813266288,63039.3706963481,0.0,1.0
2016-10-13,15.65,16.4,15.45,15.8,61217,15.028767570722,15.7489960485521,14.8367066433006,15.172813266288,63747.4793253439,0.0,1.0
2016-10-14,15.45,16.0,15.4,15.65,49595,14.8367066433006,15.3648741937094,14.7886914114453,15.028767570722,51645.0697868311,0.0,1.0
2016-10-17,15.55,15.7,15.4,15.4,41239,14.9327371070113,15.0767828025773,14.7886914114453,14.7886914114453,42943.664339936,0.0,1.0
2016-10-18,15.55,15.7,15.4,15.7,30361,14.9327371070113,15.0767828025773,14.7886914114453,15.0767828025773,31616.0089484419,0.0,1.0
2016-10-19,15.75,16.05,15.6,15.65,43712,15.1247980344327,15.4128894255647,14.9807523388666,15.028767570722,45518.8888097984,0.0,1.0
2016-10-20,16.0,16.1,15.75,15.8,43740,15.3648741937094,15.4609046574201,15.1247980344327,15.172813266288,45548.0462239336,0.0,1.0
2016-10-21,15.65,15.9,15.45,15.75,38429,15.028767570722,15.2688437299987,14.8367066433006,15.1247980344327,40017.5095642328,0.0,1.0
2016-10-24,16.0,16.15,15.6,15.75,54490,15.3648741937094,15.5089198892754,14.9807523388666,15.1247980344327,56742.4105793814,0.0,1.0
2016-10-25,15.35,16.0,15.3,16.0,27046,14.7406761795899,15.3648741937094,14.6926609477346,15.3648741937094,28163.9793820876,0.0,1.0
2016-10-26,15.2,15.6,15.05,15.2,86371,14.606233530395,14.9906080969843,14.462093067924,14.606233530395,89882.1176087616,0.01,1.0
2016-10-27,15.05,15.4,15.0,15.4,33408,14.462093067924,14.7984208136896,14.4140462471003,14.7984208136896,34766.0879817706,0.0,1.0
2016-10-28,15.05,15.25,14.95,15.1,42193,14.462093067924,14.6542803512186,14.3659994262766,14.5101398887476,43908.212111316,0.0,1.0
2016-10-31,15.2,15.4,14.95,15.05,70574,14.606233530395,14.7984208136896,14.3659994262766,14.462093067924,73442.9446008584,0.0,1.0
2016-11-01,15.05,15.3,14.9,15.3,87379,14.462093067924,14.7023271720423,14.317952605453,14.7023271720423,90931.094401315,0.0,1.0
2016-11-02,14.9,15.05,14.9,15.05,73245,14.317952605453,14.462093067924,14.317952605453,14.462093067924,76222.5249708089,0.0,1.0
2016-11-03,15.1,15.15,14.2,14.3,134290,14.5101398887476,14.5581867095713,13.6452971139216,13.741390755569,139749.100666666,0.0,1.0
2016-11-04,15.15,15.3,14.85,15.15,64207,14.5581867095713,14.7023271720423,14.2699057846293,14.5581867095713,66817.1159915454,0.0,1.0
2016-11-07,15.55,15.65,15.25,15.4,91424,14.9425612761606,15.038654917808,14.6542803512186,14.7984208136896,95140.530042068,0.0,1.0
2016-11-08,15.7,15.75,15.55,15.6,65371,15.0867017386316,15.1347485594553,14.9425612761606,14.9906080969843,68028.4344305656,0.0,1.0
2016-11-09,16.0,16.05,15.5,15.55,121637,15.3749826635737,15.4230294843973,14.894514455337,14.9425612761606,126581.736226012,0.0,1.0
2016-11-10,15.95,16.35,15.9,16.15,253531,15.32693584275,15.7113104093393,15.2788890219263,15.5191231260447,263837.435707204,0.0,1.0
2016-11-11,16.0,16.2,15.9,16.05,289240,15.3749826635737,15.5671699468683,15.2788890219263,15.4230294843973,300998.062974357,0.0,1.0
2016-11-14,17.5,17.75,17.0,17.15,276740,16.8163872882837,17.056621392402,16.335919080047,16.480059542518,287989.918225431,0.0,1.0
2016-11-15,17.35,17.65,17.3,17.55,119420,16.6722468258127,16.9605277507547,16.624200004989,16.8644341091074,124274.611673343,0.0,1.0
2016-11-16,17.45,17.75,17.4,17.45,121990,16.76834046746,17.056621392402,16.7202936466363,16.76834046746,126949.086233723,0.0,1.0
2016-11-17,17.25,17.75,17.25,17.55,119522,16.5761531841653,17.056621392402,16.5761531841653,16.8644341091074,124380.758134495,0.0,1.0
2016-11-18,17.7,17.8,17.1,17.25,151033,17.0085745715784,17.1046682132257,16.4320127216943,16.5761531841653,157172.730069168,0.0,1.0
2016-11-21,17.8,17.9,17.3,17.65,93272,17.1046682132257,17.200761854873,16.624200004989,16.9605277507547,97063.654161749,0.0,1.0
2016-11-22,17.4,18.1,17.4,17.95,157679,16.7202936466363,17.3929491381677,16.7202936466363,17.2488086756967,164088.900469278,0.0,1.0
2016-11-23,17.35,17.55,17.25,17.25,104543,16.6722468258127,16.8644341091074,16.5761531841653,16.5761531841653,108792.838118961,0.0,1.0
2016-11-25,17.65,17.7,17.3,17.45,27279,16.9605277507547,17.0085745715784,16.624200004989,16.76834046746,28387.934448477,0.0,1.0
2016-11-28,18.15,18.45,17.85,18.25,289449,17.4409959589914,17.7292768839334,17.1527150340494,17.5370896006387,301215.559154559,0.0,1.0
2016-11-29,17.85,18.35,17.85,18.35,108150,17.1527150340494,17.633183242286,17.1527150340494,17.633183242286,112546.468367711,0.0,1.0
2016-11-30,18.2,18.325,18.0,18.0,91389,17.489042779815,17.6091598318742,17.2968554965204,17.2968554965204,95104.1072367709,0.0,1.0
2016-12-01,17.45,18.55,17.375,18.25,177171,16.76834046746,17.8253705255807,16.6962702362245,17.5370896006387,184373.281064963,0.0,1.0
2016-12-02,17.2,17.7,17.15,17.6,163395,16.5281063633417,17.0085745715784,16.480059542518,16.912480929931,170037.264900066,0.0,1.0
2016-12-05,17.3,17.5,17.1,17.35,216094,16.624200004989,16.8163872882837,16.4320127216943,16.6722468258127,224878.56250996,0.0,1.0
2016-12-06,17.25,17.5,17.2,17.3,158228,16.5761531841653,16.8163872882837,16.5281063633417,16.624200004989,164660.218186651,0.0,1.0
2016-12-07,18.55,18.6,17.2,17.2,153150,17.8253705255807,17.8734173464044,16.5281063633417,16.5281063633417,159375.789463846,0.0,1.0
2016-12-08,19.4,19.4,18.35,18.5,123051,18.6421664795831,18.6421664795831,17.633183242286,17.777323704757,128053.217560011,0.0,1.0
2016-12-09,19.65,20.0,19.2325,19.5,149225,18.8824005837014,19.2187283294671,18.4812096298238,18.7382601212304,155291.232012683,0.0,1.0
2016-12-12,19.1,19.55,18.95,19.5,115594,18.3538855546411,18.7863069420541,18.20974509217,18.7382601212304,120293.078728592,0.0,1.0
2016-12-13,18.85,19.35,18.705,19.25,99986,18.1136514505227,18.5941196587594,17.9743156701341,18.4980260171121,104050.588869292,0.0,1.0
2016-12-14,18.5,18.85,18.4,18.85,53715,17.777323704757,18.1136514505227,17.6812300631097,18.1136514505227,55898.5996150866,0.0,1.0
2016-12-15,18.95,19.2,18.4,18.4,99114,18.20974509217,18.4499791962884,17.6812300631097,17.6812300631097,103143.140691608,0.0,1.0
2016-12-16,19.0,19.1,18.65,19.0,465091,18.2577919129937,18.3538855546411,17.921464167228,18.2577919129937,483997.683953835,0.0,1.0
2016-12-19,19.05,19.4,18.9,19.05,118850,18.3058387338174,18.6421664795831,18.1616982713464,18.3058387338174,123681.440272792,0.0,1.0
2016-12-20,19.3,19.35,19.0,19.05,63371,18.5460728379357,18.5941196587594,18.2577919129937,18.3058387338174,65947.1312707373,0.0,1.0
2016-12-21,19.1,19.4,19.05,19.25,89439,18.3634949188058,18.6519267761692,18.3154229425785,18.5077108474875,93026.1318748519,0.01,1.0
2016-12-22,18.8,19.15,18.75,19.15,10861,18.0750630614423,18.411566895033,18.0269910852151,18.411566895033,11296.6023579509,0.0,1.0
2016-12-23,19.0,19.05,18.8,18.9,10805,18.2673509663513,18.3154229425785,18.0750630614423,18.1712070138968,11238.3563647601,0.0,1.0
2016-12-27,19.05,19.35,18.8,18.95,43750,18.3154229425785,18.603854799942,18.0750630614423,18.2192789901241,45504.6821803104,0.0,1.0
2016-12-28,18.7,19.2,18.6,19.15,38401,17.9789191089879,18.4596388712603,17.8827751565334,18.411566895033,39941.1497235678,0.0,1.0
2016-12-29,18.75,19.0,18.4,18.75,33815,18.0269910852151,18.2673509663513,17.6904872516244,18.0269910852151,35171.2189240501,0.0,1.0
2016-12-30,19.15,19.2,18.65,18.9,106459,18.411566895033,18.4596388712603,17.9308471327606,18.1712070138968,110728.753376769,0.0,1.0
2017-01-03,18.65,19.35,18.4,19.35,78351,17.9308471327606,18.603854799942,17.6904872516244,18.603854799942,81493.4252230742,0.0,1.0
2017-01-04,18.9,19.0,18.6,18.75,103040,18.1712070138968,18.2673509663513,17.8827751565334,18.0269910852151,107172.627471067,0.0,1.0
2017-01-05,18.45,18.9,18.4,18.8,54844,17.7385592278517,18.1712070138968,17.6904872516244,18.0750630614423,57043.6294742156,0.0,1.0
2017-01-06,18.1,18.5,18.05,18.45,84412,17.402055394261,17.7866312040789,17.3539834180337,17.7385592278517,87797.5138789565,0.0,1.0
2017-01-09,18.0,18.3,18.0,18.0,52130,17.3059114418065,17.5943432991699,17.3059114418065,17.3059114418065,54220.7790185046,0.0,1.0
2017-01-10,18.05,18.4,17.9,18.05,106775,17.3539834180337,17.6904872516244,17.209767489352,17.3539834180337,111057.427195489,0.0,1.0
2017-01-11,18.2,18.3,17.85,18.1,71010,17.4981993467155,17.5943432991699,17.1616955131248,17.402055394261,73857.9995799732,0.0,1.0
2017-01-12,17.65,18.2,17.35,18.2,90951,16.9694076082158,17.4981993467155,16.6809757508524,17.4981993467155,94598.7736910035,0.0,1.0
2017-01-13,17.45,17.95,17.4,17.8,59811,16.7771197033069,17.2578394655793,16.7290477270796,17.1136235368975,62209.841048835,0.0,1.0
2017-01-17,16.85,17.65,16.75,17.65,85902,16.20025598858,16.9694076082158,16.1041120361255,16.9694076082158,89347.2733406402,0.0,1.0
2017-01-18,16.85,17.025,16.7,16.95,61478,16.20025598858,16.3685079053753,16.0560400598983,16.2963999410345,63943.6994532825,0.0,1.0
2017-01-19,15.95,16.8,15.95,16.8,52681,15.3349604164896,16.1521840123527,15.3349604164896,16.1521840123527,54793.8779872213,0.0,1.0
2017-01-20,16.3,16.35,16.05,16.05,92690,15.6714642500803,15.7195362263076,15.4311043689441,15.4311043689441,96407.5198009821,0.0,1.0
2017-01-23,17.4,17.425,16.65,16.65,135144,16.7290477270796,16.7530837151932,16.007968083671,16.007968083671,140564.223281734,0.0,1.0
2017-01-24,17.75,17.85,17.15,17.45,129964,17.0655515606703,17.1616955131248,16.4886878459434,16.7771197033069,135176.468911585,0.0,1.0
2017-01-25,17.95,18.0,17.75,17.8,110236,17.2578394655793,17.3059114418065,17.0655515606703,17.1136235368975,114657.237596084,0.0,1.0
2017-01-26,17.7,17.8,17.3,17.8,96949,17.0174795844431,17.1136235368975,16.6329037746251,17.1136235368975,100837.335604546,0.0,1.0
2017-01-27,17.7,17.85,17.55,17.6,46978,17.0174795844431,17.1616955131248,16.8732636557613,16.9213356319886,48862.1476449511,0.0,1.0
2017-01-30,17.15,17.55,17.0,17.55,76228,16.4886878459434,16.8732636557613,16.3444719172617,16.8732636557613,79285.2780169302,0.0,1.0
2017-01-31,17.2,17.4,16.85,17.15,84139,16.5367598221707,16.7290477270796,16.20025598858,16.4886878459434,87513.5646621512,0.0,1.0
2017-02-01,17.35,17.55,17.15,17.3,84233,16.6809757508524,16.8732636557613,16.4886878459434,16.6329037746251,87611.3347221502,0.0,1.0
2017-02-02,16.7,17.25,16.5,17.25,77998,16.0560400598983,16.5848317983979,15.8637521549893,16.5848317983979,81126.2674445676,0.0,1.0
2017-02-03,16.75,16.8,16.525,16.7,67637,16.1041120361255,16.1521840123527,15.8877881431029,16.0560400598983,70349.718597249,0.0,1.0
2017-02-06,16.5,16.85,16.35,16.7,62532,15.8637521549893,16.20025598858,15.7195362263076,16.0560400598983,65039.9722536951,0.0,1.0
2017-02-07,16.4,16.6,16.1,16.6,89376,15.7676082025348,15.9598961074438,15.4791763451714,15.9598961074438,92960.6051325123,0.0,1.0
2017-02-08,16.1,16.2,15.65,16.2,145004,15.4791763451714,15.5753202976258,15.0465285591262,15.5753202976258,150819.678511399,0.0,1.0
2017-02-09,16.5,16.6,16.1,16.1,70087,15.8637521549893,15.9598961074438,15.4791763451714,15.4791763451714,72897.9807993464,0.0,1.0
2017-02-10,16.8,16.9,16.15,16.5,59587,16.1521840123527,16.2483279648072,15.5272483213986,15.8637521549893,61976.8570760721,0.0,1.0
2017-02-13,17.3,17.3,16.85,16.95,70561,16.6329037746251,16.6329037746251,16.20025598858,16.2963999410345,73390.9915274259,0.0,1.0
2017-02-14,17.1,17.45,17.0,17.3,95035,16.4406158697162,16.7771197033069,16.3444719172617,16.6329037746251,98846.5707658464,0.0,1.0
2017-02-15,17.15,17.2,16.65,17.2,45178,16.4886878459434,16.5367598221707,16.007968083671,16.5367598221707,46989.9550066756,0.0,1.0
2017-02-16,16.9,17.15,16.6,17.1,52890,16.2483279648072,16.4886878459434,15.9598961074438,16.4406158697162,55011.2603546654,0.0,1.0
2017-02-17,16.65,16.95,16.45,16.95,73398,16.007968083671,16.2963999410345,15.8156801787621,16.2963999410345,76341.7751467524,0.0,1.0
2017-02-21,16.85,16.9,16.7,16.7,40264,16.20025598858,16.2483279648072,16.0560400598983,16.0560400598983,41878.8691041831,0.0,1.0
2017-02-22,16.45,16.9,16.4,16.75,56243,15.8156801787621,16.2483279648072,15.7676082025348,16.1041120361255,58498.7391969642,0.0,1.0
2017-02-23,16.45,16.55,16.025,16.5,69462,15.8156801787621,15.9118241312165,15.4070683808305,15.8637521549893,72247.913911056,0.0,1.0
2017-02-24,16.7,16.8,16.0,16.15,74525,16.0560400598983,16.1521840123527,15.3830323927169,15.5272483213986,77513.9757597169,0.0,1.0
2017-02-27,16.4,16.65,16.25,16.6,79491,15.7676082025348,16.007968083671,15.6233922738531,15.9598961074438,82679.1472273153,0.0,1.0
2017-02-28,15.75,16.4,15.55,16.4,79796,15.1426725115807,15.7676082025348,14.9503846066717,15.7676082025348,82996.3798688008,0.0,1.0
2017-03-01,16.8,16.9,16.0,16.0,98481,16.1521840123527,16.2483279648072,15.3830323927169,15.3830323927169,102430.779561123,0.0,1.0
2017-03-02,16.5,16.8,16.3,16.75,81743,15.8637521549893,16.1521840123527,15.6714642500803,16.1041120361255,85021.4682392023,0.0,1.0
2017-03-03,16.05,16.55,15.85,16.5,72675,15.4311043689441,15.9118241312165,15.2388164640352,15.8637521549893,75589.7777703784,0.0,1.0
2017-03-06,15.75,16.2,15.675,15.85,127170,15.1426725115807,15.5753202976258,15.0705645472398,15.2388164640352,132270.409894173,0.0,1.0
2017-03-07,15.4,15.9,14.65,15.75,177914,14.80616867799,15.2868884402624,14.0850890345814,15.1426725115807,185049.600581205,0.0,1.0
2017-03-08,15.1,15.75,15.05,15.5,122861,14.5177368206266,15.1426725115807,14.4696648443993,14.9023126304445,127788.588739545,0.0,1.0
2017-03-09,15.2,15.4,15.0,15.0,132318,14.613880773081,14.80616867799,14.4215928681721,14.4215928681721,137624.880839641,0.0,1.0
2017-03-10,15.05,15.4186,15.0,15.35,101431,14.4696648443993,14.8240514531465,14.4215928681721,14.7580967017628,105499.095273853,0.0,1.0
2017-03-13,15.3,15.65,15.0001,15.15,113982,14.7100247255355,15.0465285591262,14.4216890121245,14.5658087968538,118553.47849774,0.0,1.0
2017-03-14,15.5,15.6,15.0,15.1,74169,14.9023126304445,14.998456582899,14.4215928681721,14.5177368206266,77143.697660147,0.0,1.0
2017-03-15,15.25,15.6,15.05,15.55,93306,14.6619527493083,14.998456582899,14.4696648443993,14.9503846066717,97048.2257260806,0.0,1.0
2017-03-16,15.35,15.5,15.15,15.3,96549,14.7580967017628,14.9023126304445,14.5658087968538,14.7100247255355,100421.29279604,0.0,1.0
2017-03-17,15.65,15.75,15.3,15.45,230355,15.0465285591262,15.1426725115807,14.7100247255355,14.8542406542172,239593.852883323,0.0,1.0
2017-03-20,15.75,15.8,15.15,15.55,114064,15.1426725115807,15.1907444878079,14.5658087968538,14.9503846066717,118638.767273484,0.0,1.0
2017-03-21,15.05,15.8,14.9001,15.8,119908,14.4696648443993,15.1907444878079,14.3255450596701,15.1907444878079,124717.152705752,0.0,1.0
2017-03-22,15.8,15.85,15.025,15.05,153083,15.1907444878079,15.2388164640352,14.4456288562857,14.4696648443993,159222.703136193,0.0,1.0
2017-03-23,16.0,16.2,15.75,15.75,114869,15.3830323927169,15.5753202976258,15.1426725115807,15.1426725115807,119476.053425601,0.0,1.0
2017-03-24,15.8,16.2,15.5,15.95,102606,15.1907444878079,15.5753202976258,14.9023126304445,15.3349604164896,106721.221023838,0.0,1.0
2017-03-27,16.05,16.2,15.55,15.6,56032,15.4311043689441,15.5753202976258,14.9503846066717,14.998456582899,58279.2766154777,0.0,1.0
2017-03-28,16.05,16.25,15.8,15.95,72315,15.4311043689441,15.6233922738531,15.1907444878079,15.3349604164896,75215.3392427233,0.0,1.0
2017-03-29,15.55,16.15,15.5,16.0,69502,14.9648061995399,15.5422263744418,14.9166878516314,15.3978713307163,72219.8527391039,0.015,1.0
2017-03-30,15.85,16.0,15.5,15.5,86043,15.2535162869908,15.3978713307163,14.9166878516314,14.9166878516314,89407.6830771881,0.0,1.0
2017-03-31,16.6,16.9,15.8,15.85,173413,15.9752915056182,16.2640015930691,15.2053979390823,15.2535162869908,180194.258050793,0.0,1.0
2017-04-03,15.7,16.55,15.65,16.55,100676,15.1091612432654,15.9271731577097,15.0610428953569,15.9271731577097,104612.901705879,0.0,1.0
2017-04-04,15.8,16.1625,15.45,15.45,112005,15.2053979390823,15.5542559614189,14.8685695037229,14.8685695037229,116384.918506566,0.0,1.0
2017-04-05,16.8,18.0,16.55,16.6,434626,16.1677648972521,17.3226052470558,15.9271731577097,15.9752915056182,451621.906083074,0.0,1.0
2017-04-06,16.85,17.15,16.35,16.8,126195,16.2158832451606,16.5045933326115,15.7346997660757,16.1677648972521,131129.813766672,0.0,1.0
2017-04-07,17.5,17.6499,16.7,16.75,161257,16.8414217679709,16.9856805750006,16.0715282014351,16.1196465493436,167562.901688436,0.0,1.0
2017-04-10,17.25,17.5,16.7,17.5,154989,16.6008300284285,16.8414217679709,16.0715282014351,16.8414217679709,161049.793620054,0.0,1.0
2017-04-11,17.2,17.45,16.9,17.2,110516,16.55271168052,16.7933034200625,16.2640015930691,16.55271168052,114837.691653691,0.0,1.0
2017-04-12,16.85,17.195,16.4,17.1,149278,16.2158832451606,16.5478998457292,15.7828181139842,16.456474984703,155115.466852579,0.0,1.0
2017-04-13,16.9,17.05,16.75,16.75,135570,16.2640015930691,16.4083566367946,16.1196465493436,16.1196465493436,140871.420043169,0.0,1.0
2017-04-17,16.75,17.1,16.5,17.0,72880,16.1196465493436,16.456474984703,15.8790548098012,16.3602382888861,75729.9483126514,0.0,1.0
2017-04-18,16.75,16.9,16.625,16.65,66669,16.1196465493436,16.2640015930691,15.9993506795724,16.0234098535266,69276.0692104302,0.0,1.0
2017-04-19,16.6,17.0,16.5,16.9,60499,15.9752915056182,16.3602382888861,15.8790548098012,16.2640015930691,62864.793399658,0.0,1.0
2017-04-20,16.9,16.9,16.55,16.75,74317,16.2640015930691,16.2640015930691,15.9271731577097,16.1196465493436,77223.1417227127,0.0,1.0
2017-04-21,16.75,16.8,16.35,16.8,90068,16.1196465493436,16.1677648972521,15.7346997660757,16.1677648972521,93590.0793718974,0.0,1.0
2017-04-24,17.05,17.6,17.0,17.25,98020,16.4083566367946,16.9376584637879,16.3602382888861,16.6008300284285,101853.039703705,0.0,1.0
2017-04-25,17.4,17.65,17.1,17.3,72787,16.745185072154,16.9857768116964,16.456474984703,16.648948376337,75633.3115783883,0.0,1.0
2017-04-26,17.5,17.6125,17.2,17.3,129174,16.8414217679709,16.949688050765,16.55271168052,16.648948376337,134225.306577092,0.0,1.0
2017-04-27,17.1,17.6,17.025,17.5,78658,16.456474984703,16.9376584637879,16.3842974628403,16.8414217679709,81733.8950929822,0.0,1.0
2017-04-28,16.75,17.15,16.7,17.15,88961,16.1196465493436,16.5045933326115,16.0715282014351,16.5045933326115,92439.7905027687,0.0,1.0
2017-05-01,16.6,16.95,16.55,16.85,117103,15.9752915056182,16.3121199409776,15.9271731577097,16.2158832451606,121682.274111641,0.0,1.0
2017-05-02,16.25,16.75,16.1,16.65,124091,15.6384630702587,16.1196465493436,15.4941080265333,16.0234098535266,128943.537542059,0.0,1.0
2017-05-03,16.0,16.35,15.8,16.35,105245,15.3978713307163,15.7346997660757,15.2053979390823,15.7346997660757,109360.570940793,0.0,1.0
2017-05-04,15.75,16.1,15.2,15.95,120419,15.1572795911739,15.4941080265333,14.6279777641805,15.3497529828078,125127.94519568,0.0,1.0
2017-05-05,17.75,17.85,15.65,15.75,242987,17.0820135075134,17.1782502033304,15.0610428953569,15.1572795911739,252488.9263261,0.0,1.0
2017-05-08,17.45,17.85,17.25,17.8,105138,16.7933034200625,17.1782502033304,16.6008300284285,17.1301318554219,109249.386741157,0.0,1.0
2017-05-09,17.45,17.7,17.3,17.4,99910,16.7933034200625,17.0338951596049,16.648948376337,16.745185072154,103816.947529047,0.0,1.0
2017-05-10,17.4,17.5,17.3,17.35,43870,16.745185072154,16.8414217679709,16.648948376337,16.6970667242455,45585.5218506587,0.0,1.0
2017-05-11,17.5,17.55,17.1,17.35,82993,16.8414217679709,16.8895401158794,16.456474984703,16.6970667242455,86238.4138352344,0.0,1.0
2017-05-12,17.5,17.55,17.35,17.45,64822,16.8414217679709,16.8895401158794,16.6970667242455,16.7933034200625,67356.8428858767,0.0,1.0
2017-05-15,17.6,17.8,17.4,17.6,97134,16.9376584637879,17.1301318554219,16.745185072154,16.9376584637879,100932.392966535,0.0,1.0
2017-05-16,17.65,17.675,17.4,17.55,124008,16.9857768116964,17.0098359856507,16.745185072154,16.8895401158794,128857.29185449,0.0,1.0
2017-05-17,17.5,17.55,17.3,17.3,116705,16.8414217679709,16.8895401158794,16.648948376337,16.648948376337,121268.710453183,0.0,1.0
2017-05-18,17.25,17.65,17.15,17.5,66188,16.6008300284285,16.9857768116964,16.5045933326115,16.8414217679709,68776.259864404,0.0,1.0
2017-05-19,17.3,17.7,17.25,17.25,57647,16.648948376337,17.0338951596049,16.6008300284285,16.6008300284285,59901.2668822641,0.0,1.0
2017-05-22,17.45,17.8,17.25,17.25,101623,16.7933034200625,17.1301318554219,16.6008300284285,16.6008300284285,105596.933827889,0.0,1.0
2017-05-23,17.4,17.65,17.3,17.55,75772,16.745185072154,16.9857768116964,16.648948376337,16.8895401158794,78735.0390168249,0.0,1.0
2017-05-24,17.3,17.6,17.0,17.4,83420,16.648948376337,16.9376584637879,16.3602382888861,16.745185072154,86682.1115291077,0.0,1.0
2017-05-25,17.3,17.55,16.95,17.25,95061,16.648948376337,16.8895401158794,16.3121199409776,16.6008300284285,98778.3289866759,0.0,1.0
2017-05-26,17.2,17.4,17.1,17.1,1709,16.55271168052,16.745185072154,16.456474984703,16.456474984703,1775.82988016357,0.0,1.0
2017-05-30,17.2,17.35,17.05,17.2,544,16.55271168052,16.6970667242455,16.4083566367946,16.55271168052,565.272940204203,0.0,1.0
2017-05-31,16.85,17.4,16.8,17.35,85137,16.2158832451606,16.745185072154,16.1677648972521,16.6970667242455,88466.2542466272,0.0,1.0
2017-06-01,16.95,17.025,16.7,16.9,53943,16.3121199409776,16.3842974628403,16.0715282014351,16.2640015930691,56052.4231864619,0.0,1.0
2017-06-02,17.5,17.65,17.0,17.0,100266,16.8414217679709,16.9857768116964,16.3602382888861,16.3602382888861,104186.868791387,0.0,1.0
2017-06-05,17.3,17.4,17.05,17.35,252891,16.648948376337,16.745185072154,16.4083566367946,16.6970667242455,262780.218972759,0.0,1.0
2017-06-06,17.25,17.5,17.05,17.15,63720,16.6008300284285,16.8414217679709,16.4083566367946,16.5045933326115,66211.7495400952,0.0,1.0
2017-06-07,17.35,17.75,17.05,17.25,161723,16.6970667242455,17.0820135075134,16.4083566367946,16.6008300284285,168047.124464419,0.0,1.0
2017-06-08,17.95,18.0,17.3,17.35,58575,17.2744868991473,17.3226052470558,16.648948376337,16.6970667242455,60865.5560155538,0.0,1.0
2017-06-09,18.4,18.6,17.725,17.85,140246,17.7075520303237,17.9000254219577,17.0579543335591,17.1782502033304,145730.273477718,0.0,1.0
2017-06-12,18.05,18.9,17.65,18.35,74825,17.3707235949643,18.1887355094086,16.9857768116964,17.6594336824153,77751.0068948153,0.0,1.0
2017-06-13,18.3,18.4,17.9288,18.1,78053,17.6113153345068,17.7075520303237,17.2540847196341,17.4188419428728,81105.2367679385,0.0,1.0
2017-06-14,18.2,18.4,18.025,18.3,42331,17.5150786386898,17.7075520303237,17.3466644210101,17.6113153345068,43986.339764309,0.0,1.0
2017-06-15,17.95,18.2,17.8,17.95,37069,17.2744868991473,17.5150786386898,17.1301318554219,17.2744868991473,38518.5709934368,0.0,1.0
2017-06-16,17.7,17.857,17.35,17.6,157984,17.0338951596049,17.1849867720376,16.6970667242455,16.9376584637879,164161.912105185,0.0,1.0
2017-06-19,17.65,18.15,17.45,17.7,56374,16.9857768116964,17.4669602907813,16.7933034200625,17.0338951596049,58578.4866379995,0.0,1.0
2017-06-20,17.3,17.6795,17.125,17.65,33277,16.648948376337,17.0141666369624,16.4805341586573,16.9857768116964,34578.2860867192,0.0,1.0
2017-06-21,17.25,17.5,17.25,17.35,46412,16.6008300284285,16.8414217679709,16.6008300284285,16.6970667242455,48226.9259205101,0.0,1.0
2017-06-22,17.65,17.8,17.1,17.3,33022,16.9857768116964,17.1301318554219,16.456474984703,16.648948376337,34313.3143959985,0.0,1.0
2017-06-23,17.4,17.8,17.35,17.65,114410,16.745185072154,17.1301318554219,16.6970667242455,16.9857768116964,118883.965236696,0.0,1.0
2017-06-26,17.55,17.8,17.4,17.4,91530,16.8895401158794,17.1301318554219,16.745185072154,16.745185072154,95109.2503986963,0.0,1.0
2017-06-27,17.05,17.8,17.0,17.6,230024,16.4083566367946,17.1301318554219,16.3602382888861,16.9376584637879,239019.012495462,0.0,1.0
2017-06-28,17.6,17.7,17.15,17.15,82385,16.9520939681605,17.0484126838887,16.5186597473836,16.5186597473836,85533.7401222145,0.015,1.0
2017-06-29,17.25,17.85,17.05,17.65,68207,16.6149784631118,17.1928907574809,16.4223410316555,17.0002533260246,70813.8594709705,0.0,1.0
2017-06-30,17.25,17.45,17.05,17.2,58118,16.6149784631118,16.8076158945682,16.4223410316555,16.5668191052477,60339.2596761896,0.0,1.0
2017-07-03,17.65,17.75,17.35,17.35,21369,17.0002533260246,17.0965720417528,16.71129717884,16.71129717884,22185.7193988178,0.0,1.0
2017-07-05,17.35,17.55,17.15,17.5,55204,16.71129717884,16.9039346102964,16.5186597473836,16.8557752524323,57313.8871118133,0.0,1.0
2017-07-06,17.4,17.5,17.1,17.2,50017,16.7594565367041,16.8557752524323,16.4705003895196,16.5668191052477,51928.6408896378,0.0,1.0
2017-07-07,17.7,17.75,17.35,17.5,31690,17.0484126838887,17.0965720417528,16.71129717884,16.8557752524323,32901.1861925469,0.0,1.0
2017-07-10,18.1,18.4,17.65,17.75,84972,17.4336875468014,17.722643693986,17.0002533260246,17.0965720417528,88219.6148044525,0.0,1.0
2017-07-11,18.05,18.25,17.55,18.05,83404,17.3855281889373,17.5781656203937,16.9039346102964,17.3855281889373,86591.6861219056,0.0,1.0
2017-07-12,18.05,18.7,18.0,18.1,64334,17.3855281889373,18.0115998411705,17.3373688310732,17.4336875468014,66792.8340962864,0.0,1.0
2017-07-13,18.05,18.15,17.6,18.05,71474,17.3855281889373,17.4818469046655,16.9520939681605,17.3855281889373,74205.7236328843,0.0,1.0
2017-07-14,18.5,18.5,18.0,18.0,93220,17.8189624097141,17.8189624097141,17.3373688310732,17.3373688310732,96782.8519049932,0.0,1.0
2017-07-17,18.8,19.0,18.4,18.4,225360,18.1079185568987,18.3005559883551,17.722643693986,17.722643693986,233973.219323205,0.0,1.0
2017-07-18,18.8,18.95,18.55,18.7,86100,18.1079185568987,18.252396630491,17.8671217675782,18.0115998411705,89390.7267648562,0.0,1.0
2017-07-19,19.1,19.25,18.8,18.8,174596,18.3968747040832,18.5413527776755,18.1079185568987,18.1079185568987,181269.028225748,0.0,1.0
2017-07-20,18.8,19.1,18.625,19.1,55397,18.1079185568987,18.3968747040832,17.9393608043744,18.3968747040832,57514.2635376625,0.0,1.0
2017-07-21,18.65,19.2,18.457,19.2,97859,17.9634404833064,18.4931934198114,17.777545361951,18.4931934198114,101599.153664136,0.0,1.0
2017-07-24,18.2,18.8,18.15,18.8,102290,17.5300062625296,18.1079185568987,17.4818469046655,18.1079185568987,106199.505700083,0.0,1.0
2017-07-25,18.3,18.55,18.1376,18.35,63469,17.6263249782578,17.8671217675782,17.4699033839152,17.6744843361219,65894.7739493455,0.0,1.0
2017-07-26,18.0,18.4,17.8,18.25,91225,17.3373688310732,17.722643693986,17.1447313996168,17.5781656203937,94711.6033580025,0.0,1.0
2017-07-27,17.7,18.1,17.5,18.1,61115,17.0484126838887,17.4336875468014,16.8557752524323,17.4336875468014,63450.8044858789,0.0,1.0
2017-07-28,17.95,18.025,17.6499,17.7,49448,17.2892094732091,17.3614485100053,17.0001570073088,17.0484126838887,51337.8938103207,0.0,1.0
2017-07-31,17.7,18.0,17.55,17.95,82017,17.0484126838887,17.3373688310732,16.9039346102964,17.2892094732091,85151.6752273309,0.0,1.0
2017-08-01,19.7,19.8,17.85,17.85,238295,18.9747869984523,19.0711057141805,17.1928907574809,17.1928907574809,247402.592734396,0.0,1.0
2017-08-02,20.6,20.8,19.8,19.8,178486,19.841655440006,20.0342928714624,19.0711057141805,19.0711057141805,185307.703337423,0.0,1.0
2017-08-03,19.8,20.6574,19.7,20.65,110077,19.0711057141805,19.896942382834,18.9747869984523,19.8898147978701,114284.123462196,0.0,1.0
2017-08-04,20.3,20.75,19.9,19.95,109918,19.5526992928215,19.9861335135983,19.1674244299087,19.2155837877728,114119.04651033,0.0,1.0
2017-08-07,20.4,20.5,20.05,20.25,60358,19.6490180085496,19.7453367242778,19.311902503501,19.5045399349574,62664.8720798281,0.0,1.0
2017-08-08,20.45,20.85,20.15,20.2,75422,19.6971773664137,20.0824522293265,19.4082212192292,19.4563805770933,78304.6154942973,0.0,1.0
2017-08-09,20.45,20.8,20.25,20.35,89495,19.6971773664137,20.0342928714624,19.5045399349574,19.6008586506855,92915.483064121,0.0,1.0
2017-08-10,20.3,20.65,20.25,20.35,66283,19.5526992928215,19.8898147978701,19.5045399349574,19.6008586506855,68816.3245314164,0.0,1.0
2017-08-11,19.95,20.3,19.0,19.85,101703,19.2155837877728,19.5526992928215,18.3005559883551,19.1192650720446,105590.070663951,0.0,1.0
2017-08-14,20.1,20.35,19.7,20.2,105910,19.3600618613651,19.6008586506855,18.9747869984523,19.4563805770933,109957.861459534,0.0,1.0
2017-08-15,19.9,20.2,19.65,20.1,150190,19.1674244299087,19.4563805770933,18.9266276405883,19.3600618613651,155930.235224318,0.0,1.0
2017-08-16,19.8,20.05,19.725,20.0,48005,19.0711057141805,19.311902503501,18.9988666773844,19.2637431456369,49839.7426056554,0.0,1.0
2017-08-17,19.65,20.5,19.55,19.6,119921,18.9266276405883,19.7453367242778,18.8303089248601,18.8784682827242,124504.359400329,0.0,1.0
2017-08-18,19.7,20.0,19.4,19.4,93743,18.9747869984523,19.2637431456369,18.6858308512678,18.6858308512678,97325.8408724499,0.0,1.0
2017-08-21,20.1,20.15,19.65,19.65,219353,19.3600618613651,19.4082212192292,18.9266276405883,18.9266276405883,227736.632846126,0.0,1.0
2017-08-22,19.85,20.4,19.85,20.2,41149,19.1192650720446,19.6490180085496,19.1192650720446,19.4563805770933,42721.7074988046,0.0,1.0
2017-08-23,20.0,20.15,19.75,19.75,88752,19.2637431456369,19.4082212192292,19.0229463563164,19.0229463563164,92144.0857355925,0.0,1.0
2017-08-24,19.8,20.1,19.8,20.05,31139,19.0711057141805,19.3600618613651,19.0711057141805,19.311902503501,32329.1270700449,0.0,1.0
2017-08-25,19.95,20.2,19.7,19.95,44352,19.2155837877728,19.4563805770933,18.9747869984523,19.2155837877728,46047.125592043,0.0,1.0
2017-08-28,19.9,20.05,19.7,19.95,76703,19.1674244299087,19.311902503501,18.9747869984523,19.2155837877728,79634.575087628,0.0,1.0
2017-08-29,20.0,20.35,19.5,19.65,72354,19.2637431456369,19.6008586506855,18.782149566996,18.9266276405883,75119.3570771708,0.0,1.0
2017-08-30,19.75,19.95,19.6,19.95,83821,19.0229463563164,19.2155837877728,18.8784682827242,19.2155837877728,87024.6237881188,0.0,1.0
2017-08-31,20.25,20.45,19.85,19.85,76890,19.5045399349574,19.6971773664137,19.1192650720446,19.1192650720446,79828.7221945387,0.0,1.0
2017-09-01,20.35,20.4,20.2,20.3,37476,19.6008586506855,19.6490180085496,19.4563805770933,19.5526992928215,38908.3260887312,0.0,1.0
2017-09-05,20.05,21.0,19.85,20.3,84182,19.311902503501,20.2269303029187,19.1192650720446,19.5526992928215,87399.4211442407,0.0,1.0
2017-09-06,19.95,20.15,19.65,20.15,108454,19.2155837877728,19.4082212192292,18.9266276405883,19.4082212192292,112599.092689381,0.0,1.0
2017-09-07,20.05,20.25,19.825,19.9,72701,19.311902503501,19.5045399349574,19.0951853931126,19.1674244299087,75479.6193557701,0.0,1.0
2017-09-08,20.1,20.25,19.8,20.0,52373,19.3600618613651,19.5045399349574,19.0711057141805,19.2637431456369,54374.6867927504,0.0,1.0
2017-09-11,20.8,20.95,20.3,20.3,50705,20.0342928714624,20.1787709450547,19.5526992928215,19.5526992928215,52642.9361278981,0.0,1.0
2017-09-12,20.95,21.0,20.7,20.8,28096,20.1787709450547,20.2269303029187,19.9379741557342,20.0342928714624,29169.8241484947,0.0,1.0
2017-09-13,20.7,21.025,20.55,21.0,107235,19.9379741557342,20.2510099818508,19.7934960821419,20.2269303029187,111333.50272508,0.0,1.0
2017-09-14,20.55,20.9,20.45,20.6,94942,19.7934960821419,20.1306115871906,19.6971773664137,19.841655440006,98570.6664402902,0.0,1.0
2017-09-15,20.75,21.0268,20.35,20.5,287439,19.9861335135983,20.2527437187339,19.6008586506855,19.7453367242778,298424.867718507,0.0,1.0
2017-09-18,21.25,21.7,20.85,20.9,203679,20.4677270922392,20.901161313016,20.0824522293265,20.1306115871906,211463.575339595,0.0,1.0
2017-09-19,21.6,21.9,21.25,21.3,149939,20.8048425972879,21.0937987444724,20.4677270922392,20.5158864501033,155669.642048731,0.0,1.0
2017-09-20,21.35,21.75,21.3,21.6,96941,20.5640458079674,20.9493206708801,20.5158864501033,20.8048425972879,100646.067866573,0.0,1.0
2017-09-21,21.45,21.75,21.2,21.3,76192,20.6603645236956,20.9493206708801,20.4195677343751,20.5158864501033,79104.0447580478,0.0,1.0
2017-09-22,21.75,21.85,21.4409,21.5,79273,20.9493206708801,21.0456393866083,20.6515995205643,20.7085238815597,82302.8000328741,0.0,1.0
2017-09-25,21.75,21.909,21.545,21.8,75687,20.9493206708801,21.1024674288879,20.7518673036374,20.9974800287442,78579.7437474063,0.0,1.0
2017-09-26,21.55,21.95,21.3,21.55,138535,20.7566832394238,21.1419581023365,20.5158864501033,20.7566832394238,143829.783186636,0.0,1.0
2017-09-27,23.1,23.3,21.65,21.65,161171,22.2496233332106,22.442260764667,20.8530019551519,20.8530019551519,167330.927101262,0.0,1.0
2017-09-28,22.85,23.35,22.6,23.1,112701,22.0088265438902,22.4904201225311,21.7680297545697,22.2496233332106,117008.412277887,0.0,1.0
2017-09-29,22.9,23.2,22.85,23.05,142965,22.0569859017543,22.3459420489388,22.0088265438902,22.2014639753465,148429.09700276,0.0,1.0
2017-10-02,23.6,23.6,22.85,23.1,131366,22.7312169118515,22.7312169118515,22.0088265438902,22.2496233332106,136386.78527517,0.0,1.0
2017-10-03,23.7,23.8,23.5,23.7,122994,22.8275356275797,22.9238543433079,22.6348981961234,22.8275356275797,127694.808916571,0.0,1.0
2017-10-04,23.4,23.95,23.3,23.65,104173,22.5530272877544,23.0831198094751,22.4566468292597,22.7939784339911,108085.188249808,0.015,1.0
2017-10-05,23.0,23.6,22.9,23.6,73925,22.1675054537757,22.7457882047438,22.071124995281,22.7457882047438,76701.2329621599,0.0,1.0
2017-10-06,22.75,23.05,22.65,23.0,72455,21.926554307539,22.215695683023,21.8301738490443,22.1675054537757,75176.0275180696,0.0,1.0
2017-10-09,22.7,22.9,22.55,22.8,50239,21.8783640782917,22.071124995281,21.7337933905496,21.9747445367863,52125.7117725525,0.0,1.0
2017-10-10,22.55,22.9,22.55,22.9,69170,21.7337933905496,22.071124995281,21.7337933905496,22.071124995281,71767.6602501537,0.0,1.0
2017-10-11,23.15,23.25,22.5,22.6,117616,22.3120761415177,22.4084566000124,21.6856031613023,21.781983619797,122033.036402806,0.0,1.0
2017-10-12,23.35,23.45,23.0,23.05,114565,22.5048370585071,22.6012175170017,22.1675054537757,22.215695683023,118867.456940275,0.0,1.0
2017-10-13,23.5,24.0,23.4,23.65,127824,22.6494077462491,23.1313100387225,22.5530272877544,22.7939784339911,132624.39502408,0.0,1.0
2017-10-16,23.5,23.65,23.1,23.55,83862,22.6494077462491,22.7939784339911,22.2638859122704,22.6975979754964,87011.4142532655,0.0,1.0
2017-10-17,23.0,23.475,22.95,23.4,50965,22.1675054537757,22.6253126316254,22.1193152245284,22.5530272877544,52878.9765020829,0.0,1.0
2017-10-18,23.4,23.55,22.65,23.0,110184,22.5530272877544,22.6975979754964,21.8301738490443,22.1675054537757,114321.929694997,0.0,1.0
2017-10-19,22.8,23.2,22.8,23.2,68791,21.9747445367863,22.360266370765,21.9747445367863,22.360266370765,71374.4270098066,0.0,1.0
2017-10-20,22.9,23.275,22.85,23.1,58945,22.071124995281,22.4325517146361,22.0229347660337,22.2638859122704,61158.6631985731,0.0,1.0
2017-10-23,22.4,22.95,22.35,22.95,55079,21.5892227028076,22.1193152245284,21.5410324735603,22.1193152245284,57147.4766360881,0.0,1.0
2017-10-24,22.35,22.65,22.35,22.35,83013,21.5410324735603,21.8301738490443,21.5410324735603,21.5410324735603,86130.5302926991,0.0,1.0
2017-10-25,22.25,22.45,22.05,22.35,92005,21.4446520150656,21.637412932055,21.2518910980763,21.5410324735603,95460.2223697467,0.0,1.0
2017-10-26,22.5,22.6705,22.3,22.35,85030,21.6856031613023,21.8499318430357,21.492842244313,21.5410324735603,88223.2781707469,0.0,1.0
2017-10-27,22.8,22.9042,22.25,22.45,139277,21.9747445367863,22.0751729745378,21.4446520150656,21.637412932055,144507.509276574,0.0,1.0
2017-10-30,22.1,22.9,21.8,22.9,73747,21.3000813273236,22.071124995281,21.0109399518396,22.071124995281,76516.5482213109,0.0,1.0
2017-10-31,22.5,22.8,22.1,22.3,84262,21.6856031613023,21.9747445367863,21.3000813273236,21.492842244313,87426.436142814,0.0,1.0
2017-11-01,22.3,22.7,21.8,22.7,83677,21.492842244313,21.8783640782917,21.0109399518396,21.8783640782917,86819.4666293492,0.0,1.0
2017-11-02,22.45,22.55,22.05,22.4,74209,21.637412932055,21.7337933905496,21.2518910980763,21.5892227028076,76995.8985037392,0.0,1.0
2017-11-03,20.95,21.7,18.15,21.65,241695,20.1917060546348,20.9145594933449,17.4930532167839,20.8663692640976,250771.788985989,0.0,1.0
2017-11-06,20.05,20.85,19.95,20.85,151658,19.3242819281827,20.0953255961401,19.227901469688,20.0953255961401,157353.474312821,0.0,1.0
2017-11-07,20.05,20.15,19.95,20.0,178407,19.3242819281827,19.4206623866774,19.227901469688,19.2760916989354,185107.025621645,0.0,1.0
2017-11-08,19.15,20.075,19.0,20.0,155068,18.4568578017306,19.3483770428064,18.3122871139886,19.2760916989354,160891.535921221,0.0,1.0
2017-11-09,18.8,19.25,18.7,19.0,109221,18.1195261969993,18.5532382602253,18.0231457385046,18.3122871139886,113322.764495909,0.0,1.0
2017-11-10,18.3,18.9,18.3,18.85,122858,17.6376239045259,18.2159066554939,17.6376239045259,18.1677164262466,127471.898265337,0.0,1.0
2017-11-13,18.75,18.9,18.01,18.3,143838,18.0713359677519,18.2159066554939,17.3581205748913,17.6376239045259,149239.79637215,0.0,1.0
2017-11-14,19.0,19.3,18.5,18.6,137412,18.3122871139886,18.6014284894726,17.8303848215152,17.9267652800099,142572.469716555,0.0,1.0
2017-11-15,18.9,19.15,18.75,18.85,111285,18.2159066554939,18.4568578017306,18.0713359677519,18.1677164262466,115464.277445979,0.0,1.0
2017-11-16,19.25,19.35,18.95,19.05,70292,18.5532382602253,18.64961871872,18.2640968847413,18.360477343236,72931.7966503368,0.0,1.0
2017-11-17,19.25,19.45,19.05,19.05,61174,18.5532382602253,18.7459991772147,18.360477343236,18.360477343236,63471.3726780815,0.0,1.0
2017-11-20,19.5,19.65,19.2,19.35,80947,18.794189406462,18.938760094204,18.505048030978,18.64961871872,83986.9422331817,0.0,1.0
2017-11-21,19.95,20.2,19.6,19.6,94605,19.227901469688,19.4688526159247,18.8905698649567,18.8905698649567,98157.8646518114,0.0,1.0
2017-11-22,19.9,20.15,19.825,20.0,80724,19.1797112404407,19.4206623866774,19.1074258965697,19.2760916989354,83755.5675297585,0.0,1.0
2017-11-24,20.1,20.2,19.9,20.0,41626,19.3724721574301,19.4688526159247,19.1797112404407,19.2760916989354,43189.252935852,0.0,1.0
2017-11-27,19.9,20.4,19.9,20.05,90897,19.1797112404407,19.6616135329141,19.1797112404407,19.3242819281827,94310.6117356977,0.0,1.0
2017-11-28,20.25,20.4,19.75,19.95,65360,19.5170428451721,19.6616135329141,19.0351405526987,19.227901469688,67814.5767522052,0.0,1.0
2017-11-29,20.2,20.25,19.98,20.25,54286,19.4688526159247,19.5170428451721,19.2568156072365,19.5170428451721,56324.6957400585,0.0,1.0
2017-11-30,19.9,20.3,19.85,20.25,77930,19.1797112404407,19.5652330744194,19.1315210111934,19.5170428451721,80856.6396312631,0.0,1.0
2017-12-01,19.9,20.0,19.15,19.9,60682,19.1797112404407,19.2760916989354,18.4568578017306,19.1797112404407,62960.895753937,0.0,1.0
2017-12-04,19.4,20.25,19.25,20.25,85756,18.6978089479673,19.5170428451721,18.5532382602253,19.5170428451721,88976.5429002772,0.0,1.0
2017-12-05,19.05,19.55,18.75,19.4,87092,18.360477343236,18.8423796357093,18.0713359677519,18.6978089479673,90362.7160113685,0.0,1.0
2017-12-06,18.75,19.3,18.75,19.1,94161,18.0713359677519,18.6014284894726,18.0713359677519,18.4086675724833,97697.1903544126,0.0,1.0
2017-12-07,18.8,19.05,18.65,18.7,115895,18.1195261969993,18.360477343236,17.9749555092572,18.0231457385046,120247.404723023,0.0,1.0
2017-12-08,18.7,19.15,18.68,19.0,56765,18.0231457385046,18.4568578017306,18.0038696468057,18.3122871139886,58896.7939005344,0.0,1.0
2017-12-11,18.65,18.91,18.55,18.7,44825,17.9749555092572,18.2255447013434,17.8785750507626,18.0231457385046,46508.3904975154,0.0,1.0
2017-12-12,18.7,19.1,18.65,18.75,112517,18.0231457385046,18.4086675724833,17.9749555092572,18.0713359677519,116742.544865787,0.0,1.0
2017-12-13,18.95,19.1,18.65,18.75,70920,18.2640968847413,18.4086675724833,17.9749555092572,18.0713359677519,73583.3810169276,0.0,1.0
2017-12-14,18.75,19.35,18.55,18.95,65513,18.0713359677519,18.64961871872,17.8785750507626,18.2640968847413,67973.3226249576,0.0,1.0
2017-12-15,18.75,19.05,18.7,18.8,267420,18.0713359677519,18.360477343236,18.0231457385046,18.1195261969993,277462.88425757,0.0,1.0
2017-12-18,19.1,19.3,19.0,19.0,101894,18.4086675724833,18.6014284894726,18.3122871139886,18.3122871139886,105720.601034106,0.0,1.0
2017-12-19,18.95,19.25,18.85,19.1,82578,18.2640968847413,18.5532382602253,18.1677164262466,18.4086675724833,85679.1939878151,0.0,1.0
2017-12-20,19.35,19.5,18.95,19.0,56206,18.64961871872,18.794189406462,18.2640968847413,18.3122871139886,58316.8008098905,0.0,1.0
2017-12-21,19.45,19.5,19.4,19.4,63233,18.7459991772147,18.794189406462,18.6978089479673,18.6978089479673,65607.6978545316,0.0,1.0
2017-12-22,19.6,19.75,19.35,19.5,76829,18.8905698649567,19.0351405526987,18.64961871872,18.794189406462,79714.2918802811,0.0,1.0
2017-12-26,19.7,19.7,19.45,19.55,56964,19.0014073922256,19.0014073922256,18.7602727806491,18.8567266252797,59058.2990425826,0.015,1.0
2017-12-27,19.7,19.95,19.5,19.65,75454,19.0014073922256,19.242542003802,18.8084997029644,18.9531804699103,78228.0895997302,0.0,1.0
2017-12-28,19.9,19.9,19.63,19.7,77190,19.1943150814867,19.1943150814867,18.9338897009841,19.0014073922256,80027.9141755665,0.0,1.0
2017-12-29,19.65,19.95,19.52,19.95,89511,18.9531804699103,19.242542003802,18.8277904718905,19.242542003802,92801.8995435822,0.0,1.0
2018-01-02,19.8,19.8,19.6,19.65,105712,19.0978612368561,19.0978612368561,18.904953547595,18.9531804699103,109598.534309204,0.0,1.0
2018-01-03,20.35,20.4,19.6,19.65,220942,19.6283573823244,19.6765843046397,18.904953547595,18.9531804699103,229065.000826247,0.0,1.0
2018-01-04,20.7,20.85,20.35,20.55,79642,19.9659458385314,20.1106266054773,19.6283573823244,19.8212650715855,82570.062712404,0.0,1.0
2018-01-05,20.85,21.0,20.55,20.6,104835,20.1106266054773,20.2553073724232,19.8212650715855,19.8694919939008,108689.291133508,0.0,1.0
2018-01-08,20.75,21.05,20.55,20.9,79849,20.0141727608467,20.3035342947385,19.8212650715855,20.1588535277926,82784.6731312969,0.0,1.0
2018-01-09,20.8,20.9,20.65,20.75,49684,20.062399683162,20.1588535277926,19.9177189162161,20.0141727608467,51510.6475955285,0.0,1.0
2018-01-10,20.95,21.1,20.65,20.65,62325,20.2070804501079,20.3517612170538,19.9177189162161,19.9177189162161,64616.397862316,0.0,1.0
2018-01-11,21.35,21.45,20.95,20.95,123997,20.5928958286302,20.6893496732608,20.2070804501079,20.2070804501079,128555.787978077,0.0,1.0
2018-01-12,21.6,21.7,21.3,21.4,94097,20.8340304402067,20.9304842848373,20.5446689063149,20.6411227509455,97556.5052491032,0.0,1.0
2018-01-16,21.7,22.0,21.45,21.7,164212,20.9304842848373,21.2198458187291,20.6893496732608,20.9304842848373,170249.304865891,0.0,1.0
2018-01-17,21.8,21.85,21.6,21.85,112608,21.0269381294679,21.0751650517832,20.8340304402067,21.0751650517832,116748.067877732,0.0,1.0
2018-01-18,21.65,21.9,21.5,21.9,159912,20.882257362522,21.1233919740985,20.7375765955761,21.1233919740985,165791.214038647,0.0,1.0
2018-01-19,21.9,21.95,21.6,21.6,146483,21.1233919740985,21.1716188964138,20.8340304402067,20.8340304402067,151868.492708634,0.0,1.0
2018-01-22,21.75,21.85,21.55,21.75,107100,20.9787112071526,21.0751650517832,20.7858035178914,20.9787112071526,111037.564557626,0.0,1.0
2018-01-23,22.2,22.25,21.6,21.65,75937,21.4127535079902,21.4609804303055,20.8340304402067,20.882257362522,78728.8472438139,0.0,1.0
2018-01-24,21.7,22.35,21.5,22.25,81984,20.9304842848373,21.5574342749361,20.7375765955761,21.4609804303055,84998.1670652887,0.0,1.0
2018-01-25,21.95,22.0,21.4,21.85,106575,21.1716188964138,21.2198458187291,20.6411227509455,21.0751650517832,110493.262770579,0.0,1.0
2018-01-26,21.85,22.1,21.65,21.85,76090,21.0751650517832,21.3162996633596,20.882257362522,21.0751650517832,78887.4723360389,0.0,1.0
2018-01-29,21.7,21.9,21.48,21.85,111428,20.9304842848373,21.1233919740985,20.71828582665,21.0751650517832,115524.684813512,0.0,1.0
2018-01-30,21.4,21.55,21.05,21.55,77654,20.6411227509455,20.7858035178914,20.3035342947385,20.7858035178914,80508.9732787854,0.0,1.0
2018-01-31,21.15,21.6,21.05,21.45,90302,20.3999881393691,20.8340304402067,20.3035342947385,20.6893496732608,93621.9809027333,0.0,1.0
2018-02-01,20.95,21.15,20.75,21.1,104957,20.2070804501079,20.3999881393691,20.0141727608467,20.3517612170538,108815.776501165,0.0,1.0
2018-02-02,20.65,21.0,20.4,20.7,111124,19.9177189162161,20.2553073724232,19.6765843046397,19.9659458385314,115209.508159679,0.0,1.0
2018-02-05,19.6,20.6,19.55,20.55,91612,18.904953547595,19.8694919939008,18.8567266252797,19.8212650715855,94980.1434570797,0.0,1.0
2018-02-06,19.75,19.8,19.0,19.15,141285,19.0496343145409,19.0978612368561,18.3262304798115,18.4709112467573,146479.386634213,0.0,1.0
2018-02-07,19.65,19.8,19.25,19.65,120495,18.9531804699103,19.0978612368561,18.5673650913879,18.9531804699103,124925.035867144,0.0,1.0
2018-02-08,19.34,19.45,18.9,19.25,98501,18.6541735515554,18.7602727806491,18.2297766351809,18.5673650913879,102122.419668448,0.0,1.0
2018-02-09,19.71,19.8,19.15,19.6,74342,19.0110527766886,19.0978612368561,18.4709112467573,18.904953547595,77075.2065764991,0.0,1.0
2018-02-12,20.35,20.4,19.45,19.75,129728,19.6283573823244,19.6765843046397,18.7602727806491,19.0496343145409,134497.489962014,0.0,1.0
2018-02-13,19.85,20.45,19.7,20.2,71533,19.1460881591714,19.724811226955,19.0014073922256,19.4836766153785,74162.9328244695,0.0,1.0
2018-02-14,19.9,20.0,19.6,19.6,60568,19.1943150814867,19.2907689261173,18.904953547595,18.904953547595,62794.8012149982,0.0,1.0
2018-02-15,20.0,20.1,19.7,20.1,36970,19.2907689261173,19.3872227707479,19.0014073922256,19.3872227707479,38329.2134612086,0.0,1.0
2018-02-16,19.9,20.05,19.8,19.9,58148,19.1943150814867,19.3389958484326,19.0978612368561,19.1943150814867,60285.8291680379,0.0,1.0
2018-02-20,19.65,20.1,19.55,19.85,96686,18.9531804699103,19.3872227707479,18.8567266252797,19.1460881591714,100240.690633227,0.0,1.0
2018-02-21,19.75,19.8,19.55,19.6,108630,19.0496343145409,19.0978612368561,18.8567266252797,18.904953547595,112623.815479878,0.0,1.0
2018-02-22,19.7,20.0,19.4,19.75,136015,19.0014073922256,19.2907689261173,18.7120458583338,19.0496343145409,141015.633457568,0.0,1.0
2018-02-23,19.8,19.85,19.6,19.8,52161,19.0978612368561,19.1460881591714,18.904953547595,19.0978612368561,54078.7152650826,0.0,1.0
2018-02-26,20.4,20.6,19.8,19.8,74151,19.6765843046397,19.8694919939008,19.0978612368561,19.0978612368561,76877.1844025445,0.0,1.0
2018-02-27,19.85,20.4,19.7,20.4,121736,19.1460881591714,19.6765843046397,19.0014073922256,19.6765843046397,126211.661615193,0.0,1.0
2018-02-28,19.5,19.95,19.4,19.9,134296,18.8084997029644,19.242542003802,18.7120458583338,19.1943150814867,139233.433891979,0.0,1.0
2018-03-01,19.6,19.7,19.31,19.45,55364,18.904953547595,19.0014073922256,18.6252373981663,18.7602727806491,57399.4745487246,0.0,1.0
2018-03-02,19.35,19.58,19.25,19.45,102384,18.6638189360185,18.8856627786689,18.5673650913879,18.7602727806491,106148.179361979,0.0,1.0
2018-03-05,19.5,19.75,19.15,19.2,82321,18.8084997029644,19.0496343145409,18.4709112467573,18.5191381690726,85347.5569743075,0.0,1.0
2018-03-06,19.5,19.85,19.25,19.5,81131,18.8084997029644,19.1460881591714,18.5673650913879,18.8084997029644,84113.8062570005,0.0,1.0
2018-03-07,19.65,19.65,19.15,19.4,74735,18.9531804699103,18.9531804699103,18.4709112467573,18.7120458583338,77482.6553428027,0.0,1.0
2018-03-08,19.5,19.75,19.3,19.7,39454,18.8084997029644,19.0496343145409,18.6155920137032,19.0014073922256,40904.5384879232,0.0,1.0
2018-03-09,19.95,19.95,19.55,19.6,143429,19.242542003802,19.242542003802,18.8567266252797,18.904953547595,148702.211455983,0.0,1.0
2018-03-12,20.25,20.4,20.0,20.0,153242,19.5319035376938,19.6765843046397,19.2907689261173,19.2907689261173,158875.989429876,0.0,1.0
2018-03-13,23.15,23.3,20.2,20.8,429942,22.3290650319808,22.4737457989267,19.4836766153785,20.062399683162,445748.95033646,0.0,1.0
2018-03-14,22.65,23.75,22.1,23.15,254627,21.8467958088279,22.9077880997643,21.3162996633596,22.3290650319808,263988.440248503,0.0,1.0
2018-03-15,22.95,23.2,22.55,22.65,120870,22.1361573427196,22.3772919542961,21.7503419641973,21.8467958088279,125313.822857892,0.0,1.0
2018-03-16,23.05,23.4,22.8,22.9,301226,22.2326111873502,22.5701996435573,21.9914765757737,22.0879304204043,312300.666866811,0.0,1.0
2018-03-19,21.95,23.15,21.75,23.0,118225,21.1716188964138,22.3290650319808,20.9787112071526,22.1843842650349,122571.578616483,0.0,1.0
2018-03-20,21.75,22.4,21.7,21.95,106601,20.9787112071526,21.6056611972514,20.9304842848373,21.1716188964138,110520.218668604,0.0,1.0
2018-03-21,22.1,22.32,21.5,21.7,123384,21.3162996633596,21.5284981215469,20.7375765955761,20.9304842848373,127920.250843867,0.0,1.0
2018-03-22,21.4,22.05,21.4,21.9,78536,20.6411227509455,21.2680727410443,20.6411227509455,21.1233919740985,81423.4002810246,0.0,1.0
2018-03-23,20.75,21.4,20.7,21.4,171771,20.0141727608467,20.6411227509455,19.9659458385314,20.6411227509455,178086.213834062,0.0,1.0
2018-03-26,20.95,21.1,20.55,20.95,74146,20.2070804501079,20.3517612170538,19.8212650715855,20.2070804501079,76872.0005760013,0.0,1.0
2018-03-27,20.6,21.05,20.45,21.05,132886,19.8694919939008,20.3035342947385,19.724811226955,20.3035342947385,137771.594806767,0.0,1.0
2018-03-28,19.75,20.65,19.6,20.55,139599,19.068925083467,19.9378887581566,18.924097804352,19.8413372387466,144584.985148975,0.02,1.0
2018-03-29,20.2,20.5,19.9,19.9,74216,19.5034069208118,19.7930614790417,19.2137523625819,19.2137523625819,76866.7344165529,0.0,1.0
2018-04-02,19.75,20.25,19.5,20.05,101397,19.068925083467,19.5516826805168,18.8275462849421,19.3585796416968,105018.544109561,0.0,1.0
2018-04-03,19.7,19.9,19.5,19.8,119660,19.020649323762,19.2137523625819,18.8275462849421,19.117200843172,123933.834217483,0.0,1.0
2018-04-04,20.3,20.45,19.25,19.4,114550,19.5999584402217,19.7447857193367,18.5861674864172,18.7309947655321,118641.322995259,0.0,1.0
2018-04-05,21.05,21.35,20.1,20.35,124687,20.3240948357964,20.6137493940263,19.4068554014018,19.6482341999267,129140.380971714,0.0,1.0
2018-04-06,20.75,21.3,20.55,20.8,102809,20.0344402775666,20.5654736343213,19.8413372387466,20.0827160372715,106480.975781925,0.0,1.0
2018-04-09,21.15,21.35,20.38,20.85,160851,20.4206463552064,20.6137493940263,19.6771996557497,20.1309917969765,166596.03182113,0.0,1.0
2018-04-10,21.85,22.25,21.2,21.35,125067,21.0965069910761,21.482713068716,20.4689221149114,20.6137493940263,129533.953234815,0.0,1.0
2018-04-11,21.9,21.9,21.15,21.8,97110,21.1447827507811,21.1447827507811,20.4206463552064,21.0482312313711,100578.427551895,0.0,1.0
2018-04-12,22.1,22.5,21.7,22.05,80203,21.337885789601,21.7240918672409,20.9516797119612,21.289610029896,83067.5689933545,0.0,1.0
2018-04-13,22.1,22.3,21.85,22.3,76296,21.337885789601,21.5309888284209,21.0965069910761,21.5309888284209,79021.024698789,0.0,1.0
2018-04-16,22.75,22.85,22.2,22.25,73529,21.9654706657657,22.0620221851757,21.434437309011,21.482713068716,76155.1971935261,0.0,1.0
2018-04-17,23.25,23.3,22.75,22.95,71850,22.4482282628155,22.4965040225205,21.9654706657657,22.1585737045857,74416.2292205096,0.0,1.0
2018-04-18,23.25,23.65,23.0,23.15,112442,22.4482282628155,22.8344343404554,22.2068494642906,22.3516767434056,116458.032651531,0.0,1.0
2018-04-19,23.2,23.5,22.9,23.25,57604,22.3999525031106,22.6896070613404,22.1102979448807,22.4482282628155,59661.4122201561,0.0,1.0
2018-04-20,22.9,23.15,22.8,23.1,67042,22.1102979448807,22.3516767434056,22.0137464254707,22.3034009837006,69436.5043758022,0.0,1.0
2018-04-23,22.4,23.0,22.33,22.9,92437,21.6275403478309,22.2068494642906,21.5599542842439,22.1102979448807,95738.524432237,0.0,1.0
2018-04-24,22.25,22.6,21.9,22.5,74536,21.482713068716,21.8206433866508,21.1447827507811,21.7240918672409,77198.1636907429,0.0,1.0
2018-04-25,22.35,22.55,22.05,22.1,63842,21.5792645881259,21.7723676269458,21.289610029896,21.337885789601,66122.2116339007,0.0,1.0
2018-04-26,22.1,22.6,21.95,22.5,143353,21.337885789601,21.8206433866508,21.1930585104861,21.7240918672409,148473.064821819,0.0,1.0
2018-04-27,21.85,22.4,21.73,22.1,82340,21.0965069910761,21.6275403478309,20.9806451677842,21.337885789601,85280.8951150557,0.0,1.0
2018-04-30,21.55,22.25,21.45,21.9,112954,20.8068524328462,21.482713068716,20.7103009134363,21.1447827507811,116988.319490236,0.0,1.0
2018-05-01,21.35,21.55,21.1,21.45,117456,20.6137493940263,20.8068524328462,20.3723705955014,20.7103009134363,121651.115091498,0.0,1.0
2018-05-02,21.45,21.87,21.35,21.35,67344,20.7103009134363,21.1158172949581,20.6137493940263,20.6137493940263,69749.2907533192,0.0,1.0
2018-05-03,21.1,21.55,20.95,21.3,64585,20.3723705955014,20.8068524328462,20.2275433163865,20.5654736343213,66891.748979911,0.0,1.0
2018-05-04,21.5,21.6,21.0,21.1,62667,20.7585766731413,20.8551281925512,20.2758190760915,20.3723705955014,64905.2447677336,0.0,1.0
2018-05-07,21.35,21.8,21.25,21.5,81486,20.6137493940263,21.0482312313711,20.5171978746164,20.7585766731413,84396.3932395607,0.0,1.0
2018-05-08,21.6,21.72,21.25,21.35,76049,20.8551281925512,20.9709900158432,20.5171978746164,20.6137493940263,78765.2027277735,0.0,1.0
2018-05-09,23.85,24.0,22.5,22.9,267936,23.0275373792753,23.1723646583902,21.7240918672409,22.1102979448807,277505.731279421,0.0,1.0
2018-05-10,22.55,23.9,21.95,23.85,177345,21.7723676269458,23.0758131389803,21.1930585104861,23.0275373792753,183679.139472669,0.0,1.0
2018-05-11,21.55,22.6,21.3,22.5,160738,20.8068524328462,21.8206433866508,20.5654736343213,21.7240918672409,166478.995858682,0.0,1.0
2018-05-14,21.15,21.8,21.1,21.55,90758,20.4206463552064,21.0482312313711,20.3723705955014,20.8068524328462,93999.5564592205,0.0,1.0
2018-05-15,21.35,21.65,20.95,21.15,95066,20.6137493940263,20.9034039522562,20.2275433163865,20.4206463552064,98461.4230630057,0.0,1.0
2018-05-16,21.35,21.6,21.2,21.5,107115,20.6137493940263,20.8551281925512,20.4689221149114,20.7585766731413,110940.770952747,0.0,1.0
2018-05-17,21.7,21.75,21.3,21.45,94332,20.9516797119612,20.9999554716662,20.5654736343213,20.7103009134363,97701.2071653318,0.0,1.0
2018-05-18,22.05,22.1,21.75,21.85,141228,21.289610029896,21.337885789601,20.9999554716662,21.0965069910761,146272.1672979,0.0,1.0
2018-05-21,22.05,22.25,21.65,22.05,111852,21.289610029896,21.482713068716,20.9034039522562,21.289610029896,115846.959927243,0.0,1.0
2018-05-22,21.6,22.15,21.5,22.0,90726,20.8551281925512,21.386161549306,20.7585766731413,21.2413342701911,93966.4135318016,0.0,1.0
2018-05-23,21.65,21.7,21.3,21.55,94300,20.9034039522562,20.9516797119612,20.5654736343213,20.8068524328462,97668.0642379129,0.0,1.0
2018-05-24,21.3,21.65,21.05,21.65,98104,20.5654736343213,20.9034039522562,20.3240948357964,20.9034039522562,101607.929734849,0.0,1.0
2018-05-25,21.4,21.6,21.25,21.4,78500,20.6620251537313,20.8551281925512,20.5171978746164,20.6620251537313,81303.7438247737,0.0,1.0
2018-05-29,21.5,21.75,21.25,21.25,108960,20.7585766731413,20.9999554716662,20.5171978746164,20.5171978746164,112851.667861749,0.0,1.0
2018-05-30,21.85,22.15,21.35,21.55,56509,21.0965069910761,21.386161549306,20.6137493940263,20.8068524328462,58527.3026725368,0.0,1.0
2018-05-31,21.55,21.95,21.55,21.9,88442,20.8068524328462,21.1930585104861,20.8068524328462,21.1447827507811,91600.8370872694,0.0,1.0
2018-06-01,22.05,22.25,21.6,21.75,118765,21.289610029896,21.482713068716,20.8551281925512,20.9999554716662,123006.867966233,0.0,1.0
2018-06-04,22.3,22.55,22.05,22.05,79226,21.5309888284209,21.7723676269458,21.289610029896,21.289610029896,82055.6739905928,0.0,1.0
2018-06-05,22.8,22.95,22.25,22.4,124691,22.0137464254707,22.1585737045857,21.482713068716,21.6275403478309,129144.523837642,0.0,1.0
2018-06-06,23.6,23.65,22.65,22.8,110486,22.7861585807504,22.8344343404554,21.8689191463558,22.0137464254707,114432.171213044,0.0,1.0
2018-06-07,23.6,23.75,23.4,23.55,135273,22.7861585807504,22.9309858598653,22.5930555419305,22.7378828210454,140104.475648517,0.0,1.0
2018-06-08,23.75,23.9,23.55,23.55,89324,22.9309858598653,23.0758131389803,22.7378828210454,22.7378828210454,92514.3390242561,0.0,1.0
2018-06-11,23.15,23.9,23.1,23.7,89341,22.3516767434056,23.0758131389803,22.3034009837006,22.8827101001604,92531.9462044472,0.0,1.0
2018-06-12,22.75,23.25,22.65,23.15,76609,21.9654706657657,22.4482282628155,21.8689191463558,22.3516767434056,79345.2039576064,0.0,1.0
2018-06-13,22.55,22.85,22.3,22.7,42932,21.7723676269458,22.0620221851757,21.5309888284209,21.9171949060608,44465.3799985374,0.0,1.0
2018-06-14,22.65,22.8,22.25,22.7,87510,21.8689191463558,22.0137464254707,21.482713068716,21.9171949060608,90635.5493261903,0.0,1.0
2018-06-15,22.3,22.6,22.1,22.6,149356,21.5309888284209,21.8206433866508,21.337885789601,21.8206433866508,154690.47086233,0.0,1.0
2018-06-18,22.5,22.55,22.05,22.25,93608,21.7240918672409,21.7723676269458,21.289610029896,21.482713068716,96951.3484324764,0.0,1.0
2018-06-19,22.35,22.4,21.7,22.4,54896,21.5792645881259,21.6275403478309,20.9516797119612,21.6275403478309,56856.691987322,0.0,1.0
2018-06-20,22.35,22.5,22.18,22.35,39003,21.5792645881259,21.7240918672409,21.415127005129,21.5792645881259,40396.0499413713,0.0,1.0
2018-06-21,22.4,22.5,22.05,22.25,118047,21.6275403478309,21.7240918672409,21.289610029896,21.482713068716,122263.223532268,0.0,1.0
2018-06-22,23.2,23.2,22.4,22.5,153966,22.3999525031106,22.3999525031106,21.6275403478309,21.7240918672409,159465.123843632,0.0,1.0
2018-06-25,23.05,23.15,22.75,23.15,79223,22.2551252239956,22.3516767434056,21.9654706657657,22.3516767434056,82052.5668411472,0.0,1.0
2018-06-26,23.4,23.5,22.8,23.05,77370,22.5930555419305,22.6896070613404,22.0137464254707,22.2551252239956,80133.3842002897,0.0,1.0
2018-06-27,22.8,23.5,22.75,23.35,74476,22.0330567293527,22.7095102254293,21.9847386224901,22.5645559048415,77068.4168274225,0.02,1.0
2018-06-28,22.9,23.0,22.7,22.75,41706,22.1296929430779,22.2263291568032,21.9364205156275,21.9847386224901,43157.7339304539,0.0,1.0
2018-06-29,22.95,23.15,22.85,22.9,63954,22.1780110499406,22.371283477391,22.0813748362153,22.1296929430779,66180.1591087191,0.0,1.0
2018-07-02,22.95,23.0,22.65,22.9,41107,22.1780110499406,22.2263291568032,21.8881024087649,22.1296929430779,42537.8834862889,0.0,1.0
2018-07-03,22.8,23.3,22.7,23.05,32224,22.0330567293527,22.5162377979789,21.9364205156275,22.2746472636658,33345.6773168116,0.0,1.0
2018-07-05,22.55,22.65,21.95,22.0,129474,21.7914661950396,21.8881024087649,21.2116489126883,21.2599670195509,133980.828727559,0.0,1.0
2018-07-06,22.7,22.85,22.45,22.6,61800,21.9364205156275,22.0813748362153,21.6948299813144,21.8397843019023,63951.1810507372,0.0,1.0
2018-07-09,22.8,22.9,22.75,22.9,41151,22.0330567293527,22.1296929430779,21.9847386224901,22.1296929430779,42583.4150715031,0.0,1.0
2018-07-10,22.9,23.2,22.65,22.7,74794,22.1296929430779,22.4196015842536,21.8881024087649,21.9364205156275,77397.4860114701,0.0,1.0
2018-07-11,22.45,22.95,22.4,22.7,36892,21.6948299813144,22.1780110499406,21.6465118744518,21.9364205156275,38176.1645845275,0.0,1.0
2018-07-12,22.45,22.65,22.25,22.65,42680,21.6948299813144,21.8881024087649,21.5015575538639,21.8881024087649,44165.6376576936,0.0,1.0
2018-07-13,22.2,22.6,22.15,22.5,24674,21.4532394470013,21.8397843019023,21.4049213401387,21.743148088177,25532.8712175711,0.0,1.0
2018-07-16,21.75,22.15,21.55,22.15,59840,21.0183764852378,21.4049213401387,20.8251040577873,21.4049213401387,61922.9558911993,0.0,1.0
2018-07-17,22.05,22.15,21.65,21.65,33362,21.3082851264135,21.4049213401387,20.9217402715126,20.9217402715126,34523.2896798494,0.0,1.0
2018-07-18,22.05,22.08,21.8,21.95,40497,21.3082851264135,21.3372759905311,21.0666945921004,21.2116489126883,41906.6501458204,0.0,1.0
2018-07-19,21.85,21.9,21.55,21.75,38639,21.115012698963,21.1633308058256,20.8251040577873,21.0183764852378,39983.9754792789,0.0,1.0
2018-07-20,21.65,21.9,21.6,21.8,29757,20.9217402715126,21.1633308058256,20.8734221646499,21.0666945921004,30792.8041185564,0.0,1.0
2018-07-23,20.75,21.55,20.7,21.55,65833,20.0520143479855,20.8251040577873,20.0036962411229,20.8251040577873,68124.5647591129,0.0,1.0
2018-07-24,21.0,21.25,20.8,20.8,74391,20.2936048822986,20.5351954166116,20.1003324548481,20.1003324548481,76980.4580832586,0.0,1.0
2018-07-25,21.3,21.5,20.75,20.95,34055,20.5835135234742,20.7767859509247,20.0520143479855,20.2452867754359,35240.4121469719,0.0,1.0
2018-07-26,21.5,21.65,21.2,21.3,31270,20.7767859509247,20.9217402715126,20.486877309749,20.5835135234742,32358.4697646692,0.0,1.0
2018-07-27,21.25,21.55,21.0,21.5,86423,20.5351954166116,20.8251040577873,20.2936048822986,20.7767859509247,89431.2770218102,0.0,1.0
2018-07-30,21.25,21.55,21.2,21.25,43665,20.5351954166116,20.8251040577873,20.486877309749,20.5351954166116,45184.924281237,0.0,1.0
2018-07-31,21.7,21.8,21.3,21.35,82564,20.9700583783752,21.0666945921004,20.5835135234742,20.6318316303369,85437.9500367809,0.0,1.0
2018-08-01,21.7,21.8,21.55,21.7,79746,20.9700583783752,21.0666945921004,20.8251040577873,20.9700583783752,82521.8589655677,0.0,1.0
2018-08-02,21.6,21.7,21.2,21.55,65000,20.8734221646499,20.9700583783752,20.486877309749,20.8251040577873,67262.5690663095,0.0,1.0
2018-08-03,21.4,21.8,21.25,21.55,66700,20.6801497371995,21.0666945921004,20.5351954166116,20.8251040577873,69021.743949582,0.0,1.0
2018-08-06,21.55,21.7,21.4,21.5,44466,20.8251040577873,20.9700583783752,20.6801497371995,20.7767859509247,46013.8060938849,0.0,1.0
2018-08-07,20.5,22.2,19.8,21.75,151908,19.8104238136724,21.4532394470013,19.1339703175958,21.0183764852378,157195.72833423,0.0,1.0
2018-08-08,20.1,20.7,19.95,20.55,119924,19.4238789587715,20.0036962411229,19.2789246381836,19.858741920535,124098.405118586,0.0,1.0
2018-08-09,19.89,20.15,19.8,20.0,51593,19.2209429099485,19.4721970656341,19.1339703175958,19.3272427450462,53388.8880898169,0.0,1.0
2018-08-10,19.4,19.73,19.35,19.7,73922,18.7474254626949,19.0663249679881,18.6991073558322,19.0373341038705,76495.1327772263,0.0,1.0
2018-08-13,19.5,19.65,19.25,19.5,52655,18.8440616764201,18.9890159970079,18.602471142107,18.8440616764201,54487.8549874849,0.0,1.0
2018-08-14,19.8,19.85,19.5,19.5,38489,19.1339703175958,19.1822884244584,18.8440616764201,18.8440616764201,39828.7541660489,0.0,1.0
2018-08-15,19.35,19.7,19.1,19.7,63114,18.6991073558322,19.0373341038705,18.4575168215192,19.0373341038705,65310.9197546317,0.0,1.0
2018-08-16,19.7,19.85,19.4,19.4,53378,19.0373341038705,19.1822884244584,18.7474254626949,18.7474254626949,55236.0217172534,0.0,1.0
2018-08-17,19.45,19.75,19.3,19.6,135911,18.7957435695575,19.0856522107332,18.6507892489696,18.9406978901453,140641.892682633,0.0,1.0
2018-08-20,19.05,19.63,18.75,19.5,149930,18.4091987146565,18.9696887542629,18.1192900734809,18.8440616764201,155148.876617105,0.0,1.0
2018-08-21,19.8,20.05,19.05,19.05,105566,19.1339703175958,19.3755608519089,18.4091987146565,18.4091987146565,109240.621016216,0.0,1.0
2018-08-22,20.15,20.2,19.8,19.8,54553,19.4721970656341,19.5205151724967,19.1339703175958,19.1339703175958,56451.9220042211,0.0,1.0
2018-08-23,20.4,20.6,20.1,20.1,84890,19.7137875999472,19.9070600273976,19.4238789587715,19.4238789587715,87844.9152005999,0.0,1.0
2018-08-24,21.0,21.05,20.3,20.4,197932,20.2936048822986,20.3419229891612,19.6171513862219,19.7137875999472,204821.766468196,0.0,1.0
2018-08-27,21.1,21.7,21.1,21.1,64523,20.3902410960238,20.9700583783752,20.3902410960238,20.3902410960238,66768.9652902381,0.0,1.0
2018-08-28,21.4,21.5,21.13,21.25,49502,20.6801497371995,20.7767859509247,20.4192319601414,20.5351954166116,51225.1029833914,0.0,1.0
2018-08-29,21.75,21.95,21.29,21.4,131266,21.0183764852378,21.2116489126883,20.5738499021017,20.6801497371995,135835.206016279,0.0,1.0
2018-08-30,21.7,21.8,21.15,21.75,78703,20.9700583783752,21.0666945921004,20.4385592028864,21.0183764852378,81442.5534342422,0.0,1.0
2018-08-31,21.9,21.93,21.5,21.6,100194,21.1633308058256,21.1923216699432,20.7767859509247,20.8734221646499,103681.628385074,0.0,1.0
2018-09-04,20.7,21.7,20.63,21.7,81603,20.0036962411229,20.9700583783752,19.9360508915152,20.9700583783752,84443.4988233544,0.0,1.0
2018-09-05,20.55,20.85,20.55,20.8,98928,19.858741920535,20.1486505617107,19.858741920535,20.1003324548481,102371.560501413,0.0,1.0
2018-09-06,20.25,20.7,20.2,20.5,88505,19.5688332793593,20.0036962411229,19.5205151724967,19.8104238136724,91585.7488494418,0.0,1.0
2018-09-07,20.25,20.45,20.0,20.25,59005,19.5688332793593,19.7621057068098,19.3272427450462,19.5688332793593,61058.890580886,0.0,1.0
2018-09-10,20.05,20.35,19.9,20.3,54467,19.3755608519089,19.6654694930846,19.230606531321,19.6171513862219,56362.9284513025,0.0,1.0
2018-09-11,19.85,20.15,19.8,19.95,39596,19.1822884244584,19.4721970656341,19.1339703175958,19.2789246381836,40974.2874576859,0.0,1.0
2018-09-12,19.45,19.95,19.4,19.9,99731,18.7957435695575,19.2789246381836,18.7474254626949,19.230606531321,103202.511931571,0.0,1.0
2018-09-13,19.4,19.8,19.3,19.5,81681,18.7474254626949,19.1339703175958,18.6507892489696,18.8440616764201,84524.2139062339,0.0,1.0
2018-09-14,19.25,19.48,19.25,19.35,106656,18.602471142107,18.824734433675,18.602471142107,18.6991073558322,110368.56255902,0.0,1.0
2018-09-17,19.45,19.52,19.3,19.3,106072,18.7957435695575,18.8633889191651,18.6507892489696,18.6507892489696,109764.234246178,0.0,1.0
2018-09-18,19.85,19.9,19.35,19.45,157174,19.1822884244584,19.230606531321,18.6991073558322,18.7957435695575,162645.031237356,0.0,1.0
2018-09-19,20.0,20.3,19.8,19.8,91588,19.3272427450462,19.6171513862219,19.1339703175958,19.1339703175958,94776.0642406948,0.0,1.0
2018-09-20,20.25,20.45,20.15,20.15,56194,19.5688332793593,19.7621057068098,19.4721970656341,19.4721970656341,58150.0431709568,0.0,1.0
2018-09-21,19.9,20.35,19.75,20.25,301543,19.230606531321,19.6654694930846,19.0856522107332,19.5688332793593,312039.336368648,0.0,1.0
2018-09-24,19.65,20.15,19.55,19.8,57685,18.9890159970079,19.4721970656341,18.8923797832827,19.1339703175958,59692.9430244625,0.0,1.0
2018-09-25,19.55,19.7,19.5,19.65,28816,18.8923797832827,19.0373341038705,18.8440616764201,18.9890159970079,29819.0490802273,0.0,1.0
2018-09-26,19.05,19.5,18.85,19.5,65841,18.4091987146565,18.8440616764201,18.2159262872061,18.8440616764201,68132.8432291521,0.0,1.0
2018-09-27,19.0,19.35,19.0,19.05,46236,18.3608806077939,18.6991073558322,18.3608806077939,18.4091987146565,47845.4175899983,0.0,1.0
2018-09-28,18.0,19.03,17.4,18.9,529300,17.3945184705416,18.3898714719115,16.8147011881902,18.2642443940687,547724.273950732,0.0,1.0
2018-10-01,19.08,19.19,18.11,18.11,182737,18.4381895787741,18.5444894138719,17.5008183056394,17.5008183056394,189097.847438003,0.0,1.0
2018-10-02,19.02,19.36,18.89,19.02,64320,18.399535093284,18.7284437121966,18.2737759154645,18.399535093284,66488.9843030077,0.02,1.0
2018-10-03,19.13,19.39,18.92,19.07,53785,18.5059467052851,18.7574650609241,18.3027972641921,18.44790400783,55598.725446786,0.0,1.0
2018-10-04,19.04,19.2,18.79,19.05,77192,18.4188826591024,18.5736631856495,18.1770380863726,18.4285564420116,79795.0509377763,0.0,1.0
2018-10-05,18.32,19.06,18.29,19.04,39936,17.7223702896406,18.4382302249208,17.693348940913,18.4188826591024,41282.7126418673,0.0,1.0
2018-10-08,18.57,18.67,18.2,18.25,75660,17.9642148623704,18.0609526914623,17.6062848947302,17.6546538092762,78211.3891847878,0.0,1.0
2018-10-09,18.71,18.87,18.36,18.48,165325,18.0996478230991,18.2544283496461,17.7610654212773,17.8771508161876,170900.051770751,0.0,1.0
2018-10-10,17.54,18.7,17.43,18.65,162433,16.9678152227235,18.0899740401899,16.8614036107224,18.0416051256439,167910.528409367,0.0,1.0
2018-10-11,16.98,17.68,16.96,17.45,63769,16.4260833798088,17.1032481834522,16.4067358139904,16.8807511765408,65919.4036072526,0.0,1.0
2018-10-12,16.92,17.43,16.72,17.24,64652,16.3680406823536,16.8614036107224,16.1745650241698,16.6776017354478,66832.1799309399,0.0,1.0
2018-10-15,16.73,17.31,16.5,16.9,45923,16.184238807079,16.7453182158121,15.9617418001675,16.3486931165352,47471.6048841264,0.0,1.0
2018-10-16,16.85,17.04,16.7,16.87,73581,16.3003242019893,16.4841260772639,16.1552174583514,16.3196717678076,76062.281623128,0.0,1.0
2018-10-17,17.12,17.15,16.66,16.81,70963,16.5615163405375,16.590537689265,16.1165223267146,16.2616290703525,73355.9980269639,0.0,1.0
2018-10-18,16.33,17.09,16.29,17.09,49664,15.7972874907113,16.5324949918099,15.7585923590745,16.5324949918099,51338.7580289889,0.0,1.0
2018-10-19,15.98,16.42,15.73,16.33,55440,15.4587050888895,15.884351536894,15.2168605161597,15.7972874907113,57309.5349775925,0.0,1.0
2018-10-22,16.22,16.5,15.7,16.05,40206,15.6908758787101,15.9617418001675,15.1878391674321,15.5264215692539,41561.8175200052,0.0,1.0
2018-10-23,16.26,16.43,15.55,15.98,70470,15.7295710103469,15.8940253198032,15.0427324237942,15.4587050888895,72846.3731939203,0.0,1.0
2018-10-24,15.66,16.56,15.65,16.27,94799,15.1491440357954,16.0197844976227,15.1394702528862,15.7392447932561,97995.7901576618,0.0,1.0
2018-10-25,15.76,15.84,15.34,15.79,43331,15.2458818648873,15.3232721281608,14.8395829827012,15.2749032136149,44792.1980540053,0.0,1.0
2018-10-26,15.64,15.88,15.31,15.66,38753,15.129796469977,15.3619672597976,14.8105616339736,15.1491440357954,40059.8197869162,0.0,1.0
2018-10-29,15.59,16.21,15.44,15.91,40158,15.081427555431,15.6812020958009,14.9363208117931,15.3909886085252,41512.1988750029,0.0,1.0
2018-10-30,15.96,16.09,15.34,15.57,49114,15.4393575230711,15.5651167008906,14.8395829827012,15.0620799896126,50770.2110550051,0.0,1.0
2018-10-31,16.1,16.25,15.86,16.19,85279,15.5747904837998,15.7198972274377,15.3426196939792,15.6618545299826,88154.7588988837,0.0,1.0
2018-11-01,16.52,16.65,16.12,16.12,66853,15.9810893659859,16.1068485438054,15.5941380496182,15.5941380496182,69107.401548647,0.0,1.0
2018-11-02,17.07,17.18,16.45,16.53,86297,16.5131474259915,16.6195590379926,15.9133728856216,15.9907631488951,89207.0876616395,0.0,1.0
2018-11-05,17.16,17.37,16.57,17.12,114873,16.6002114721742,16.8033609132673,16.0294582805319,16.5615163405375,118746.720986309,0.0,1.0
2018-11-06,16.11,17.72,15.81,17.24,101760,15.584464266709,17.141943315089,15.2942507794332,16.6776017354478,105191.527404759,0.0,1.0
2018-11-07,16.68,16.72,15.57,16.13,107604,16.135869892533,16.1745650241698,15.0620799896126,15.6038118325274,111232.597433782,0.0,1.0
2018-11-08,17.24,17.24,16.49,16.6,44932,16.6776017354478,16.6776017354478,15.9520680172583,16.0584796292595,46447.1866091843,0.0,1.0
2018-11-09,16.74,17.02,16.5,17.02,72464,16.1939125899881,16.4647785114455,15.9617418001675,16.4647785114455,74907.6144050554,0.0,1.0
2018-11-12,16.96,17.22,16.57,16.82,87259,16.4067358139904,16.6582541696294,16.0294582805319,16.2713028532617,90201.528005226,0.0,1.0
2018-11-13,16.91,17.67,16.76,16.91,98907,16.3583668994444,17.093574400543,16.2132601558065,16.3583668994444,102242.319192438,0.0,1.0
2018-11-14,16.85,17.16,16.7,17.04,73235,16.3003242019893,16.6002114721742,16.1552174583514,16.4841260772639,75704.6138904035,0.0,1.0
2018-11-15,17.08,17.2,16.76,16.77,44846,16.5228212089007,16.638906603811,16.2132601558065,16.2229339387157,46358.2865368887,0.0,1.0
2018-11-16,16.96,17.25,16.9,16.97,134423,16.4067358139904,16.687275518357,16.3486931165352,16.4164095968996,138955.981607015,0.0,1.0
2018-11-19,16.74,17.14,16.7,16.98,59779,16.1939125899881,16.5808639063558,16.1552174583514,16.4260833798088,61794.8537414413,0.0,1.0
2018-11-20,16.86,17.42,16.79,17.29,183471,16.3099979848985,16.8517298278132,16.2422815045341,16.7259706499937,189657.967025141,0.0,1.0
2018-11-21,16.97,17.41,16.96,17.06,121225,16.4164095968996,16.842056044904,16.4067358139904,16.5034736430823,125312.921674939,0.0,1.0
2018-11-23,17.42,17.74,16.87,16.87,48338,16.8517298278132,17.1612908809074,16.3196717678076,16.3196717678076,49968.0429608021,0.0,1.0
2018-11-26,17.85,18.12,17.45,17.56,126016,17.2677024929085,17.5288946314567,16.8807511765408,16.9871627885419,130265.482679226,0.0,1.0
2018-11-27,16.81,17.75,16.71,17.69,48960,16.2616290703525,17.1709646638166,16.1648912412606,17.1129219663614,50611.0179022894,0.0,1.0
2018-11-28,16.9,17.11,16.42,16.78,161578,16.3486931165352,16.5518425576283,15.884351536894,16.2326077216249,167026.696295264,0.0,1.0
2018-11-29,16.96,17.05,16.6,16.82,106913,16.4067358139904,16.4937998601731,16.0584796292595,16.2713028532617,110518.295690103,0.0,1.0
2018-11-30,16.72,17.02,16.56,16.92,109653,16.1745650241698,16.4647785114455,16.0197844976227,16.3680406823536,113350.693342315,0.0,1.0
2018-12-03,16.91,17.0,16.58,16.96,157680,16.3583668994444,16.4454309456271,16.0391320634411,16.4067358139904,162997.248832373,0.0,1.0
2018-12-04,15.79,16.96,15.74,16.9,125888,15.2749032136149,16.4067358139904,15.2265342990689,16.3486931165352,130133.166292553,0.0,1.0
2018-12-06,15.39,15.7,15.155,15.7,208074,14.8879518972472,15.1878391674321,14.6606179988811,15.1878391674321,215090.623754104,0.0,1.0
2018-12-07,14.99,15.73,14.97,15.4,176268,14.5010005808795,15.2168605161597,14.4816530150611,14.8976256801564,182212.069109492,0.0,1.0
2018-12-10,15.15,15.23,14.6,15.04,145808,14.6557811074265,14.7331713707001,14.123723047421,14.5493694954254,150724.903968485,0.0,1.0
2018-12-11,15.25,15.83,14.96,15.5,110805,14.7525189365185,15.3135983452516,14.4719792321519,14.9943635092483,114541.540822369,0.0,1.0
2018-12-12,15.66,15.99,15.37,15.5,77107,15.1491440357954,15.4683788717987,14.8686043314288,14.9943635092483,79707.1845872512,0.0,1.0
2018-12-13,15.75,15.92,15.59,15.67,88844,15.2362080819781,15.4006623914344,15.081427555431,15.1588178187046,91839.9770120711,0.0,1.0
2018-12-14,15.68,15.82,15.59,15.59,58994,15.1684916016137,15.3039245623424,15.081427555431,15.081427555431,60983.3821513005,0.0,1.0
2018-12-17,15.49,16.01,15.43,15.62,193102,14.9846897263391,15.4877264376171,14.9266470288839,15.1104489041586,199613.741400488,0.0,1.0
2018-12-18,15.18,15.62,15.06,15.58,113520,14.6848024561541,15.1104489041586,14.5687170612438,15.0717537725218,117348.095430308,0.0,1.0
2018-12-19,14.85,15.55,14.74,15.05,144123,14.3655676201508,15.0427324237942,14.2591560081497,14.5590432783346,148983.082784552,0.0,1.0
2018-12-20,14.71,15.06,14.61,14.91,89040,14.2301346594221,14.5687170612438,14.1333968303302,14.4236103176059,92042.5864791635,0.0,1.0
2018-12-21,14.42,14.9,14.39,14.7,685949,13.9495949550555,14.4139365346967,13.9205736063279,14.2204608765129,709080.41501343,0.0,1.0
2018-12-24,14.16,15.21,14.12,14.42,114353,13.6980765994165,14.7138238048817,13.6593814677797,13.9495949550555,118209.185665451,0.0,1.0
2018-12-26,14.63,14.65,13.98,14.32,162806,14.1720919619669,14.1914659769525,13.5424364749349,13.8717947296901,168066.350852936,0.02,1.0
2018-12-27,14.68,14.7,14.11,14.41,175053,14.2205269994309,14.2399010144165,13.6683675723413,13.9589777971253,180709.058117385,0.0,1.0
2018-12-28,14.88,15.06,14.53,14.7,166315,14.4142671492869,14.5886332841573,14.0752218870389,14.2399010144165,171688.728561024,0.0,1.0
2018-12-31,15.19,15.25,14.9,14.9,77318,14.7145643815637,14.7726864265205,14.4336411642725,14.4336411642725,79816.1868435273,0.0,1.0
2019-01-02,15.57,15.73,15.0,15.0,242715,15.0826706662902,15.237662786175,14.5305112392005,14.5305112392005,250557.254322753,0.0,1.0
2019-01-03,15.33,15.57,15.05,15.5,159995,14.850182486463,15.0826706662902,14.5789462766645,15.0148616138406,165164.525906387,0.0,1.0
2019-01-04,16.01,16.17,15.27,15.6,129243,15.5088989959734,15.6638911158582,14.7920604415061,15.1117316887686,133418.911976745,0.0,1.0
2019-01-07,16.63,16.68,15.97,15.99,334902,16.109493460527,16.157928497991,15.4701509660022,15.4895249809878,345722.866683966,0.0,1.0
2019-01-08,17.0,17.0,16.63,16.81,199379,16.4679127377606,16.4679127377606,16.109493460527,16.2838595953974,205821.044474451,0.0,1.0
2019-01-09,16.97,17.16,16.79,17.0,77954,16.4388517152822,16.6229048576454,16.2644855804118,16.4679127377606,80472.7363511771,0.0,1.0
2019-01-10,17.0,17.08,16.79,16.79,106246,16.4679127377606,16.545408797703,16.2644855804118,16.2644855804118,109678.866336136,0.0,1.0
2019-01-11,16.89,17.05,16.81,17.05,128068,16.3613556553398,16.5163477752246,16.2838595953974,16.5163477752246,132205.947084467,0.0,1.0
2019-01-14,16.8,17.15,16.79,16.79,147328,16.2741725879046,16.6132178501526,16.2644855804118,16.2644855804118,152088.248212359,0.0,1.0
2019-01-15,16.97,17.0,16.83,16.91,137367,16.4388517152822,16.4679127377606,16.303233610383,16.3807296703254,141805.402857482,0.0,1.0
2019-01-16,16.86,17.02,16.76,17.0,137165,16.3322946328614,16.4872867527462,16.2354245579334,16.4679127377606,141596.876127065,0.0,1.0
2019-01-17,16.99,17.0,16.7,16.74,138210,16.4582257302678,16.4679127377606,16.1773025129766,16.2160505429478,142675.640648282,0.0,1.0
2019-01-18,17.1,17.26,16.91,16.97,229437,16.5647828126886,16.7197749325734,16.3807296703254,16.4388517152822,236850.23488474,0.0,1.0
2019-01-22,17.04,17.34,16.83,16.94,100672,16.5066607677318,16.7972709925158,16.303233610383,16.4097906928038,103924.767349279,0.0,1.0
2019-01-23,16.99,17.12,16.8,17.05,71181,16.4582257302678,16.5841568276742,16.2741725879046,16.5163477752246,73480.8970189232,0.0,1.0
2019-01-24,17.24,17.32,16.94,16.97,65968,16.7004009175878,16.7778969775302,16.4097906928038,16.4388517152822,68099.4621393957,0.0,1.0
2019-01-25,17.37,17.61,17.3,17.35,43699,16.8263320149942,17.0588201948214,16.7585229625446,16.8069580000086,45110.9385767259,0.0,1.0
2019-01-28,17.17,17.35,16.99,17.17,52661,16.6325918651382,16.8069580000086,16.4582257302678,16.6325918651382,54362.5056955299,0.0,1.0
2019-01-29,17.12,17.33,17.11,17.17,66348,16.5841568276742,16.787583985023,16.5744698201814,16.6325918651382,68491.7401471111,0.0,1.0
2019-01-30,17.36,17.47,17.08,17.33,57264,16.8166450075014,16.9232020899222,16.545408797703,16.787583985023,59114.2311416195,0.0,1.0
2019-01-31,17.52,17.63,17.22,17.31,62701,16.9716371273862,17.078194209807,16.6810269026022,16.7682099700374,64726.9035835898,0.0,1.0
2019-02-01,17.75,17.84,17.56,17.56,67347,17.1944382997206,17.2816213671558,17.0103851573574,17.0103851573574,69523.0183831841,0.0,1.0
2019-02-04,17.83,17.87,17.37,17.72,58402,17.271934359663,17.3106823896342,16.8263320149942,17.1653772772422,60289.0005436726,0.0,1.0
2019-02-05,17.87,18.01,17.71,17.83,39245,17.3106823896342,17.4463004945334,17.1556902697494,17.271934359663,40513.0274020827,0.0,1.0
2019-02-06,17.59,17.94,17.51,17.86,45606,17.0394461798358,17.3784914420838,16.9619501198934,17.3009953821414,47079.5547891293,0.0,1.0
2019-02-07,17.22,17.5,16.99,17.44,48631,16.6810269026022,16.9522631124006,16.4582257302678,16.8941410674438,50202.2941926533,0.0,1.0
2019-02-08,17.2,17.25,17.02,17.12,35179,16.6616528876166,16.7100879250806,16.4872867527462,16.5841568276742,36315.6527195277,0.0,1.0
2019-02-11,17.15,17.27,17.06,17.27,34071,16.6132178501526,16.7294619400662,16.5260347827174,16.7294619400662,35171.8526338733,0.0,1.0
2019-02-12,17.34,17.61,17.22,17.34,59391,16.7972709925158,17.0588201948214,16.6810269026022,16.7972709925158,61309.9556742792,0.0,1.0
2019-02-13,17.44,17.51,17.35,17.44,46775,16.8941410674438,16.9619501198934,16.8069580000086,16.8941410674438,48286.3258181275,0.0,1.0
2019-02-14,17.37,17.66,17.36,17.36,121886,16.8263320149942,17.1072552322854,16.8166450075014,16.8166450075014,125824.203285265,0.0,1.0
2019-02-15,17.88,17.9,17.53,17.53,99359,17.320369397127,17.3397434121126,16.981324134879,16.981324134879,102569.343601568,0.0,1.0
2019-02-19,18.32,18.44,17.8,17.86,71902,17.7465977268103,17.8628418167239,17.2428733371846,17.3009953821414,74225.1929230356,0.0,1.0
2019-02-20,18.64,18.91,18.23,18.23,85667,18.0565819665799,18.3181311688855,17.6594146593751,17.6594146593751,88434.9475972532,0.0,1.0
2019-02-21,18.37,18.69,18.25,18.53,79324,17.7950327642743,18.1050170040439,17.6787886743607,17.9500248841591,81887.0018000456,0.0,1.0
2019-02-22,18.73,18.76,18.39,18.45,40246,18.1437650340151,18.1728260564935,17.8144067792599,17.8725288242167,41546.3702592486,0.0,1.0
2019-02-25,18.74,18.96,18.69,18.82,66424,18.1534520415079,18.3665662063495,18.1050170040439,18.2309481014503,68570.195748654,0.0,1.0
2019-02-26,18.3,18.94,18.29,18.7,46134,17.7272237118247,18.3471921913639,17.7175367043319,18.1147040115367,47624.6147577442,0.0,1.0
2019-02-27,18.45,18.56,18.23,18.23,52387,17.8725288242167,17.9790859066375,17.6594146593751,17.6594146593751,54079.652605756,0.0,1.0
2019-02-28,18.78,18.85,18.31,18.39,103210,18.1922000714791,18.2600091239287,17.7369107193175,17.8144067792599,106544.771516599,0.0,1.0
2019-03-01,19.06,19.08,18.62,18.75,96654,18.4634362812775,18.4828102962631,18.0372079515943,18.1631390490007,99776.9435729618,0.0,1.0
2019-03-04,19.08,19.13,18.82,19.1,138774,18.4828102962631,18.5312453337271,18.2309481014503,18.5021843112487,143257.863796575,0.0,1.0
2019-03-05,19.09,19.23,18.98,19.17,98918,18.4924973037559,18.6281154086551,18.3859402213351,18.5699933636983,102114.094650508,0.0,1.0
2019-03-06,18.59,19.18,18.56,19.18,101688,18.0081469291159,18.5796803711911,17.9790859066375,18.5796803711911,104973.594864644,0.0,1.0
2019-03-07,18.25,18.6,18.1,18.53,59605,17.6787886743607,18.0178339366087,17.5334835619687,17.9500248841591,61530.8701312556,0.0,1.0
2019-03-08,18.42,18.47,18.06,18.14,46143,17.8434678017383,17.8919028392023,17.4947355319974,17.5722315919399,47633.9055526638,0.0,1.0
2019-03-11,19.01,19.08,18.46,18.46,68650,18.4150012438135,18.4828102962631,17.8822158317095,17.8822158317095,70868.1190254291,0.0,1.0
2019-03-12,19.56,21.19,18.98,20.16,155904,18.9477866559175,20.526768877244,18.3859402213351,19.5290071054855,160941.343460168,0.0,1.0
2019-03-13,18.97,19.7,18.86,19.64,141291,18.3762532138423,19.0834047608167,18.2696961314215,19.0252827158599,145856.189442417,0.0,1.0
2019-03-14,18.4,19.17,18.33,19.1,81289,17.8240937867527,18.5699933636983,17.7562847343031,18.5021843112487,83915.4920241529,0.0,1.0
2019-03-15,18.22,18.57,18.18,18.45,340371,17.6497276518823,17.9887729141303,17.6109796219111,17.8725288242167,351368.573063427,0.0,1.0
2019-03-18,18.18,18.6,18.09,18.22,101948,17.6109796219111,18.0178339366087,17.5237965544759,17.6497276518823,105241.995606765,0.0,1.0
2019-03-19,18.03,18.29,17.93,18.21,52832,17.4656745095191,17.7175367043319,17.368804434591,17.6400406443895,54539.0307990016,0.0,1.0
2019-03-20,17.97,18.23,17.54,18.08,89011,17.4075524645622,17.6594146593751,16.9910111423718,17.5141095469831,91886.9940651492,0.0,1.0
2019-03-21,17.83,18.23,17.82,18.0,71485,17.271934359663,17.6594146593751,17.2622473521702,17.4366134870406,73794.7194250956,0.0,1.0
2019-03-22,16.96,17.7,16.96,17.65,80163,16.4291647077894,17.1460032622566,16.4291647077894,17.0975682247926,82753.1103486596,0.0,1.0
2019-03-25,17.01,17.2,16.55,16.8,82526,16.4775997452534,16.6616528876166,16.0319974005846,16.2741725879046,85192.4601703215,0.0,1.0
2019-03-26,17.01,17.29,16.91,17.13,71645,16.496973760239,16.7685288838643,16.3999897875157,16.613354527507,73873.0307577542,0.02,1.0
2019-03-27,17.2,17.33,16.97,16.97,43409,16.6812433084133,16.8073224729537,16.4581801711497,16.4581801711497,44758.9418963411,0.0,1.0
2019-03-28,17.34,17.39,17.12,17.26,37685,16.817020870226,16.8655128565877,16.6036561302347,16.7394336920473,38856.9357820639,0.0,1.0
2019-03-29,17.22,17.68,17.12,17.44,83874,16.700640102958,17.1467663774853,16.6036561302347,16.9140048429493,86482.3306828931,0.0,1.0
2019-04-01,17.43,17.59,17.29,17.41,139734,16.904306445677,17.0594808020343,16.7685288838643,16.8849096511323,144079.476305451,0.0,1.0
2019-04-02,17.26,17.5,17.17,17.39,48452,16.7394336920473,16.9721952265833,16.6521481165963,16.8655128565877,49958.770134339,0.0,1.0
2019-04-03,17.21,17.53,17.21,17.45,102965,16.6909417056857,17.0012904184003,16.6909417056857,16.9237032402217,106167.026477384,0.0,1.0
2019-04-04,17.62,17.74,17.27,17.29,48138,17.0885759938513,17.2049567611193,16.7491320893197,16.7685288838643,49635.0052985802,0.0,1.0
2019-04-05,17.76,17.89,17.56,17.56,39183,17.224353555664,17.3504327202043,17.0303856102173,17.0303856102173,40401.5208902378,0.0,1.0
2019-04-08,17.73,17.78,17.45,17.63,21980,17.195258363847,17.2437503502087,16.9237032402217,17.0982743911237,22663.5385031117,0.0,1.0
2019-04-09,17.43,17.74,17.35,17.7,153246,16.904306445677,17.2049567611193,16.8267192674983,17.16616317203,158011.675225107,0.0,1.0
2019-04-10,18.04,18.11,17.44,17.44,185244,17.4959086792893,17.5637974601957,16.9140048429493,16.9140048429493,191004.755526407,0.0,1.0
2019-04-11,17.85,18.08,17.74,18.02,47398,17.311639131115,17.5347022683787,17.2049567611193,17.4765118847447,48871.9926283207,0.0,1.0
2019-04-12,17.65,18.0,17.59,17.88,41569,17.1176711856683,17.4571150902,17.0594808020343,17.340734322932,42861.721202723,0.0,1.0
2019-04-15,17.56,17.67,17.46,17.54,24756,17.0303856102173,17.137067980213,16.933401637494,17.0109888156727,25525.8671147877,0.0,1.0
2019-04-16,18.17,18.2,17.56,17.57,125670,17.6219878438297,17.6510830356467,17.0303856102173,17.0400840074897,129578.111177709,0.0,1.0
2019-04-17,17.85,18.26,17.82,18.21,46021,17.311639131115,17.7092734192807,17.282543939298,17.660781432919,47452.1704027163,0.0,1.0
2019-04-18,17.52,17.95,17.42,17.78,38315,16.991592021128,17.4086231038383,16.8946080484047,17.2437503502087,39506.5276499875,0.0,1.0
2019-04-22,16.94,17.45,16.89,17.43,45797,16.4290849793327,16.9237032402217,16.380592992971,16.904306445677,47221.2044052322,0.0,1.0
2019-04-23,16.55,17.01,16.53,16.81,67732,16.0508474857117,16.496973760239,16.031450691167,16.3030058147923,69838.3434892065,0.0,1.0
2019-04-24,16.09,16.51,16.03,16.39,107055,15.6047212111843,16.0120538966223,15.5465308275503,15.8956731293543,110384.218127872,0.0,1.0
2019-04-25,16.02,16.25,15.65,16.07,55202,15.536832430278,15.7598955675417,15.1779917312017,15.5853244166397,56918.6830049487,0.0,1.0
2019-04-26,16.5,16.57,16.0,16.05,33790,16.00235549935,16.0702442802563,15.5174356357333,15.565927622095,34840.8082811713,0.0,1.0
2019-04-29,16.25,16.6,16.22,16.48,41332,15.7598955675417,16.0993394720733,15.7308003757247,15.9829587048053,42617.3509285992,0.0,1.0
2019-04-30,15.74,16.25,15.61,16.2,132258,15.2652773066527,15.7598955675417,15.1391981421123,15.71140358118,136370.986139424,0.0,1.0
2019-05-01,15.74,16.1,15.69,15.76,224407,15.2652773066527,15.6144196084567,15.216785320291,15.2846741011973,231385.654452583,0.0,1.0
2019-05-02,15.65,15.89,15.36,15.65,60390,15.1779917312017,15.4107532657377,14.896738210304,15.1779917312017,62268.0204823891,0.0,1.0
2019-05-03,16.17,16.32,15.79,15.79,78969,15.682308389363,15.827784348448,15.3137692930143,15.3137692930143,81424.7939969167,0.0,1.0
2019-05-06,16.2,16.28,15.85,15.95,58719,15.71140358118,15.7889907593587,15.3719596766483,15.4689436493717,60545.0553850872,0.0,1.0
2019-05-07,15.76,16.05,15.61,16.05,51590,15.2846741011973,15.565927622095,15.1391981421123,15.565927622095,53194.3562955203,0.0,1.0
2019-05-08,16.15,16.66,15.84,16.02,169917,15.6629115948183,16.1575298557073,15.362261279376,15.536832430278,175201.113368209,0.0,1.0
2019-05-09,15.17,16.02,15.07,15.95,109543,14.7124686621297,15.536832430278,14.6154846894063,15.4689436493717,112949.590457068,0.0,1.0
2019-05-10,14.86,15.07,14.69,15.07,90575,14.4118183466873,14.6154846894063,14.2469455930577,14.6154846894063,93391.7197415535,0.0,1.0
2019-05-13,14.26,14.57,14.18,14.57,85703,13.8299145103473,14.1305648257897,13.7523273321687,14.1305648257897,88368.2092962778,0.0,1.0
2019-05-14,14.27,14.43,14.21,14.31,81405,13.8396129076197,13.994787263977,13.7814225239857,13.878406496709,83936.5492195543,0.0,1.0
2019-05-15,14.33,14.52,14.12,14.22,64821,13.8978032912537,14.082072839428,13.6941369485347,13.791120921258,66836.8166201183,0.0,1.0
2019-05-16,14.14,14.33,14.0,14.33,75882,13.7135337430793,13.8978032912537,13.5777561812667,13.8978032912537,78241.7938440913,0.0,1.0
2019-05-17,14.1,14.14,13.79,14.0,110584,13.67474015399,13.7135337430793,13.3740898385477,13.5777561812667,114022.963686447,0.0,1.0
2019-05-20,13.71,14.06,13.7,13.93,56444,13.296502660369,13.6359465649007,13.2868042630967,13.5098674003603,58199.3069731409,0.0,1.0
2019-05-21,13.94,14.02,13.75,13.78,58306,13.5195657976327,13.5971529758113,13.3352962494583,13.3643914412753,60119.211827226,0.0,1.0
2019-05-22,13.65,14.15,13.61,13.9,102399,13.238312276735,13.7232321403517,13.1995186876457,13.4807722085433,105583.424894456,0.0,1.0
2019-05-23,13.15,13.68,13.03,13.55,83327,12.7533924131183,13.267407468552,12.6370116458503,13.1413283040117,85918.3199658232,0.0,1.0
2019-05-24,13.71,13.78,13.17,13.22,113908,13.296502660369,13.3643914412753,12.772789207663,12.8212811940247,117450.334113396,0.0,1.0
2019-05-28,13.79,13.86,13.63,13.7,85757,13.3740898385477,13.441978619454,13.2189154821903,13.2868042630967,88423.8885992423,0.0,1.0
2019-05-29,13.54,13.8,13.44,13.56,90233,13.1316299067393,13.38378823582,13.034645934016,13.151026701284,93039.0841561093,0.0,1.0
2019-05-30,13.48,13.71,13.41,13.53,47986,13.0734395231053,13.296502660369,13.005550742199,13.121931509467,49478.2783717161,0.0,1.0
2019-05-31,13.28,13.47,13.16,13.21,62564,12.8794715776587,13.063741125833,12.7630908103907,12.8115827967523,64509.627975827,0.0,1.0
2019-06-03,13.35,13.48,13.14,13.33,99119,12.947360358565,13.0734395231053,12.743694015846,12.9279635640203,102201.422788441,0.0,1.0
2019-06-04,13.85,13.88,13.28,13.36,158158,13.4322802221817,13.4613754139987,12.8794715776587,12.9570587558373,163076.429598505,0.0,1.0
2019-06-05,13.22,13.87,13.14,13.82,82996,12.8212811940247,13.4516770167263,12.743694015846,13.4031850303647,85577.0264606121,0.0,1.0
2019-06-06,13.02,13.3,12.69,13.22,109341,12.627313248578,12.8988683722033,12.307266138591,12.8212811940247,112741.308620052,0.0,1.0
2019-06-07,13.27,13.39,13.03,13.1,84001,12.8697731803863,12.9861539476543,12.6370116458503,12.7049004267567,86613.2801546811,0.0,1.0
2019-06-10,13.66,13.69,13.36,13.37,108968,13.2480106740073,13.2771058658243,12.9570587558373,12.9667571531097,112356.708990313,0.0,1.0
2019-06-11,13.87,13.89,13.58,13.75,84423,13.4516770167263,13.471073811271,13.1704234958287,13.3352962494583,87048.4035963696,0.0,1.0
2019-06-12,13.89,14.09,13.73,13.73,85836,13.471073811271,13.6650417567177,13.3158994549137,13.3158994549137,88505.3453572837,0.0,1.0
2019-06-13,14.06,14.14,13.7,13.97,53184,13.6359465649007,13.7135337430793,13.2868042630967,13.5486609894497,54837.926831187,0.0,1.0
2019-06-14,14.07,14.1,13.77,14.06,90213,13.645644962173,13.67474015399,13.354693044003,13.6359465649007,93018.462192048,0.0,1.0
2019-06-17,14.11,14.23,13.95,14.04,266732,13.6844385512623,13.8008193185303,13.529264194905,13.616549770356,275026.885896816,0.0,1.0
2019-06-18,14.35,14.57,14.12,14.12,92129,13.9172000857983,14.1305648257897,13.6941369485347,13.6941369485347,94994.0463490984,0.0,1.0
2019-06-19,14.15,14.45,14.1,14.32,96501,13.7232321403517,14.0141840585217,13.67474015399,13.8881048939813,99502.007692847,0.0,1.0
2019-06-20,14.07,14.37,14.04,14.37,84185,13.645644962173,13.936596880343,13.616549770356,13.936596880343,86803.0022240427,0.0,1.0
2019-06-21,14.33,14.36,13.92,13.98,227236,13.8978032912537,13.9268984830707,13.500169003088,13.558359386722,234302.631269021,0.0,1.0
2019-06-24,14.54,14.67,14.37,14.37,113550,14.1014696339727,14.227548798513,13.936596880343,13.936596880343,117081.200956703,0.0,1.0
2019-06-25,14.78,14.86,14.51,14.59,118354,14.3342311685087,14.4118183466873,14.0723744421557,14.1499616203343,122034.596724171,0.0,1.0
2019-06-26,14.58,14.95,14.48,14.84,140767,14.140263223062,14.4991039221383,14.0432792503387,14.3924215521427,145144.600749205,0.0,1.0
2019-06-27,15.01,15.01,14.6,14.6,90520,14.576691100317,14.576691100317,14.1785269863177,14.1785269863177,93210.81105783,0.02,1.0
2019-06-28,15.41,15.43,15.04,15.04,213570,14.9651438944627,14.98456653417,14.6058250598779,14.6058250598779,219918.613760724,0.0,1.0
2019-07-01,15.46,15.69,15.28,15.62,93464,15.0137004937309,15.2370608503647,14.8388967363653,15.1690816113892,96242.3248421236,0.0,1.0
2019-07-02,15.3,15.39,15.17,15.39,79578,14.8583193760726,14.9457212547554,14.7320722179753,14.9457212547554,81943.5475293859,0.0,1.0
2019-07-03,15.47,15.49,15.2,15.38,26125,15.0234118135846,15.0428344532918,14.7612061775362,14.9360099349018,26901.5956571564,0.0,1.0
2019-07-05,15.51,15.53,15.26,15.32,25108,15.0622570929991,15.0816797327064,14.8194740966581,14.8777420157799,25854.3641630579,0.0,1.0
2019-07-08,15.5,15.66,15.45,15.49,56998,15.0525457731455,15.2079268908038,15.0039891738773,15.0428344532918,58692.3310724059,0.0,1.0
2019-07-09,15.49,15.5,15.25,15.5,219707,15.0428344532918,15.0525457731455,14.8097627768044,15.0525457731455,226238.043140551,0.0,1.0
2019-07-10,15.05,15.6,15.03,15.59,71436,14.6155363797316,15.1496589716819,14.5961137400243,15.1399476518283,73559.5172196988,0.0,1.0
2019-07-11,14.31,15.01,14.17,15.0,60599,13.8968987105621,14.576691100317,13.7609402326111,14.5669797804634,62400.3749369578,0.0,1.0
2019-07-12,14.4,14.48,14.25,14.29,74374,13.9843005892448,14.061991148074,13.8386307914402,13.8774760708548,76584.8526470952,0.0,1.0
2019-07-15,14.54,14.72,14.18,14.45,47003,14.1202590671958,14.2950628245614,13.7706515524647,14.032857188513,48400.2182075916,0.0,1.0
2019-07-16,14.44,14.84,14.44,14.49,66648,14.0231458686594,14.4115986628051,14.0231458686594,14.0717024679276,68629.1884156236,0.0,1.0
2019-07-17,14.39,14.44,14.1,14.43,47693,13.9745892693912,14.0231458686594,13.6929609936356,14.0134345488058,49110.7292507852,0.0,1.0
2019-07-18,14.63,14.64,14.36,14.36,40550,14.2076609458786,14.2173722657322,13.9454553098303,13.9454553098303,41755.3953645051,0.0,1.0
2019-07-19,14.64,14.93,14.61,14.61,111356,14.2173722657322,14.4990005414879,14.1882383061713,14.1882383061713,114666.185109984,0.0,1.0
2019-07-22,14.68,14.81,14.5,14.61,36664,14.2562175451468,14.3824647032442,14.0814137877813,14.1882383061713,37753.8795473297,0.0,1.0
2019-07-23,14.81,14.93,14.68,14.68,49985,14.3824647032442,14.4990005414879,14.2562175451468,14.2562175451468,51470.861585568,0.0,1.0
2019-07-24,14.16,14.64,13.95,14.4,160138,13.7512289127574,14.2173722657322,13.5472911958309,13.9843005892448,164898.286137636,0.0,1.0
2019-07-25,13.51,14.19,13.15,14.04,127222,13.1199931222707,13.7803628723183,12.7703856075396,13.6346930745137,131003.820198842,0.0,1.0
2019-07-26,14.05,14.12,13.54,13.54,279081,13.6444043943674,13.7123836333428,13.1491270818316,13.1491270818316,287377.003544301,0.0,1.0
2019-07-29,14.06,14.16,13.93,14.0,133719,13.654115714221,13.7512289127574,13.5278685561236,13.5958477950991,137693.950992509,0.0,1.0
2019-07-30,14.55,14.69,13.89,13.89,101236,14.1299703870495,14.2659288650005,13.4890232767091,13.4890232767091,104245.356476474,0.0,1.0
2019-07-31,14.28,14.75,14.19,14.5,131893,13.8677647510011,14.3241967841223,13.7803628723183,14.0814137877813,135813.67104342,0.0,1.0
2019-08-01,14.09,14.49,13.99,14.24,88216,13.6832496737819,14.0717024679276,13.5861364752455,13.8289194715866,90838.3220092525,0.0,1.0
2019-08-02,13.74,14.0,13.66,13.97,115380,13.3433534789044,13.5958477950991,13.2656629200753,13.5667138355382,118809.803135798,0.0,1.0
2019-08-05,13.34,13.63,13.24,13.5,156837,12.9549006847588,13.2365289605144,12.8577874862223,13.110281802417,161499.16011795,0.0,1.0
2019-08-06,13.69,13.69,13.35,13.36,239590,13.2947968796362,13.2947968796362,12.9646120046124,12.974323324466,246712.088172178,0.0,1.0
2019-08-07,14.06,14.31,13.84,13.84,135332,13.654115714221,13.8968987105621,13.4404666774409,13.4404666774409,139354.899271744,0.0,1.0
2019-08-08,14.4,14.41,13.88,13.95,91303,13.9843005892448,13.9940119090985,13.4793119568554,13.5472911958309,94017.0866329327,0.0,1.0
2019-08-09,13.74,14.38,13.57,14.32,125443,13.3433534789044,13.9648779495375,13.1782610413925,13.9066100304157,129171.937378783,0.0,1.0
2019-08-12,13.4,13.69,13.37,13.65,61659,13.0131686038806,13.2947968796362,12.9840346443197,13.2559516002217,63491.8846554876,0.0,1.0
2019-08-13,13.61,13.83,13.37,13.37,48621,13.2171063208071,13.4307553575872,12.9840346443197,12.9840346443197,50066.3151175734,0.0,1.0
2019-08-14,13.25,13.51,13.08,13.35,172582,12.867498806076,13.1199931222707,12.7024063685641,12.9646120046124,177712.198342713,0.0,1.0
2019-08-15,12.8,13.3,12.76,13.3,92800,12.4304894126621,12.9160554053442,12.3916441332475,12.9160554053442,95558.586678818,0.0,1.0
2019-08-16,13.32,13.32,12.76,12.88,78411,12.9354780450515,12.9354780450515,12.3916441332475,12.5081799714912,80741.8571128534,0.0,1.0
2019-08-19,13.7,13.81,13.43,13.49,69314,13.3045081994899,13.4113327178799,13.0423025634415,13.1005704825634,71374.4383303404,0.0,1.0
2019-08-20,13.38,13.74,13.27,13.62,96540,12.9937459641733,13.3433534789044,12.8869214457833,13.2268176406607,99409.7624781586,0.0,1.0
2019-08-21,13.55,13.61,13.37,13.56,50039,13.1588384016852,13.2171063208071,12.9840346443197,13.1685497215389,51526.4667976444,0.0,1.0
2019-08-22,13.48,13.74,13.46,13.6,66623,13.0908591627097,13.3433534789044,13.0714365230025,13.2073950009535,68603.445261885,0.0,1.0
2019-08-23,13.01,13.56,12.86,13.41,117104,12.6344271295886,13.1685497215389,12.4887573317839,13.0228799237343,120585.051017632,0.0,1.0
2019-08-26,13.26,13.3,13.03,13.17,60532,12.8772101259296,12.9160554053442,12.6538497692958,12.7898082472468,62331.3832849378,0.0,1.0
2019-08-27,13.25,13.46,13.08,13.41,83350,12.867498806076,13.0714365230025,12.7024063685641,13.0228799237343,85827.6745655116,0.0,1.0
2019-08-28,13.48,13.62,13.2,13.2,40269,13.0908591627097,13.2268176406607,12.8189422068078,12.8189422068078,41466.04231648,0.0,1.0
2019-08-29,13.99,14.17,13.74,13.74,60752,13.5861364752455,13.7609402326111,13.3433534789044,13.3433534789044,62557.9230378401,0.0,1.0
2019-08-30,14.17,14.39,13.99,14.2,57285,13.7609402326111,13.9745892693912,13.5861364752455,13.790074192172,58987.8624773285,0.0,1.0
2019-09-03,14.07,14.42,14.02,14.24,125109,13.6638270340746,14.0037232289521,13.6152704348064,13.8289194715866,128828.008844831,0.0,1.0
2019-09-04,14.62,14.71,14.28,14.35,87494,14.197949626025,14.2853515047077,13.8677647510011,13.9357439899766,90094.8597292725,0.0,1.0
2019-09-05,15.18,15.37,14.88,14.91,140288,14.7417835378289,14.9262986150481,14.4504439422197,14.4795779017806,144458.222068945,0.0,1.0
2019-09-06,15.41,15.55,15.24,15.24,72807,14.9651438944627,15.1011023724137,14.8000514569508,14.8000514569508,74971.2717707404,0.0,1.0
2019-09-09,15.64,16.01,15.4,15.57,83902,15.1885042510965,15.5478230856812,14.9554325746091,15.120525012121,86396.0834000666,0.0,1.0
2019-09-10,16.29,16.36,15.53,15.71,75707,15.8197400415832,15.8877192805587,15.0816797327064,15.256483490072,77957.4776044536,0.0,1.0
2019-09-11,16.76,16.85,16.24,16.38,104327,16.2761720747044,16.3635739533872,15.771183442315,15.907141920266,107428.240004753,0.0,1.0
2019-09-12,16.91,17.0,16.4,16.75,119668,16.421841872509,16.5092437511918,15.9265645599733,16.2664607548508,123225.268865095,0.0,1.0
2019-09-13,16.73,17.16,16.69,17.08,140495,16.2470381151435,16.6646248688501,16.2081928357289,16.586934310021,144671.375381902,0.0,1.0
2019-09-16,16.63,16.81,16.47,16.62,83455,16.1499249166071,16.3247286739726,15.9945437989488,16.1402135967534,85935.7958112149,0.0,1.0
2019-09-17,16.53,16.77,16.34,16.59,79832,16.0528117180706,16.285883394558,15.8682966408514,16.1110796371925,82205.0979713731,0.0,1.0
2019-09-18,16.28,16.54,16.0,16.54,135946,15.8100287217296,16.0625230379243,15.5381117658276,16.0625230379243,139987.151127571,0.0,1.0
2019-09-19,16.23,16.57,16.09,16.29,95652,15.7614721224614,16.0916569974852,15.6255136445104,15.8197400415832,98495.3656573523,0.0,1.0
2019-09-20,16.21,16.42,15.91,16.22,202904,15.7420494827541,15.9459871996806,15.4507098871448,15.7517608026077,208935.554649557,0.0,1.0
2019-09-23,16.09,16.12,15.74,16.05,136160,15.6255136445104,15.6546476040713,15.2856174496329,15.5866683650958,140207.512523576,0.0,1.0
2019-09-24,15.78,16.27,15.69,16.07,123337,15.3244627290475,15.8003174018759,15.2370608503647,15.6060910048031,127003.334107816,0.0,1.0
2019-09-25,15.88,16.04,15.72,15.72,105696,15.4215759275839,15.5769570452422,15.2661948099256,15.2661948099256,108837.935103495,0.0,1.0
2019-09-26,15.59,15.95,15.49,15.86,54711,15.1399476518283,15.4895551665594,15.0428344532918,15.4021532878766,56337.3473683708,0.0,1.0
2019-09-27,15.58,15.9,15.55,15.68,89693,15.1302363319746,15.4409985672912,15.1011023724137,15.227349530511,92359.227532147,0.0,1.0
2019-09-30,15.7,15.79,15.48,15.6,94529,15.2467721702183,15.3341740489011,15.0331231334382,15.1496589716819,97338.983191401,0.0,1.0
2019-10-01,15.38,16.16,15.24,15.83,78925,14.9360099349018,15.6934928834859,14.8000514569508,15.3730193283157,81271.1363537253,0.0,1.0
2019-10-02,15.15,15.23,14.84,15.19,63466,14.7320722179753,14.8098653385983,14.4306238755613,14.7709687782868,65266.4394915751,0.02,1.0
2019-10-03,14.91,15.05,14.61,15.05,66941,14.4986928561064,14.6348308171966,14.2069686537702,14.6348308171966,68840.020262905,0.0,1.0
2019-10-04,14.96,14.99,14.75,14.86,51667,14.5473135564957,14.5764859767293,14.3431066148604,14.450072155717,53132.7187661302,0.0,1.0
2019-10-07,15.04,15.25,14.64,14.94,67165,14.6251066771187,14.829313618754,14.2361410740038,14.52786527634,69070.3748219779,0.0,1.0
2019-10-08,14.76,14.93,14.58,14.93,56656,14.3528307549383,14.5181411362621,14.1777962335366,14.5181411362621,58263.2495483359,0.0,1.0
2019-10-09,14.71,14.95,14.61,14.93,51589,14.3042100545489,14.5375894164179,14.2069686537702,14.5181411362621,53052.5060178817,0.0,1.0
2019-10-10,14.72,14.85,14.56,14.77,61946,14.3139341946268,14.4403480156391,14.1583479533809,14.3625548950162,63703.3192692957,0.0,1.0
2019-10-11,15.24,15.58,14.79,15.0,80426,14.8195894786761,15.1502102413238,14.3820031751719,14.5862101168072,82707.5703927999,0.0,1.0
2019-10-14,15.06,15.25,14.88,15.12,43246,14.6445549572744,14.829313618754,14.4695204358728,14.7028997977417,44472.8270609881,0.0,1.0
2019-10-15,15.32,15.39,14.96,15.03,52696,14.8973825992991,14.9654515798442,14.5473135564957,14.6153825370408,54190.9100218707,0.0,1.0
2019-10-16,13.39,14.03,13.18,13.4,394197,13.0206235642699,13.6429685292537,12.8164166226346,13.0303477043478,405379.804119694,0.0,1.0
2019-10-17,13.43,13.72,13.19,13.47,191815,13.0595201245814,13.3415201868397,12.8261407627125,13.0984166848929,197256.516734574,0.0,1.0
2019-10-18,13.52,13.65,13.31,13.31,121673,13.1470373852822,13.2734512062946,12.9428304436469,12.9428304436469,125124.688687777,0.0,1.0
2019-10-21,13.43,13.88,13.42,13.64,110401,13.0595201245814,13.4971064280856,13.0497959845035,13.2637270662167,113532.918197293,0.0,1.0
2019-10-22,13.34,13.5,13.21,13.25,105593,12.9720028638805,13.1275891051265,12.8455890428682,12.8844856031797,108588.522125767,0.0,1.0
2019-10-23,13.09,13.34,13.03,13.27,70822,12.7288993619338,12.9720028638805,12.6705545214665,12.9039338833354,72831.1186725542,0.0,1.0
2019-10-24,13.02,13.26,12.97,13.15,77236,12.6608303813887,12.8942097432576,12.6122096809993,12.787244202401,79427.074663147,0.0,1.0
2019-10-25,13.46,13.46,13.0,13.0,86720,13.088692544815,13.088692544815,12.6413821012329,12.6413821012329,89180.1221553179,0.0,1.0
2019-10-28,13.89,13.92,13.5,13.5,94504,13.5068305681635,13.5360029883971,13.1275891051265,13.1275891051265,97184.9430830967,0.0,1.0
2019-10-29,13.99,14.14,13.74,13.82,97518,13.6040719689422,13.7499340701103,13.3609684669954,13.4387615876184,100284.445944906,0.0,1.0
2019-10-30,14.04,14.14,13.79,13.95,78397,13.6526926693316,13.7499340701103,13.4095891673848,13.5651754086307,80621.0105697697,0.0,1.0
2019-10-31,13.98,14.03,13.67,13.99,77505,13.5943478288643,13.6429685292537,13.2928994864503,13.6040719689422,79703.7058077481,0.0,1.0
2019-11-01,14.48,14.53,14.1,14.1,93165,14.0805548327579,14.1291755331473,13.7110375097988,13.7110375097988,95807.9575714966,0.0,1.0
2019-11-04,14.92,14.95,14.54,14.62,109004,14.5084169961842,14.5375894164179,14.1388996732251,14.2166927938481,112096.28730879,0.0,1.0
2019-11-05,15.27,15.28,14.72,15.0,84312,14.8487618989097,14.8584860389876,14.3139341946268,14.5862101168072,86703.8106452857,0.0,1.0
2019-11-06,15.67,16.12,15.13,15.46,201678,15.2377275020246,15.6753138055288,14.7126239378195,15.0335205603893,207399.315913748,0.0,1.0
2019-11-07,15.76,15.96,15.65,15.87,68259,15.3252447627254,15.5197275642829,15.2182792218689,15.432210303582,70195.4100345925,0.0,1.0
2019-11-08,15.87,15.88,15.5,15.5,84875,15.432210303582,15.4419344436599,15.0724171207008,15.0724171207008,87282.7821486695,0.0,1.0
2019-11-11,15.85,15.95,15.63,15.79,73128,15.4127620234263,15.510003424205,15.1988309417131,15.3544171829591,75202.5365887232,0.0,1.0
2019-11-12,15.86,15.98,15.75,15.81,55397,15.4224861635042,15.5391758444386,15.3155206226476,15.3738654631148,56968.5335221186,0.0,1.0
2019-11-13,15.43,15.78,15.32,15.74,106587,15.0043481401557,15.3446930428812,14.8973825992991,15.3057964825697,109610.720481652,0.0,1.0
2019-11-14,15.16,15.47,15.07,15.35,71633,14.7417963580532,15.0432447004672,14.6542790973523,14.9265550195327,73665.1255806257,0.0,1.0
2019-11-15,15.16,15.36,14.96,15.28,91602,14.7417963580532,14.9362791596106,14.5473135564957,14.8584860389876,94200.6175008233,0.0,1.0
2019-11-18,14.6,15.26,14.6,15.03,63298,14.1972445136924,14.8390377588319,14.1972445136924,14.6153825370408,65093.6735722704,0.0,1.0
2019-11-19,14.56,14.7,14.36,14.64,47494,14.1583479533809,14.2944859144711,13.9638651518234,14.2361410740038,48841.3367348323,0.0,1.0
2019-11-20,14.17,14.68,14.17,14.47,118037,13.7791064903439,14.2750376343153,13.7791064903439,14.07083069268,121385.540577113,0.0,1.0
2019-11-21,14.52,15.2,14.06,14.26,151941,14.1194513930694,14.7806929183646,13.6721409494873,13.8666237510447,156251.348482485,0.0,1.0
2019-11-22,14.8,14.82,14.28,14.45,105629,14.3917273152498,14.4111755954055,13.8860720312005,14.0513824125243,108625.543394189,0.0,1.0
2019-11-25,15.53,15.64,14.78,14.82,174055,15.1015895409344,15.208555081791,14.372279035094,14.4111755954055,178992.690979518,0.0,1.0
2019-11-26,15.8,15.84,15.5,15.5,139295,15.3641413230369,15.4030378833484,15.0724171207008,15.0724171207008,143246.599580547,0.0,1.0
2019-11-27,15.97,16.0,15.66,15.85,79320,15.5294517043607,15.5586241245944,15.2280033619467,15.4127620234263,81570.1947573781,0.0,1.0
2019-11-29,16.1,16.13,15.83,15.86,67842,15.6558655253731,15.6850379456067,15.3933137432705,15.4224861635042,69766.5803420326,0.0,1.0
2019-12-02,16.11,16.2,15.9,16.09,103225,15.6655896654509,15.7531069261518,15.4613827238156,15.6461413852952,106153.345358426,0.0,1.0
2019-12-03,15.91,15.97,15.64,15.97,126649,15.4711068638935,15.5294517043607,15.208555081791,15.5294517043607,130241.850678608,0.0,1.0
2019-12-04,16.07,16.42,15.99,15.99,173043,15.6266931051395,15.967038007865,15.5488999845165,15.5488999845165,177951.981989421,0.0,1.0
2019-12-05,16.17,16.3,16.0,16.16,104259,15.7239345059182,15.8503483269305,15.5586241245944,15.7142103658403,107216.678457003,0.0,1.0
2019-12-06,16.35,16.62,16.26,16.35,188421,15.8989690273199,16.1615208094224,15.811451766619,15.8989690273199,193766.233817194,0.0,1.0
2019-12-09,16.43,16.52,16.32,16.33,124006,15.9767621479428,16.0642794086437,15.8697966070862,15.8795207471641,127523.872555263,0.0,1.0
2019-12-10,16.48,16.57,16.2,16.38,86784,16.0253828483322,16.112900109033,15.7531069261518,15.9281414475535,89245.9377436243,0.0,1.0
2019-12-11,16.96,17.0,16.48,16.48,110266,16.49214157207,16.5310381323815,16.0253828483322,16.0253828483322,113394.088440709,0.0,1.0
2019-12-12,17.22,17.38,16.9,16.9,234608,16.7449692140947,16.9005554553406,16.4337967316028,16.4337967316028,241263.49283458,0.0,1.0
2019-12-13,17.6,17.63,17.13,17.22,159166,17.1144865370538,17.1436589572874,16.6574519533938,16.7449692140947,163681.31138115,0.0,1.0
2019-12-16,18.11,18.11,17.75,17.76,355923,17.6104176810252,17.6104176810252,17.2603486382219,17.2700727782997,366020.025575268,0.0,1.0
2019-12-17,18.39,18.4,17.94,18.11,261406,17.8826936032056,17.8924177432835,17.4451072997014,17.6104176810252,268821.713700796,0.0,1.0
2019-12-18,18.69,18.7,18.08,18.38,205631,18.1744178055418,18.1841419456197,17.5812452607916,17.8729694631278,211464.456860242,0.0,1.0
2019-12-19,18.37,18.68,17.86,18.67,252675,17.8632453230499,18.1646936654639,17.3673141790785,18.154969525386,259843.027739794,0.0,1.0
2019-12-20,18.79,18.86,18.28,18.45,605421,18.2716592063205,18.3397281868656,17.7757280623491,17.9410384436729,622595.926376784,0.0,1.0
2019-12-23,19.23,19.25,18.57,18.84,290037,18.6995213697468,18.7189696499026,18.0577281246073,18.3202799067099,298264.934150853,0.0,1.0
2019-12-24,19.26,19.31,19.07,19.23,69922,18.7481420701362,18.796813259311,18.5631915512719,18.7189393566313,71830.9961041498,0.02,1.0
2019-12-26,19.34,19.36,19.17,19.28,75900,18.8260159728159,18.8454844484858,18.6605339296216,18.7676105458061,77972.2062341604,0.0,1.0
2019-12-27,19.3,19.39,19.17,19.28,132900,18.7870790214761,18.8746871619907,18.6605339296216,18.7676105458061,136528.408544399,0.0,1.0
2019-12-30,19.32,19.42,19.19,19.42,131543,18.806547497146,18.9038898754956,18.6800024052915,18.9038898754956,135134.360008698,0.0,1.0
2019-12-31,19.47,19.51,19.25,19.32,173272,18.9525610646704,18.9914980160103,18.7384078323012,18.806547497146,178002.636608767,0.0,1.0
2020-01-02,19.03,19.6,18.87,19.6,112294,18.5242545999321,19.0791061565249,18.3685067945727,19.0791061565249,115359.827758351,0.0,1.0
2020-01-03,19.14,19.2,18.35,18.62,214561,18.6313312161167,18.6897366431264,17.8623264271547,18.1251508486987,220418.900419073,0.0,1.0
2020-01-06,18.8,19.0,18.74,18.91,127194,18.300367129728,18.4950518864272,18.2419617027182,18.4074437459125,130666.624502606,0.0,1.0
2020-01-07,18.63,18.87,18.58,18.87,90801,18.1348850865336,18.3685067945727,18.0862138973588,18.3685067945727,93280.0302802109,0.0,1.0
2020-01-08,18.51,18.63,18.38,18.61,67944,18.0180742325141,18.1348850865336,17.8915291406596,18.1154166108637,69798.9931538049,0.0,1.0
2020-01-09,18.4,18.76,18.38,18.57,104164,17.9109976163295,18.2614301783881,17.8915291406596,18.0764796595239,107007.86416568,0.0,1.0
2020-01-10,18.28,18.52,18.21,18.43,108083,17.79418676231,18.027808470349,17.7260470974652,17.9402003298344,111033.859899957,0.0,1.0
2020-01-13,18.76,18.78,18.16,18.28,104205,18.2614301783881,18.280898654058,17.6773759082904,17.79418676231,107049.983539271,0.0,1.0
2020-01-14,18.64,18.89,18.53,18.67,88364,18.1446193243686,18.3879752702426,18.037542708184,18.1738220378735,90776.4958059993,0.0,1.0
2020-01-15,18.79,18.95,18.56,18.56,126302,18.290632891893,18.4463806972524,18.0667454216889,18.0667454216889,129750.271301541,0.0,1.0
2020-01-16,18.97,19.15,18.79,18.97,154232,18.4658491729223,18.6410654539516,18.290632891893,18.4658491729223,158442.810433558,0.0,1.0
2020-01-17,18.88,19.16,18.74,19.16,61744,18.3782410324077,18.6507996917866,18.2419617027182,18.6507996917866,63429.7220253227,0.0,1.0
2020-01-21,18.12,18.8,18.09,18.65,94941,17.6384389569506,18.300367129728,17.6092362434457,18.1543535622035,97533.0597111649,0.0,1.0
2020-01-22,18.23,18.29,17.86,18.12,82227,17.7455155731352,17.8039210001449,17.3853487732416,17.6384389569506,84471.9446905968,0.0,1.0
2020-01-23,18.32,18.4,17.86,18.2,134100,17.8331237136498,17.9109976163295,17.3853487732416,17.7163128596303,137761.170698299,0.0,1.0
2020-01-24,17.97,18.32,17.81,18.32,98155,17.4924253894261,17.8331237136498,17.3366775840668,17.8331237136498,100834.807680027,0.0,1.0
2020-01-27,18.08,18.19,17.56,17.56,85762,17.5995020056107,17.7065786217953,17.0933216381927,17.0933216381927,88103.4565356269,0.0,1.0
2020-01-28,18.45,18.52,18.06,18.23,61599,17.9596688055043,18.027808470349,17.5800335299408,17.7455155731352,63280.76326506,0.0,1.0
2020-01-29,18.54,18.68,18.36,18.52,119310,18.047276946019,18.1835562757084,17.8720606649897,18.027808470349,122567.377151484,0.0,1.0
2020-01-30,18.67,18.71,18.28,18.28,65111,18.1738220378735,18.2127589892133,17.79418676231,17.79418676231,66888.6471688065,0.0,1.0
2020-01-31,18.68,18.73,18.18,18.5,99388,18.1835562757084,18.2322274648832,17.6968443839603,18.0083399946791,102101.470793159,0.0,1.0
2020-02-03,18.53,18.77,18.33,18.7,135313,18.037542708184,18.2711644162231,17.8428579514848,18.2030247513784,139007.287775533,0.0,1.0
2020-02-04,18.88,18.96,18.53,18.75,65179,18.3782410324077,18.4561149350874,18.037542708184,18.2516959405532,66958.5036908608,0.0,1.0
2020-02-05,19.53,19.56,18.81,19.0,95349,19.0109664916802,19.0401692051851,18.3101013675629,18.4950518864272,97952.1988434908,0.0,1.0
2020-02-06,19.1,19.46,18.99,19.39,114017,18.5923942647768,18.9428268268354,18.4853176485922,18.8746871619907,117129.868750992,0.0,1.0
2020-02-07,18.25,19.0,18.13,19.0,71209,17.7649840488051,18.4950518864272,17.6481731947855,18.4950518864272,73153.1335142072,0.0,1.0
2020-02-10,18.26,18.42,18.13,18.15,132204,17.77471828664,17.9304660919994,17.6481731947855,17.6676416704555,135813.406495138,0.0,1.0
2020-02-11,17.69,18.42,17.69,18.18,97275,17.2198667300472,17.9304660919994,17.2198667300472,17.6968443839603,99930.7821005002,0.0,1.0
2020-02-12,17.55,17.92,17.54,17.75,86470,17.0835874003578,17.4437542002513,17.0738531625228,17.278272157057,88830.7862064274,0.0,1.0
2020-02-13,17.46,17.59,17.25,17.49,111029,16.9959792598431,17.1225243516976,16.7915602653089,17.025181973348,114060.290987781,0.0,1.0
2020-02-14,18.29,18.32,17.42,17.42,99900,17.8039210001449,17.8331237136498,16.9570423085033,16.9570423085033,102627.449312156,0.0,1.0
2020-02-18,17.72,18.27,17.5,18.18,63647,17.2490694435521,17.784452524475,17.0349162111829,17.6968443839603,65384.6773410489,0.0,1.0
2020-02-19,17.7,17.94,17.65,17.77,46553,17.2296009678822,17.4632226759213,17.1809297787074,17.2977406327269,47823.9804587466,0.0,1.0
2020-02-20,17.36,17.8,17.3,17.6,65969,16.8986368814935,17.3269433462318,16.8402314544837,17.1322585895326,67770.0721088449,0.0,1.0
2020-02-21,17.35,17.48,17.0,17.31,91371,16.8889026436585,17.015447735513,16.5482043194349,16.8499656923187,93865.5923033134,0.0,1.0
2020-02-24,16.78,16.93,16.57,16.73,76647,16.3340510870657,16.4800646545901,16.1296320925315,16.2853798978909,78739.6006749631,0.0,1.0
2020-02-25,16.02,16.82,16.0,16.74,57254,15.5942490116086,16.3729880384056,15.5747805359387,16.2951141357259,58817.1369661479,0.0,1.0
2020-02-26,16.17,16.38,15.93,16.16,68400,15.740262579133,15.9446815736672,15.506640871094,15.7305283412981,70267.4427722871,0.0,1.0
2020-02-27,16.07,16.47,15.48,15.79,179262,15.6429202007834,16.0322897141819,15.0686001685207,15.3703615414045,184156.174360317,0.0,1.0
2020-02-28,15.25,15.78,14.89,15.39,127642,14.8447126983166,15.3606273035695,14.494280136258,14.980992028006,131126.855706728,0.0,1.0
2020-03-02,15.77,15.82,15.13,15.25,125489,15.3508930657346,15.3995642549094,14.727901844297,14.8447126983166,128915.074942273,0.0,1.0
2020-03-03,15.98,16.23,15.7,15.76,104263,15.5553120602688,15.7986680061428,15.2827534008898,15.3411588278996,107109.567043376,0.0,1.0
2020-03-04,16.68,16.7,15.85,16.34,89888,16.2367087087161,16.256177184386,15.4287669684143,15.9057446223274,92342.103741452,0.0,1.0
2020-03-05,16.26,16.29,15.77,16.18,181692,15.8278707196477,15.8570734331526,15.3508930657346,15.749996816968,186652.517721964,0.0,1.0
2020-03-06,16.23,16.3,15.75,15.83,125206,15.7986680061428,15.8668076709875,15.3314245900647,15.4092984927443,128624.348534312,0.0,1.0
2020-03-09,15.21,15.41,14.85,15.37,144609,14.8057757469767,15.000460503676,14.4553431849181,14.9615235523361,148557.085261077,0.0,1.0
2020-03-10,15.48,15.71,14.6,15.03,189143,15.0686001685207,15.2924876387248,14.2119872390441,14.6305594659474,194306.943395887,0.0,1.0
2020-03-11,14.26,15.0,13.83,14.9,174280,13.8810231526554,14.6013567524425,13.462450925752,14.5040143740929,179038.156818043,0.0,1.0
2020-03-12,12.35,13.46,12.24,13.15,175106,12.0217837261777,13.1022841258584,11.9147071099931,12.8005227529746,179886.708100644,0.0,1.0
2020-03-13,13.8,13.8,12.45,13.07,184390,13.4332482122471,13.4332482122471,12.1191261045273,12.7226488502949,189424.177964649,0.0,1.0
2020-03-16,11.89,13.06,11.88,12.47,131100,11.5740087857694,12.71291461246,11.5642745479345,12.1385945801972,134679.26531355,0.0,1.0
2020-03-17,13.58,13.8,11.53,12.14,184237,13.219094979878,13.4332482122471,11.2235762237108,11.8173647316435,189267.000790026,0.0,1.0
2020-03-18,12.55,13.24,12.03,12.81,160963,12.2164684828769,12.8881308934893,11.7102881154589,12.4695586665859,165357.578815141,0.0,1.0
2020-03-19,12.77,14.03,12.36,12.6,151963,12.4306217152461,13.6571356824512,12.0315179640126,12.2651396720517,156111.862660892,0.0,1.0
2020-03-20,12.04,13.19,11.9,12.8,181555,11.7200223532939,12.8394597043145,11.5837430236044,12.459824428751,186511.77737606,0.0,1.0
2020-03-23,11.61,12.59,11.35,12.05,196610,11.3014501263905,12.2554054342168,11.0483599426815,11.7297565911288,201977.805898528,0.0,1.0
2020-03-24,12.72,12.86,12.0,12.16,156321,12.3819505260713,12.5182298557607,11.681085401954,11.8368332073134,160588.843883138,0.0,1.0
2020-03-25,12.56,12.98,12.04,12.6,231386,12.2456711963818,12.6551602013564,11.7386848092705,12.2846701492365,237325.346515811,0.02,1.0
2020-03-26,13.58,13.58,12.42,12.64,279063,13.2401444941771,13.2401444941771,12.1091748613903,12.3236691020912,286226.146675866,0.0,1.0
2020-03-27,12.5,13.02,12.24,12.99,108614,12.1871727670997,12.6941591542111,11.933679573544,12.66490993957,111401.965488268,0.0,1.0
2020-03-30,14.52,14.7,12.5,12.5,143855,14.156619886263,14.3321151741093,12.1871727670997,12.1871727670997,147547.551377491,0.0,1.0
2020-03-31,14.46,14.99,13.62,14.68,219857,14.098121456981,14.614857582306,13.2791434470319,14.3126156976819,225500.413633178,0.0,1.0
2020-04-01,13.55,13.75,13.19,13.71,102216,13.2108952795361,13.4058900438097,12.8599047038436,13.366891090955,104839.738011203,0.0,1.0
2020-04-02,13.76,14.29,13.11,13.31,68885,13.4156397820234,13.9323759073484,12.7819067981342,12.9769015624078,70653.179080591,0.0,1.0
2020-04-03,12.55,13.75,12.21,13.54,117162,12.2359214581681,13.4058900438097,11.904430358903,13.2011455413224,120169.380379476,0.0,1.0
2020-04-06,14.03,14.03,13.03,13.03,96421,13.6788827137927,13.6788827137927,12.7039088924248,12.7039088924248,98895.9886786629,0.0,1.0
2020-04-07,13.83,14.88,13.67,14.38,111111,13.4838879495191,14.5076104619555,13.3278921381003,14.0201235512715,113963.059894369,0.0,1.0
2020-04-08,14.59,14.62,13.78,14.23,98388,14.2248680537588,14.2541172683998,13.4351392584507,13.8738774780663,100913.478745463,0.0,1.0
2020-04-09,15.56,15.56,14.75,14.75,91687,15.1705926604857,15.1705926604857,14.3808638651777,14.3808638651777,94040.4736932884,0.0,1.0
2020-04-13,14.93,15.24,14.45,15.24,54627,14.5563591530239,14.858601037648,14.0883717187673,14.858601037648,56029.1966848436,0.0,1.0
2020-04-14,14.79,15.53,14.64,15.32,59400,14.4198628180324,15.1413434458447,14.2736167448272,14.9365989433574,60924.712744242,0.0,1.0
2020-04-15,14.06,14.37,13.86,14.37,104655,13.7081319284338,14.0103738130578,13.5131371641602,14.0103738130578,107341.343640549,0.0,1.0
2020-04-16,13.75,14.39,13.26,13.94,115152,13.4058900438097,14.0298732894852,12.9281528713394,13.5911350698696,118107.786564393,0.0,1.0
2020-04-17,14.7,14.91,14.16,14.16,95168,14.3321151741093,14.5368596765966,13.8056293105706,13.8056293105706,97610.825967071,0.0,1.0
2020-04-20,14.41,14.67,14.18,14.38,82482,14.0493727659126,14.3028659594682,13.8251287869979,14.0201235512715,84599.1945550599,0.0,1.0
2020-04-21,14.31,14.36,13.88,13.95,51550,13.9518753837758,14.0006240748442,13.5326366405875,13.6008848080833,52873.2145112065,0.0,1.0
2020-04-22,14.4,14.66,14.33,14.66,55908,14.0396230276989,14.2931162212546,13.9713748602031,14.2931162212546,57343.0781162471,0.0,1.0
2020-04-23,14.8,15.15,14.4,14.4,85522,14.4296125562461,14.7708533937249,14.0396230276989,14.0396230276989,87717.2269918023,0.0,1.0
2020-04-24,14.5,15.05,14.18,14.96,61235,14.1371204098357,14.6733560115881,13.8251287869979,14.5856083676649,62806.8145604992,0.0,1.0
2020-04-27,14.78,15.13,14.72,14.83,146523,14.4101130798187,14.7513539172975,14.3516146505366,14.4588617708871,150284.035108158,0.0,1.0
2020-04-28,14.85,15.62,14.84,15.3,105012,14.4783612473145,15.2290910897678,14.4686115091008,14.9170994669301,107707.507318154,0.0,1.0
2020-04-29,14.57,15.47,14.43,15.47,128324,14.2053685773314,15.0828450165626,14.0688722423399,15.0828450165626,131617.892898858,0.0,1.0
2020-04-30,12.57,14.3,12.5,14.3,126875,12.2554209345955,13.9421256455621,12.1871727670997,13.9421256455621,130131.699148581,0.0,1.0
2020-05-01,13.54,13.63,12.16,12.18,110447,13.2011455413224,13.2888931852455,11.8556816678346,11.875181144262,113282.015967396,0.0,1.0
2020-05-04,13.08,13.26,12.78,13.25,94863,12.7526575834932,12.9281528713394,12.4601654370828,12.9184031331257,97297.9970548318,0.0,1.0
2020-05-05,12.93,13.76,12.89,13.4,89522,12.606411510288,13.4156397820234,12.5674125574332,13.0646492063309,91819.9012506737,0.0,1.0
2020-05-06,12.81,12.99,12.64,12.92,82016,12.4894146517238,12.66490993957,12.3236691020912,12.5966617720743,84121.2330039016,0.0,1.0
2020-05-07,13.21,13.49,12.76,13.09,100454,12.879404180271,13.152396850254,12.4406659606554,12.7624073217068,103032.51000017,0.0,1.0
2020-05-08,13.73,13.8,13.32,13.5,134167,13.3863905673823,13.4546387348781,12.9866513006215,13.1621465884677,137610.874322504,0.0,1.0
2020-05-11,13.87,14.0,12.94,13.35,169128,13.5228869023739,13.6496334991517,12.6161612485016,13.0159005152625,173469.273013605,0.0,1.0
2020-05-12,13.47,14.28,13.41,13.73,185894,13.1328973738267,13.9226261691347,13.0743989445446,13.3863905673823,190665.632169665,0.0,1.0
2020-05-13,13.08,13.28,12.75,13.23,155801,12.7526575834932,12.9476523477667,12.4309162224417,12.8989036566983,159800.18805161,0.0,1.0
2020-05-14,12.28,12.67,11.71,12.67,209867,11.9726785263988,12.3529183167323,11.416943448219,12.3529183167323,215253.984671647,0.0,1.0
2020-05-15,12.41,12.66,12.05,12.44,110505,12.0994251231766,12.3431685785186,11.7484345474841,12.1286743378176,113341.504744149,0.0,1.0
2020-05-18,12.9,13.34,12.85,13.0,168728,12.5771622956469,13.0061507770488,12.5284136045785,12.6746596777837,173059.005587719,0.0,1.0
2020-05-19,12.11,12.82,12.0,12.73,112431,11.8069329767662,12.4991643899375,11.6996858564157,12.4114167460144,115316.942399796,0.0,1.0
2020-05-20,12.08,12.5,11.98,12.41,208219,11.7776837621252,12.1871727670997,11.6801863799884,12.0994251231766,213563.682876992,0.0,1.0
2020-05-21,12.08,12.28,11.86,12.11,333380,11.7776837621252,11.9726785263988,11.5631895214242,11.8069329767662,341937.386105646,0.0,1.0
2020-05-22,12.15,12.23,11.97,12.05,203491,11.8459319296209,11.9239298353304,11.6704366417747,11.7484345474841,208714.321903007,0.0,1.0
2020-05-26,12.75,13.59,12.4,12.68,194536,12.4309162224417,13.2498942323908,12.0896753849629,12.362668054946,199529.459905958,0.0,1.0
2020-05-27,13.54,13.54,12.95,13.15,232054,13.2011455413224,13.2011455413224,12.6259109867153,12.8209057509889,238010.493117043,0.0,1.0
2020-05-28,13.52,13.99,13.39,13.86,152652,13.1816460648951,13.639883760938,13.0548994681172,13.5131371641602,156570.357741313,0.0,1.0
2020-05-29,13.3,13.46,13.01,13.46,119524,12.9671518241941,13.123147635613,12.6844094159974,13.123147635613,122592.00952934,0.0,1.0
2020-06-01,13.14,13.41,13.1,13.41,153062,12.8111560127752,13.0743989445446,12.7721570599205,13.0743989445446,156990.881852848,0.0,1.0
2020-06-02,12.84,13.3,12.73,13.3,157269,12.5186638663648,12.9671518241941,12.4114167460144,12.9671518241941,161305.869504617,0.0,1.0
2020-06-03,13.39,13.97,13.03,13.16,248947,13.0548994681172,13.6203842845107,12.7039088924248,12.8306554892026,255337.112180822,0.0,1.0
2020-06-04,13.88,14.16,13.16,13.2,240532,13.5326366405875,13.8056293105706,12.8306554892026,12.8696544420573,246706.111208722,0.0,1.0
2020-06-05,13.99,14.64,13.9,14.44,205575,13.639883760938,14.2736167448272,13.5521361170149,14.0786219805536,210851.815191878,0.0,1.0
2020-06-08,13.8,14.18,13.47,14.14,203871,13.4546387348781,13.8251287869979,13.1328973738267,13.7861298341432,209104.075957599,0.0,1.0
2020-06-09,13.99,14.21,13.16,13.37,178819,13.639883760938,13.854378001639,12.8306554892026,13.0353999916899,183409.027074287,0.0,1.0
2020-06-10,13.3,14.52,13.21,14.28,154319,12.9671518241941,14.156619886263,12.879404180271,13.9226261691347,158280.147238698,0.0,1.0
2020-06-11,12.2,12.72,12.18,12.67,200169,11.8946806206893,12.4016670078007,11.875181144262,12.3529183167323,205307.050931014,0.0,1.0
2020-06-12,12.34,12.94,12.07,12.81,128270,12.0311769556808,12.6161612485016,11.7679340239115,12.4894146517238,131562.506796363,0.0,1.0
2020-06-15,12.29,12.34,11.85,11.85,103861,11.9824282646124,12.0311769556808,11.5534397832105,11.5534397832105,106526.962800164,0.0,1.0
2020-06-16,12.79,13.16,12.51,12.92,88653,12.4699151752964,12.8306554892026,12.1969225053134,12.5966617720743,90928.5952679344,0.0,1.0
2020-06-17,12.25,12.92,12.17,12.72,101333,11.9434293117577,12.5966617720743,11.8654314060483,12.4016670078007,103934.072668557,0.0,1.0
2020-06-18,12.24,12.45,12.06,12.15,96326,11.933679573544,12.1384240760313,11.7581842856978,11.8459319296209,98798.5501650149,0.0,1.0
2020-06-19,13.0,13.17,12.32,12.4,333678,12.6746596777837,12.8404052274163,12.0116774792535,12.0896753849629,342243.035337933,0.0,1.0
2020-06-22,13.16,13.18,12.73,13.13,122940,12.8306554892026,12.8501549656299,12.4114167460144,12.8014062745616,126095.693346416,0.0,1.0
2020-06-23,13.3,13.49,13.14,13.3,106229,12.9671518241941,13.152396850254,12.8111560127752,12.9671518241941,108955.745961416,0.0,1.0
2020-06-24,12.46,13.25,12.41,13.25,158649,12.148173814245,12.9184031331257,12.0994251231766,12.9184031331257,162721.292123927,0.0,1.0
2020-06-25,12.67,12.71,12.3,12.42,155830,12.3529183167323,12.391917269587,11.9921780028261,12.1091748613903,159829.932439987,0.0,1.0
2020-06-26,13.11,13.24,12.32,12.6,611468,12.7819067981342,12.908653394912,12.0116774792535,12.2846701492365,627163.505930912,0.0,1.0
2020-06-29,13.63,13.9,13.15,13.22,168450,13.2888931852455,13.5521361170149,12.8209057509889,12.8891539184847,172773.869726727,0.0,1.0
2020-06-30,13.76,13.88,13.51,13.54,114634,13.4156397820234,13.5326366405875,13.1718963266814,13.2011455413224,117576.490247869,0.0,1.0
2020-07-01,13.38,13.92,13.25,13.8,89831,13.0451497299035,13.5716355934423,12.9184031331257,13.4546387348781,92136.8328371721,0.0,1.0
2020-07-02,13.83,13.91,13.57,13.68,94965,13.4838879495191,13.5618858552286,13.2303947559635,13.3376418763139,97402.6152484336,0.0,1.0
2020-07-06,13.83,14.05,13.6,14.05,70371,13.4838879495191,13.6983821902201,13.2596439706045,13.6983821902201,72177.3225677621,0.0,1.0
2020-07-07,13.54,13.71,13.43,13.64,94953,13.2011455413224,13.366891090955,13.0938984209719,13.2986429234592,97390.3072256569,0.0,1.0
2020-07-08,13.16,13.6,13.03,13.43,71437,12.8306554892026,13.2596439706045,12.7039088924248,13.0938984209719,73270.6852577511,0.0,1.0
2020-07-09,12.82,13.27,12.61,13.08,89946,12.4991643899375,12.9379026095531,12.2944198874502,12.7526575834932,92254.7847221142,0.0,1.0
2020-07-10,13.29,13.33,12.85,12.85,53459,12.9574020859804,12.9964010388351,12.5284136045785,12.5284136045785,54831.2158012532,0.0,1.0
2020-07-13,13.4,13.64,13.34,13.4,64493,13.0646492063309,13.2986429234592,13.0061507770488,13.0646492063309,66148.4427443502,0.0,1.0
2020-07-14,13.61,13.65,13.26,13.43,68580,13.2693937088182,13.3083926616729,12.9281528713394,13.0938984209719,70340.3501683521,0.0,1.0
2020-07-15,13.67,13.95,13.64,13.85,126323,13.3278921381003,13.6008848080833,13.2986429234592,13.5033874259465,129565.530100856,0.0,1.0
2020-07-16,13.71,13.85,13.58,13.63,86462,13.366891090955,13.5033874259465,13.2401444941771,13.2888931852455,88681.3554426371,0.0,1.0
2020-07-17,13.73,13.88,13.69,13.74,74151,13.3863905673823,13.5326366405875,13.3473916145276,13.396140305596,76054.3497423957,0.0,1.0
2020-07-20,13.25,13.77,13.22,13.61,79322,12.9184031331257,13.4253895202371,12.8891539184847,13.2693937088182,81358.0818905517,0.0,1.0
2020-07-21,13.62,13.87,13.42,13.42,70784,13.2791434470319,13.5228869023739,13.0841486827583,13.0841486827583,72600.9236849901,0.0,1.0
2020-07-22,13.5,13.65,13.29,13.42,97758,13.1621465884677,13.3083926616729,12.9574020859804,13.0841486827583,100267.30754969,0.0,1.0
2020-07-23,13.4,13.62,13.33,13.39,59289,13.0646492063309,13.2791434470319,12.9964010388351,13.0548994681172,60810.8635335584,0.0,1.0
2020-07-24,13.3,13.5,13.21,13.46,38166,12.9671518241941,13.1621465884677,12.879404180271,13.123147635613,39145.6664410226,0.0,1.0
2020-07-27,13.62,13.71,13.28,13.28,50961,13.2791434470319,13.366891090955,12.9476523477667,12.9476523477667,52269.0957265877,0.0,1.0
2020-07-28,13.17,13.54,13.11,13.48,56078,12.8404052274163,13.2011455413224,12.7819067981342,13.1426471120403,57517.4417722491,0.0,1.0
2020-07-29,13.78,13.8,13.37,13.37,92915,13.4351392584507,13.4546387348781,13.0353999916899,13.0353999916899,95299.994690762,0.0,1.0
2020-07-30,13.55,13.67,13.4,13.55,48606,13.2108952795361,13.3278921381003,13.0646492063309,13.2108952795361,49853.6462566772,0.0,1.0
2020-07-31,13.46,13.49,13.03,13.42,88544,13.123147635613,13.152396850254,12.7039088924248,13.0841486827583,90816.7973943798,0.0,1.0
2020-08-03,13.73,13.79,13.44,13.61,73677,13.3863905673823,13.4448889966644,13.1036481591856,13.2693937088182,75568.1828427194,0.0,1.0
2020-08-04,13.82,13.82,13.56,13.66,65560,13.4741382113055,13.4741382113055,13.2206450177498,13.3181423998866,67242.8311029039,0.0,1.0
2020-08-05,14.33,14.33,13.85,13.95,74883,13.9713748602031,13.9713748602031,13.5033874259465,13.6008848080833,76805.1391317691,0.0,1.0
2020-08-06,14.45,14.58,14.2,14.25,90153,14.0883717187673,14.2151183155451,13.8446282634253,13.8933769544937,92467.0981150108,0.0,1.0
2020-08-07,14.99,15.45,14.62,14.95,114544,14.614857582306,15.0633455401353,14.2541172683998,14.5758586294513,117484.180077045,0.0,1.0
2020-08-10,14.88,15.26,14.7938,15.02,88741,14.5076104619555,14.8781005140753,14.4235677185536,14.644106796947,91018.8541016294,0.0,1.0
2020-08-11,14.76,15.1232,14.71,15.0,127854,14.3906136033914,14.7447240953122,14.341864912323,14.6246073205197,131135.828673439,0.0,1.0
2020-08-12,14.89,14.9886,14.71,14.85,77347,14.5173602001692,14.6134926189561,14.341864912323,14.4783612473145,79332.3864752338,0.0,1.0
2020-08-13,14.69,14.82,14.56,14.79,54728,14.3223654358956,14.4491120326734,14.1956188391178,14.4198628180324,56132.7892098801,0.0,1.0
2020-08-14,14.52,14.6,14.45,14.51,65366,14.156619886263,14.2346177919725,14.0883717187673,14.1468701480494,67043.8514013491,0.0,1.0
2020-08-17,14.43,14.56,14.3,14.48,87781,14.0688722423399,14.1956188391178,13.9421256455621,14.1176209334083,90034.2122795003,0.0,1.0
2020-08-18,14.56,14.86,14.34,14.42,95969,14.1956188391178,14.4881109855282,13.9811245984168,14.0591225041262,98432.3864874099,0.0,1.0
2020-08-19,14.36,14.52,14.0,14.48,155415,14.0006240748442,14.156619886263,13.6496334991517,14.1176209334083,159404.279985629,0.0,1.0
2020-08-20,14.23,14.27,13.93,14.14,83925,13.8738774780663,13.912876430921,13.5813853316559,13.7861298341432,86079.2342939482,0.0,1.0
2020-08-21,13.73,14.03,13.39,14.03,189712,13.3863905673823,13.6788827137927,13.0548994681172,13.6788827137927,194581.634749759,0.0,1.0
2020-08-24,14.03,14.09,13.68,13.98,71300,13.6788827137927,13.7373811430748,13.3376418763139,13.6301340227243,73130.168664385,0.0,1.0
2020-08-25,14.09,14.19,14.02,14.16,36355,13.7373811430748,13.8348785252116,13.669132975579,13.8056293105706,37288.1806703185,0.0,1.0
2020-08-26,14.22,14.26,13.91,13.96,43453,13.8641277398526,13.9031266927074,13.5618858552286,13.610634546297,44568.3761426862,0.0,1.0
2020-08-27,14.16,14.43,14.04,14.31,66816,13.8056293105706,14.0688722423399,13.6886324520064,13.9518753837758,68531.0708201897,0.0,1.0
2020-08-28,14.38,14.52,14.0,14.35,58116,14.0201235512715,14.156619886263,13.6496334991517,13.9908743366305,59607.7543071444,0.0,1.0
2020-08-31,14.15,14.36,14.06,14.27,101862,13.7958795723569,14.0006240748442,13.7081319284338,13.912876430921,104476.651339293,0.0,1.0
2020-09-01,14.72,14.72,14.0,14.05,71987,14.3516146505366,14.3516146505366,13.6496334991517,13.6983821902201,73834.8029683462,0.0,1.0
2020-09-02,14.95,14.95,14.555,14.66,64247,14.5758586294513,14.5758586294513,14.1907439700109,14.2931162212546,65896.1282774295,0.0,1.0
2020-09-03,14.52,14.98,14.29,14.98,59469,14.156619886263,14.6051078440923,13.9323759073484,14.6051078440923,60995.4838752077,0.0,1.0
2020-09-04,14.47,14.8,14.27,14.8,64862,14.1078711951946,14.4296125562461,13.912876430921,14.4296125562461,66526.9144447313,0.0,1.0
2020-09-08,14.03,14.37,13.92,14.37,42884,13.6788827137927,14.0103738130578,13.5716355934423,14.0103738130578,43984.7707293616,0.0,1.0
2020-09-09,14.08,14.26,13.94,14.09,52617,13.7276314048611,13.9031266927074,13.5911350698696,13.7373811430748,53967.6028697608,0.0,1.0
2020-09-10,14.17,14.28,13.9,14.09,63031,13.8153790487842,13.9226261691347,13.5521361170149,13.7373811430748,64648.9153027329,0.0,1.0
2020-09-11,14.13,14.49,14.03,14.19,61107,13.7763800959295,14.127370671622,13.6788827137927,13.8348785252116,62675.5289842156,0.0,1.0
2020-09-14,14.31,14.44,14.12,14.22,46984,13.9518753837758,14.0786219805536,13.7666303577158,13.8641277398526,48190.0118447047,0.0,1.0
2020-09-15,14.85,14.99,14.05,14.17,236222,14.4783612473145,14.614857582306,13.6983821902201,13.8153790487842,242285.479694786,0.0,1.0
2020-09-16,14.64,15.0,14.62,15.0,106957,14.2736167448272,14.6246073205197,14.2541172683998,14.6246073205197,109702.43267653,0.0,1.0
2020-09-17,14.48,14.66,14.3674,14.51,79871,14.1176209334083,14.2931162212546,14.0078388811223,14.1468701480494,81921.1739325819,0.0,1.0
2020-09-18,14.08,14.62,13.58,14.62,314964,13.7276314048611,14.2541172683998,13.2401444941771,14.2541172683998,323048.673817803,0.0,1.0
2020-09-21,13.58,13.77,12.93,13.77,164443,13.2401444941771,13.4253895202371,12.606411510288,13.4253895202371,168664.015787903,0.0,1.0
2020-09-22,13.49,13.74,13.33,13.71,86438,13.152396850254,13.396140305596,12.9964010388351,13.366891090955,88656.7393970842,0.0,1.0
2020-09-23,12.85,13.54,12.81,13.48,110822,12.5284136045785,13.2011455413224,12.4894146517238,13.1426471120403,113666.641679165,0.0,1.0
2020-09-24,12.96,13.18,12.76,12.9,64238,12.635660724929,12.8501549656299,12.4406659606554,12.5771622956469,65886.8972603471,0.0,1.0
2020-09-25,12.86,12.95,12.68,12.85,115921,12.5381633427922,12.6259109867153,12.362668054946,12.5284136045785,118896.525690661,0.0,1.0
2020-09-28,13.35,13.86,13.05,13.05,114212,13.0159005152625,13.5131371641602,12.7234083688521,12.7234083688521,117143.658113558,0.0,1.0
2020-09-29,13.44,13.49,13.19,13.39,58199,13.1036481591856,13.152396850254,12.8599047038436,13.0548994681172,59692.884798016,0.0,1.0
2020-09-30,13.14,13.64,13.015,13.37,124284,12.8111560127752,13.2986429234592,12.6892842851042,13.0353999916899,127474.191897397,0.0,1.0
2020-10-01,13.13,13.3,13.06,13.15,131942,12.8014062745616,12.9671518241941,12.7331581070658,12.8209057509889,135328.761766006,0.0,1.0
2020-10-02,13.22,13.41,12.91,12.91,96049,12.8891539184847,13.0743989445446,12.5869120338606,12.5869120338606,98514.4399725874,0.0,1.0
2020-10-05,14.02,14.16,13.44,13.44,101582,13.669132975579,13.8056293105706,13.1036481591856,13.1036481591856,104189.464141172,0.0,1.0
2020-10-06,13.81,14.49,13.81,14.17,109044,13.4643884730918,14.127370671622,13.4643884730918,13.8153790487842,111843.002971096,0.0,1.0
2020-10-07,14.0,14.105,13.74,14.03,91739,13.6496334991517,13.7520057503953,13.396140305596,13.6788827137927,94093.8084586535,0.0,1.0
2020-10-08,14.62,14.73,14.29,14.29,62224,14.2541172683998,14.3613643887503,13.9323759073484,13.9323759073484,63821.2007710055,0.0,1.0
2020-10-09,14.84,15.1,14.73,14.84,49546,14.4686115091008,14.7221047026565,14.3613643887503,14.4686115091008,50817.774707512,0.0,1.0
2020-10-12,15.14,15.23,14.82,14.82,79756,14.7611036555112,14.8488512994343,14.4491120326734,14.4491120326734,81803.2220476391,0.0,1.0
2020-10-13,14.54,15.085,14.53,14.95,83435,14.1761193626904,14.7074800953359,14.1663696244767,14.5758586294513,85576.6566972362,0.0,1.0
2020-10-14,14.49,14.92,14.465,14.61,58681,14.127370671622,14.5466094148102,14.1029963260878,14.2443675301862,60187.2570462099,0.0,1.0
2020-10-15,14.27,14.72,14.2,14.26,86103,13.912876430921,14.3516146505366,13.8446282634253,13.9031266927074,88313.1404279039,0.0,1.0
2020-10-16,14.64,14.9,14.105,14.25,102816,14.2736167448272,14.5271099383829,13.7520057503953,13.8933769544937,105455.139150033,0.0,1.0
2020-10-19,14.5,14.93,14.43,14.77,63642,14.1371204098357,14.5563591530239,14.0688722423399,14.400363341605,65275.5987957752,0.0,1.0
2020-10-20,14.25,14.76,14.2,14.69,55532,13.8933769544937,14.3906136033914,13.8446282634253,14.3223654358956,56957.4267359132,0.0,1.0
2020-10-21,14.2,14.5,14.0,14.25,68120,13.8446282634253,14.1371204098357,13.6496334991517,13.8933769544937,69868.5426285819,0.0,1.0
2020-10-22,14.52,14.61,13.93,14.33,85860,14.156619886263,14.2443675301862,13.5813853316559,13.9713748602031,88063.9029666774,0.0,1.0
2020-10-23,14.3,14.83,14.07,14.73,79224,13.9421256455621,14.4588617708871,13.7178816666474,14.3613643887503,81257.5663712092,0.0,1.0
2020-10-26,14.03,14.34,13.84,14.09,43990,13.6788827137927,13.9811245984168,13.4936376877328,13.7373811430748,45119.1601619396,0.0,1.0
2020-10-27,13.7,13.95,13.68,13.95,44345,13.3571413527413,13.6008848080833,13.3376418763139,13.6008848080833,45483.2725024144,0.0,1.0
2020-10-28,13.3,13.56,13.28,13.4,65502,12.9671518241941,13.2206450177498,12.9476523477667,13.0646492063309,67183.3423261506,0.0,1.0
2020-10-29,13.5,13.78,13.08,13.19,117816,13.1621465884677,13.4351392584507,12.7526575834932,12.8599047038436,120840.167620802,0.0,1.0
2020-10-30,12.92,13.6,12.79,13.49,91739,12.5966617720743,13.2596439706045,12.4699151752964,13.152396850254,94093.8084586533,0.0,1.0
2020-11-02,12.9,13.27,12.86,13.12,127387,12.5771622956469,12.9379026095531,12.5381633427922,12.7916565363479,130656.841453717,0.0,1.0
2020-11-03,13.43,13.54,12.93,13.16,92153,13.0938984209719,13.2011455413224,12.606411510288,12.8306554892026,94518.435244447,0.0,1.0
2020-11-04,12.91,13.29,12.79,13.27,63800,12.5869120338606,12.9574020859804,12.4699151752964,12.9379026095531,65437.6544290007,0.0,1.0
2020-11-05,13.38,13.5,12.94,12.94,52907,13.0451497299035,13.1621465884677,12.6161612485016,12.6161612485016,54265.046753529,0.0,1.0
2020-11-06,13.35,13.59,13.3,13.44,65892,13.0159005152625,13.2498942323908,12.9671518241941,13.1036481591856,67583.3530663905,0.0,1.0
2020-11-09,14.15,14.93,13.75,14.03,106287,13.7958795723569,14.5563591530239,13.4058900438097,13.6788827137927,109015.234738169,0.0,1.0
2020-11-10,14.58,14.63,13.15,13.87,139602,14.2151183155451,14.2638670066135,12.8209057509889,13.5228869023739,143185.382971746,0.0,1.0
2020-11-11,14.28,14.62,14.05,14.62,49754,13.9226261691347,14.2541172683998,13.6983821902201,14.2541172683998,51031.1137689735,0.0,1.0
2020-11-12,13.98,14.54,13.55,14.06,68830,13.6301340227243,14.1761193626904,13.2108952795361,13.7081319284338,70596.7673095318,0.0,1.0
2020-11-13,14.46,14.56,14.1,14.2,58832,14.098121456981,14.1956188391178,13.7471308812885,13.8446282634253,60342.1329994821,0.0,1.0
2020-11-16,14.83,15.23,14.57,14.84,96855,14.4588617708871,14.8488512994343,14.2053685773314,14.4686115091008,99341.1288357503,0.0,1.0
2020-11-17,14.85,14.98,14.5355,14.7,55652,14.4783612473145,14.6051078440923,14.1717319804942,14.3321151741093,57080.5069636793,0.0,1.0
2020-11-18,14.68,15.08,14.55,14.88,64678,14.3126156976819,14.7026052262291,14.1858691009041,14.5076104619555,66338.1914288231,0.0,1.0
2020-11-19,14.81,14.87,14.5,14.57,55158,14.4393622944598,14.4978607237418,14.1371204098357,14.2053685773314,56573.8266927086,0.0,1.0
2020-11-20,14.87,14.98,14.62,14.62,59323,14.4978607237418,14.6051078440923,14.2541172683998,14.2541172683998,60845.7362647589,0.0,1.0
2020-11-23,14.98,15.14,14.87,15.09,75322,14.6051078440923,14.7611036555112,14.4978607237418,14.7123549644428,77255.4076316802,0.0,1.0
2020-11-24,15.7,16.03,15.15,15.15,119835,15.3070889954773,15.6288303565287,14.7708533937249,14.7708533937249,122910.992452967,0.0,1.0
2020-11-25,15.52,15.79,15.13,15.67,63060,15.131593707631,15.3948366394004,14.7513539172975,15.2778397808362,64678.6596911095,0.0,1.0
2020-11-27,15.6,15.73,15.18,15.39,57193,15.2095916133405,15.3363382101183,14.8001026083659,15.0048471108532,58661.0622219095,0.0,1.0
2020-11-30,15.16,15.51,15.11,15.51,88721,14.7806031319385,15.1218439694173,14.7318544408701,15.1218439694173,90998.3407303353,0.0,1.0
2020-12-01,15.36,15.47,15.19,15.47,55715,14.9755978962121,15.0828450165626,14.8098523465796,15.0828450165626,57145.1240832568,0.0,1.0
2020-12-02,15.41,15.59,15.25,15.37,67720,15.0243465872805,15.1998418751268,14.8683507758617,14.9853476344258,69458.275202695,0.0,1.0
2020-12-03,15.28,15.49,15.22,15.29,53078,14.8975999905027,15.10234449299,14.8391015612206,14.9073497287164,54440.4360780956,0.0,1.0
2020-12-04,15.67,15.83,15.39,15.39,63965,15.2778397808362,15.4338355922551,15.0048471108532,15.0048471108532,65606.8897421792,0.0,1.0
2020-12-07,15.62,15.82,15.235,15.72,52101,15.2290910897678,15.4240858540414,14.8537261685411,15.3265884719046,53438.3578903663,0.0,1.0
2020-12-08,15.87,15.99,15.51,15.51,76394,15.4728345451098,15.589831403674,15.1218439694173,15.1218439694173,78354.9243330577,0.0,1.0
2020-12-09,16.26,16.4,15.97,16.0,102347,15.8530743354433,15.9895706704348,15.5703319272466,15.5995811418876,104974.100593181,0.0,1.0
2020-12-10,16.33,16.38,15.6721,16.0,59810,15.9213225029391,15.9700711940075,15.2798872258611,15.5995811418876,61345.2368557763,0.0,1.0
2020-12-11,16.36,16.55,16.05,16.17,115573,15.9505717175801,16.13581674364,15.648329832956,15.7653266915202,118539.59303014,0.0,1.0
2020-12-14,16.29,16.56,16.11,16.52,85635,15.8823235500844,16.1455664818537,15.7068282622381,16.106567528999,87833.1275396154,0.0,1.0
2020-12-15,16.19,16.73,16.14,16.46,112954,15.7848261679476,16.3113120314863,15.7360774768792,16.0480690997169,115853.367059143,0.0,1.0
2020-12-16,15.69,16.32,15.51,15.89,195586,15.2973392572636,15.9115727647254,15.1218439694173,15.4923340215372,200606.411898911,0.0,1.0
2020-12-17,15.78,15.99,15.65,15.75,85657,15.3850869011867,15.589831403674,15.2583403044089,15.3558376865457,87855.6922480393,0.0,1.0
2020-12-18,15.3,15.98,15.23,15.88,281613,14.9170994669301,15.5800816654603,14.8488512994343,15.4825842833235,288841.601515895,0.0,1.0
2020-12-21,15.0,15.25,14.8515,14.94,90295,14.6246073205197,14.8683507758617,14.4798237080465,14.5661088912376,92612.7430512007,0.0,1.0
2020-12-22,15.42,15.81,14.91,15.01,96068,15.0535958019216,15.4343287696745,14.5557142287063,14.6533380665916,98406.293053976,0.02,1.0
2020-12-23,15.6,15.79,15.47,15.61,40764,15.2293187101152,15.4148040020974,15.1024077208643,15.2390810939037,41756.1948833356,0.0,1.0
2020-12-24,15.57,15.77,15.41,15.55,19126,15.2000315587496,15.3952792345203,15.043833418133,15.1805067911725,19591.5264286792,0.0,1.0
2020-12-28,15.59,16.19,15.55,15.79,109765,15.2195563263267,15.8052993536388,15.1805067911725,15.4148040020974,112436.67773941,0.0,1.0
2020-12-29,15.45,15.7,15.21,15.55,85752,15.0828829532872,15.3269425480006,14.8485857423623,15.1805067911725,87839.2018358304,0.0,1.0
2020-12-30,15.63,15.775,15.45,15.47,31621,15.2586058614808,15.4001604264146,15.0828829532872,15.1024077208643,32390.6544599636,0.0,1.0
2020-12-31,15.52,15.76,15.502,15.61,59483,15.1512196398069,15.3855168507318,15.1336473489876,15.2390810939037,60930.8149407677,0.0,1.0
2021-01-04,15.86,15.98,15.51,15.63,114478,15.4831406886171,15.6002892940796,15.1414572560184,15.2586058614808,117264.392058054,0.0,1.0
2021-01-05,16.35,16.6,15.86,15.86,124562,15.9614974942554,16.2055570889688,15.4831406886171,15.4831406886171,127593.836401188,0.0,1.0
2021-01-06,17.21,17.5,16.65,16.67,187981,16.8010625000694,17.0841716299369,16.2543690079114,16.2738937754885,192556.453497309,0.0,1.0
2021-01-07,17.27,17.59,17.01,17.33,99654,16.8596368028006,17.1720330840338,16.6058148242987,16.9182111055318,102079.576216856,0.0,1.0
2021-01-08,16.75,17.34,16.61,17.34,93351,16.3519928457968,16.9279734893204,16.2153194727573,16.9279734893204,95623.1613324075,0.0,1.0
2021-01-11,16.52,17.04,16.38,16.5,54086,16.1274580186605,16.6351019756643,15.990784645621,16.1079332510834,55402.4520768346,0.0,1.0
2021-01-12,17.12,17.16,16.42,16.56,94993,16.7132010459726,16.7522505811267,16.0298341807751,16.1665075538146,97305.1275770949,0.0,1.0
2021-01-13,17.41,17.47,16.985,17.23,112912,16.9963101758401,17.0548844785713,16.5814088648274,16.8205872676465,115660.275651732,0.0,1.0
2021-01-14,17.67,18.0,17.48,17.6,163774,17.250132154342,17.5722908193637,17.0646468623599,17.1817954678223,167760.255637902,0.0,1.0
2021-01-15,17.8,17.81,17.25,17.25,147003,17.377043143593,17.3868055273815,16.8401120352236,16.8401120352236,150581.049858576,0.0,1.0
2021-01-19,17.94,18.0,17.8,17.92,122327,17.5137165166325,17.5722908193637,17.377043143593,17.4941917490554,125304.436549254,0.0,1.0
2021-01-20,18.16,18.22,17.8468,17.93,138415,17.7284889599803,17.7870632627115,17.4227310997234,17.503954132844,141784.018123268,0.0,1.0
2021-01-21,17.85,18.17,17.85,18.16,110441,17.4258550625357,17.7382513437688,17.4258550625357,17.7284889599803,113129.131564872,0.0,1.0
2021-01-22,18.44,18.49,17.62,17.69,178425,18.0018357060593,18.0506476250019,17.2013202353994,17.2696569219191,182767.860662819,0.0,1.0
2021-01-25,18.45,18.53,18.065,18.21,125849,18.0115980898478,18.0896971601561,17.6357463139892,17.777300878923,128912.16195351,0.0,1.0
2021-01-26,17.68,18.71,17.6614,18.71,61981,17.2598945381306,18.2654200683497,17.2417365042839,18.2654200683497,63489.6162070459,0.0,1.0
2021-01-27,17.11,17.48,16.7,17.21,123504,16.7034386621841,17.0646468623599,16.3031809268541,16.8010625000694,126510.084703941,0.0,1.0
2021-01-28,17.02,17.53,16.84,17.37,94778,16.6155772080872,17.1134587813025,16.4398542998936,16.957260640686,97084.8944817189,0.0,1.0
2021-01-29,16.55,17.59,16.54,17.01,90689,16.1567451700261,17.1720330840338,16.1469827862375,16.6058148242987,92896.368309656,0.0,1.0
2021-02-01,17.02,17.08,16.5101,16.64,60262,16.6155772080872,16.6741515108185,16.1177932587098,16.2446066241229,61728.7757840147,0.0,1.0
2021-02-02,17.31,17.35,16.93,17.26,51144,16.8986863379548,16.9377358731089,16.5277157539904,16.8498744190121,52388.8438601048,0.0,1.0
2021-02-03,17.11,17.27,16.89,17.21,63917,16.7034386621841,16.8596368028006,16.4886662188363,16.8010625000694,65472.7384054105,0.0,1.0
2021-02-04,17.32,17.35,16.965,17.07,52222,16.9084487217433,16.9377358731089,16.5618840972503,16.6643891270299,53493.0823569216,0.0,1.0
2021-02-05,17.73,17.74,17.285,17.59,81770,17.3087064570733,17.3184688408618,16.8742803784834,17.1720330840338,83760.2800414666,0.0,1.0
2021-02-08,18.43,18.705,17.895,17.98,96701,17.9920733222707,18.2605388764555,17.4697857895841,17.5527660517866,99054.7002603631,0.0,1.0
2021-02-09,19.19,19.32,18.25,18.46,337726,18.7340144901994,18.8609254794504,17.8163504140771,18.0213604736363,345946.243576916,0.0,1.0
2021-02-10,19.03,19.41,19.0,19.26,124344,18.5778163495829,18.9487869335472,18.5485291982172,18.8023511767192,127370.530285876,0.0,1.0
2021-02-11,19.02,19.36,18.67,19.1,149042,18.5680539657943,18.8999750146045,18.2263705331956,18.6461530361026,152669.679074726,0.0,1.0
2021-02-12,18.6,19.26,18.59,19.03,80131,18.1580338466758,18.8023511767192,18.1482714628873,18.5778163495829,82081.386816715,0.0,1.0
2021-02-16,18.49,18.87,18.36,18.87,69731,18.0506476250019,18.4216182089663,17.923736635751,18.4216182089663,71428.2510403758,0.0,1.0
2021-02-17,18.31,18.59,18.239,18.25,44405,17.8749247168083,18.1482714628873,17.8056117919097,17.8163504140771,45485.8167450328,0.0,1.0
2021-02-18,18.22,18.36,18.125,18.26,75991,17.7870632627115,17.923736635751,17.6943206167204,17.8261127978656,77840.619305749,0.0,1.0
2021-02-19,19.09,19.11,18.32,18.32,72205,18.6363906523141,18.6559154198911,17.8846871005968,17.8846871005968,73962.4681471701,0.0,1.0
2021-02-22,19.65,19.76,18.84,19.0,90042,19.183084144472,19.2904703661459,18.3923310576007,18.5485291982172,92233.6203435706,0.0,1.0
2021-02-23,19.8,20.0,19.24,19.56,74087,19.3295199013001,19.5247675770708,18.7828264091421,19.0952226903752,75890.2759866961,0.0,1.0
2021-02-24,20.05,20.43,19.92,19.97,90845,19.5735794960135,19.9445500799778,19.4466685067625,19.4954804257052,93056.165346301,0.0,1.0
2021-02-25,19.85,20.42,19.67,19.97,74222,19.3783318202428,19.9347876961893,19.2026089120491,19.4954804257052,76028.5618837928,0.0,1.0
2021-02-26,19.52,20.04,19.48,20.04,103853,19.0561731552211,19.5638171122249,19.0171236200669,19.5638171122249,106380.779786553,0.0,1.0
2021-03-01,20.35,20.6,19.9,19.9,99614,19.8664510096695,20.1105106043829,19.4271437391854,19.4271437391854,102038.602617717,0.0,1.0
2021-03-02,20.15,20.59,20.11,20.35,57303,19.6712033338988,20.1007482205944,19.6321537987447,19.8664510096695,58697.7537876504,0.0,1.0
2021-03-03,20.44,20.62,20.04,20.14,58648,19.9543124637663,20.13003537196,19.5638171122249,19.6614409501103,60075.4910587251,0.0,1.0
2021-03-04,19.97,20.66,19.5,20.55,132514,19.4954804257052,20.1690849071141,19.036648387644,20.0616986854402,135739.387910174,0.0,1.0
2021-03-05,20.8,20.8,20.04,20.34,129975,20.3057582801536,20.3057582801536,19.5638171122249,19.856688625881,133138.588704778,0.0,1.0
2021-03-08,21.25,21.44,20.8,20.8,113570,20.7450655506377,20.9305508426199,20.3057582801536,20.3057582801536,116334.291357581,0.0,1.0
2021-03-09,20.78,21.5,20.6,21.5,98434,20.2862335125766,20.9891251453511,20.1105106043829,20.9891251453511,100829.881443093,0.0,1.0
2021-03-10,21.88,21.88,20.86,20.98,145111,21.3600957293154,21.3600957293154,20.3643325828848,20.4814811883473,148642.998619265,0.0,1.0
2021-03-11,21.98,21.98,21.36,21.68,148266,21.4577195672008,21.4577195672008,20.8524517723116,21.1648480535447,151874.791251414,0.0,1.0
2021-03-12,22.35,22.49,20.0409,21.07,124680,21.8189277673766,21.9556011404161,19.5646957267659,20.5693426424441,127714.708518651,0.0,1.0
2021-03-15,21.47,22.28,21.42,22.09,100379,20.9598379939855,21.7505910808569,20.9110260750428,21.5651057888747,102822.222701264,0.0,1.0
2021-03-16,21.44,21.8273,21.1043,21.4,62259,20.9305508426199,21.3086479667499,20.6028276188388,20.8915013074657,63774.3827210673,0.0,1.0
2021-03-17,21.46,21.77,21.32,21.44,82573,20.950075610197,21.2527095076416,20.8134022371575,20.9305508426199,84582.8250441974,0.0,1.0
2021-03-18,21.28,21.7,21.1,21.46,90096,20.7743527020033,21.1843728211218,20.5986297938097,20.950075610197,92288.9347024092,0.0,1.0
2021-03-19,21.05,21.41,20.84,21.41,287815,20.549817874867,20.9012636912543,20.3448078153078,20.9012636912543,294820.410910294,0.0,1.0
2021-03-22,20.41,21.05,20.325,20.9,94094,19.9250253124007,20.549817874867,19.8420450501982,20.403382118039,96384.2459364289,0.0,1.0
2021-03-23,19.9,20.46,19.72,20.09,89335,19.4271437391854,19.9738372313434,19.2514208309918,19.6126290311676,91509.4119787752,0.0,1.0
2021-03-24,19.9,20.66,19.83,20.18,79104,19.4466685067625,20.1893553442067,19.3782631401558,19.7202899731893,80948.034849907,0.02,1.0
2021-03-25,20.09,20.37,19.43,19.77,106479,19.6323402161236,19.9059616825504,18.9873753309746,19.3196299687786,108961.187838582,0.0,1.0
2021-03-26,20.7,20.72,20.0,20.25,67318,20.2284441251248,20.2479885155839,19.5443904590578,19.788695339796,68887.2852197872,0.0,1.0
2021-03-29,20.16,20.955,20.14,20.65,153986,19.7007455827303,20.4776351034778,19.6812011922712,20.1795831489772,157575.648442528,0.0,1.0
2021-03-30,20.48,20.82,20.01,20.16,68316,20.0134558300752,20.3457104678792,19.5541626542873,19.7007455827303,69908.5501214381,0.0,1.0
2021-03-31,20.41,20.79,20.11,20.56,115915,19.9450504634685,20.3163938821906,19.6518846065826,20.0916333919114,118617.155385656,0.0,1.0
2021-04-01,20.92,21.1,20.41,20.41,77481,20.4434324201745,20.619331934306,19.9450504634685,19.9450504634685,79287.2002453179,0.0,1.0
2021-04-05,20.9,21.23,20.83,21.17,61605,20.4238880297154,20.7463704722899,20.3554826631087,20.6877373009127,63041.1064791732,0.0,1.0
2021-04-06,20.91,21.31,20.73,20.95,99633,20.4336602249449,20.8245480341261,20.2577607108134,20.472749005863,101955.597140483,0.0,1.0
2021-04-07,20.1,21.28,20.01,20.91,168160,19.6421124113531,20.7952314484375,19.5541626542873,20.4336602249449,172080.065993633,0.0,1.0
2021-04-08,19.9,20.16,19.39,20.09,213407,19.4466685067625,19.7007455827303,18.9482865500565,19.6323402161236,218381.842551756,0.0,1.0
2021-04-09,20.0,20.49,19.74,19.9,139994,19.5443904590578,20.0232280253047,19.29031338309,19.4466685067625,143257.473588919,0.0,1.0
2021-04-12,19.98,20.245,19.61,19.96,192413,19.5248460685987,19.7838092421813,19.1632748451062,19.5053016781397,196898.440402194,0.0,1.0
2021-04-13,19.86,20.24,19.72,19.95,72598,19.4075797258444,19.7789231445665,19.270768992631,19.4955294829102,74290.3700702056,0.0,1.0
2021-04-14,20.13,20.3,19.77,19.96,109525,19.6714289970417,19.8375563159437,19.3196299687786,19.5053016781397,112078.19474282,0.0,1.0
2021-04-15,20.21,20.35,20.02,20.26,85908,19.7496065588779,19.8864172920913,19.5639348495169,19.7984675350255,87910.6464639691,0.0,1.0
2021-04-16,20.3,20.54,20.16,20.42,91630,19.8375563159437,20.0720890014524,19.7007455827303,19.954822658698,93766.035008305,0.0,1.0
2021-04-19,20.37,20.49,20.01,20.34,193486,19.9059616825504,20.0232280253047,19.5541626542873,19.8766450968618,197996.453668197,0.0,1.0
2021-04-20,20.35,20.48,20.17,20.25,110739,19.8864172920913,20.0134558300752,19.7105177779598,19.788695339796,113320.494933807,0.0,1.0
2021-04-21,20.5,20.61,20.21,20.38,135840,20.0330002205342,20.1404943680591,19.7496065588779,19.9157338777799,139006.637515314,0.0,1.0
2021-04-22,20.15,20.52,20.07,20.49,82896,19.6909733875007,20.0525446109933,19.6127958256645,20.0232280253047,84828.4321515713,0.0,1.0
2021-04-23,20.05,20.2821,19.93,20.2,140628,19.5932514352054,19.8200640864828,19.4759850924511,19.7398343636484,143906.25309558,0.0,1.0
2021-04-26,19.94,20.25,19.94,20.02,68769,19.4857572876806,19.788695339796,19.4857572876806,19.5639348495169,70372.1102421276,0.0,1.0
2021-04-27,20.06,20.12,19.86,19.99,65210,19.603023630435,19.6616568018121,19.4075797258444,19.5346182638283,66730.1445257184,0.0,1.0
2021-04-28,20.01,20.11,19.84,20.01,63198,19.5541626542873,19.6518846065826,19.3880353353853,19.5541626542873,64671.2417380212,0.0,1.0
2021-04-29,20.13,20.25,19.87,20.08,139367,19.6714289970417,19.788695339796,19.4173519210739,19.622568020894,142615.857262932,0.0,1.0
2021-04-30,19.78,20.23,19.77,19.99,126209,19.3294021640082,19.769150949337,19.3196299687786,19.5346182638283,129151.124220923,0.0,1.0
2021-05-03,20.07,20.23,19.8607,19.98,150444,19.6127958256645,19.769150949337,19.4082637795105,19.5248460685987,153951.079022039,0.0,1.0
2021-05-04,20.42,20.9,20.09,20.2,369515,19.954822658698,20.4238880297154,19.6323402161236,19.7398343636484,378128.958049699,0.0,1.0
2021-05-05,20.79,20.88,20.26,20.38,314900,20.3163938821906,20.4043436392563,19.7984675350255,19.9157338777799,322240.799128182,0.0,1.0
2021-05-06,20.45,20.66,20.22,20.58,229285,19.9841392443866,20.1893553442067,19.7593787541074,20.1111777823705,234629.98294095,0.0,1.0
2021-05-07,20.1,20.76,19.43,20.47,188092,19.6421124113531,20.287077296502,18.9873753309746,20.0036836348457,192476.711303963,0.0,1.0
2021-05-10,19.58,20.38,19.57,20.26,135979,19.1339582594176,19.9157338777799,19.1241860641881,19.7984675350255,139148.877817247,0.0,1.0
2021-05-11,19.58,19.97,19.25,19.49,107811,19.1339582594176,19.5150738733692,18.8114758168431,19.0460085023518,110324.238789484,0.0,1.0
2021-05-12,19.21,19.58,19.21,19.5,140696,18.772387035925,19.1339582594176,18.772387035925,19.0557806975814,143975.838279259,0.0,1.0
2021-05-13,19.38,19.75,19.14,19.32,107878,18.938514354827,19.3000855783196,18.7039816693183,18.8798811834498,110392.800661639,0.0,1.0
2021-05-14,19.19,19.64,19.03,19.46,83320,18.752842645466,19.1925914307948,18.5964875217935,19.0166919166632,85262.316238044,0.0,1.0
2021-05-17,18.98,19.19,18.85,19.03,62618,18.5476265456458,18.752842645466,18.420588007662,18.5964875217935,64077.721053695,0.0,1.0
2021-05-18,18.67,19.06,18.61,18.92,65687,18.2446884935305,18.6258041074821,18.1860553221533,18.4889933742687,67218.2641230004,0.0,1.0
2021-05-19,18.49,18.67,18.28,18.41,91490,18.0687889793989,18.2446884935305,17.8635728795788,17.9906114175627,93622.7713948473,0.0,1.0
2021-05-20,18.34,18.56,18.1,18.42,92743,17.922206050956,18.1371943460056,17.6876733654473,18.0003836127922,94904.9807352969,0.0,1.0
2021-05-21,18.4,18.93,18.29,18.6,91651,17.9808392223332,18.4987655694982,17.8733450748084,18.1762831269238,93787.5245503238,0.0,1.0
2021-05-24,18.61,18.77,18.36,18.45,83708,18.1860553221533,18.3424104458257,17.9417504414151,18.0297001984808,85659.3611096279,0.0,1.0
2021-05-25,18.17,18.84,18.13,18.62,66218,17.756078732054,18.4108158124324,17.7169899511359,18.1958275173828,67761.6425426166,0.0,1.0
2021-05-26,18.29,18.4,18.0,18.15,79575,17.8733450748084,17.9808392223332,17.589951413152,17.7365343415949,81430.0145780407,0.0,1.0
2021-05-27,18.4,18.61,18.19,18.19,112333,17.9808392223332,18.1860553221533,17.7756231225131,17.7756231225131,114951.653504179,0.0,1.0
2021-05-28,18.39,18.49,18.21,18.36,74514,17.9710670271036,18.0687889793989,17.7951675129721,17.9417504414151,76251.034951532,0.0,1.0
2021-06-01,18.35,18.6,18.24,18.5,108531,17.9319782461855,18.1762831269238,17.8244840986607,18.0785611746285,111061.023087268,0.0,1.0
2021-06-02,17.71,18.3,17.68,18.3,72597,17.3065577514957,17.8831172700379,17.2772411658071,17.8831172700379,74289.3467586809,0.0,1.0
2021-06-03,17.67,17.78,17.41,17.57,81608,17.2674689705776,17.3749631181024,17.0133918946098,17.1697470182823,83510.4069077568,0.0,1.0
2021-06-04,17.75,17.79,17.41,17.65,103906,17.3456465324138,17.3847353133319,17.0133918946098,17.2479245801185,106328.207285528,0.0,1.0
2021-06-07,18.01,18.06,17.7,17.76,105490,17.5997236083815,17.6485845845292,17.2967855562661,17.3554187276433,107949.132740654,0.0,1.0
2021-06-08,17.99,18.24,17.95,18.0,77870,17.5801792179225,17.8244840986607,17.5410904370044,17.589951413152,79685.2684284265,0.0,1.0
2021-06-09,17.9,18.12,17.74,18.12,74947,17.4922294608567,17.7072177559064,17.3358743371843,17.7072177559064,76694.1288417272,0.0,1.0
2021-06-10,17.71,18.03,17.66,17.93,70420,17.3065577514957,17.6192679988406,17.257696775348,17.5215460465453,72061.5975694079,0.0,1.0
2021-06-11,17.84,18.0,17.78,17.84,63882,17.4335962894796,17.589951413152,17.3749631181024,17.4335962894796,65371.1868209161,0.0,1.0
2021-06-14,17.99,17.99,17.795,17.84,146742,17.5801792179225,17.5801792179225,17.3896214109467,17.4335962894796,150162.779757598,0.0,1.0
2021-06-15,18.04,18.09,17.77,17.91,82808,17.6290401940701,17.6779011702178,17.3651909228729,17.5020016560863,84738.3807373977,0.0,1.0
2021-06-16,17.74,18.05,17.73,18.04,86711,17.3358743371843,17.6388123892997,17.3261021419547,17.6290401940701,88732.3656183034,0.0,1.0
2021-06-17,17.49,17.84,17.18,17.66,111624,17.091569456446,17.4335962894796,16.7886314043306,17.257696775348,114226.125633167,0.0,1.0
2021-06-18,17.04,17.41,16.88,17.35,409061,16.6518206711172,17.0133918946098,16.4954655474448,16.9547587232326,418596.835605505,0.0,1.0
2021-06-21,17.29,17.435,17.16,17.23,97913,16.8961255518555,17.0378223826836,16.7690870138716,16.8374923804783,100195.501317998,0.0,1.0
2021-06-22,17.23,17.42,16.99,17.42,78512,16.8374923804783,17.0231640898393,16.6029596949696,17.0231640898393,80342.2344272843,0.0,1.0
2021-06-23,17.03,17.22,16.98,17.22,93249,16.6615928663468,16.8474826282144,16.6126745079605,16.8474826282144,95310.8434912916,0.02,1.0
2021-06-24,17.44,17.48,16.79,17.01,136645,17.0627234051138,17.1018580918228,16.4267847460929,16.6420255229923,139666.379359216,0.0,1.0
2021-06-25,17.61,18.05,17.35,17.5,336585,17.2290458236269,17.6595273774257,16.9746703600186,17.1214254351772,344027.284544783,0.0,1.0
2021-06-28,17.22,17.62,17.11,17.62,77220,16.8474826282144,17.2388294953042,16.7398622397647,17.2388294953042,78927.423719263,0.0,1.0
2021-06-29,17.5,17.6389,17.22,17.22,99891,17.1214254351772,17.2573206347742,16.8474826282144,16.8474826282144,102099.705811201,0.0,1.0
2021-06-30,17.51,17.83,17.27,17.49,149635,17.1312091068545,17.4442866005263,16.8964009866006,17.1116417635,152943.603318206,0.0,1.0
2021-07-01,17.68,17.72,17.5,17.6,40377,17.2975315253676,17.3366662120766,17.1214254351772,17.2192621519497,41269.7822780716,0.0,1.0
2021-07-02,17.07,17.75,16.98,17.67,166896,16.7007275530557,17.3660172271083,16.6126745079605,17.2877478536904,170586.264038463,0.0,1.0
2021-07-06,17.18,17.35,16.74,17.2,110037,16.8083479415054,16.9746703600186,16.3778663877067,16.8279152848599,112470.045633211,0.0,1.0
2021-07-07,16.68,17.34,16.58,17.18,127973,16.3191643576432,16.9648866883413,16.2213276408708,16.8083479415054,130802.631385978,0.0,1.0
2021-07-08,16.79,16.94,16.4,16.52,82674,16.4267847460929,16.5735398212516,16.0452215506804,16.1626256108073,84502.0179819522,0.0,1.0
2021-07-09,17.1,17.18,16.79,16.98,65633,16.7300785680875,16.8083479415054,16.4267847460929,16.6126745079605,67084.2217167363,0.0,1.0
2021-07-12,17.18,17.27,17.0,17.05,58085,16.8083479415054,16.8964009866006,16.632241851315,16.6811602097013,59369.3266865242,0.0,1.0
2021-07-13,16.92,17.24,16.825,17.11,52318,16.5539724778971,16.8670499715689,16.4610275969633,16.7398622397647,53474.8116309815,0.0,1.0
2021-07-14,16.98,17.3221,16.88,16.95,41864,16.6126745079605,16.9473739160391,16.5148377911881,16.5833234929288,42789.6615719144,0.0,1.0
2021-07-15,17.02,17.155,16.81,16.81,76302,16.6518091946695,16.7838887623123,16.4463520894474,16.4463520894474,77989.125675048,0.0,1.0
2021-07-16,16.77,17.16,16.69,17.16,68223,16.4072174027384,16.7887805981509,16.3289480293205,16.7887805981509,69731.4896192603,0.0,1.0
2021-07-19,16.42,16.82,16.19,16.41,115476,16.0647888940349,16.4561357611246,15.8397644454583,16.0550052223576,118029.308228511,0.0,1.0
2021-07-20,16.65,16.96,16.45,16.51,117238,16.2898133426115,16.5931071646061,16.0941399090666,16.1528419391301,119830.268091154,0.0,1.0
2021-07-21,16.95,17.09,16.69,16.82,135319,16.5833234929288,16.7202948964102,16.3289480293205,16.4561357611246,138311.059962017,0.0,1.0
2021-07-22,16.71,17.05,16.565,16.84,129501,16.348515372675,16.6811602097013,16.2066521333549,16.4757031044791,132364.417237351,0.0,1.0
2021-07-23,16.69,16.81,16.58,16.76,85642,16.3289480293205,16.4463520894474,16.2213276408708,16.3974337310612,87535.643902682,0.0,1.0
2021-07-26,16.87,17.06,16.77,16.77,66444,16.5050541195109,16.6909438813785,16.4072174027384,16.4072174027384,67913.1538669088,0.0,1.0
2021-07-27,16.68,17.07,16.63,16.76,91314,16.3191643576432,16.7007275530557,16.270245999257,16.3974337310612,93333.0583980936,0.0,1.0
2021-07-28,16.83,16.95,16.42,16.82,285229,16.4659194328019,16.5833234929288,16.0647888940349,16.4561357611246,291535.743849024,0.0,1.0
2021-07-29,16.66,17.0,16.58,16.82,200228,16.2995970142887,16.632241851315,16.2213276408708,16.4561357611246,204655.273199438,0.0,1.0
2021-07-30,16.51,16.89,16.38,16.7,130626,16.1528419391301,16.5246214628654,16.0256542073259,16.3387317009977,133514.292291536,0.0,1.0
2021-08-02,16.27,16.995,16.26,16.59,144001,15.9180338188762,16.6273500154764,15.908250147199,16.231111312548,147185.029046848,0.0,1.0
2021-08-03,15.85,16.4,15.83,16.29,431201,15.507119608432,16.0452215506804,15.4875522650775,15.9376011622307,440735.353990803,0.0,1.0
2021-08-04,15.41,15.89,15.28,15.67,206724,15.0766380546332,15.5462542951409,14.949450322829,15.3310135182416,211294.907290092,0.0,1.0
2021-08-05,15.35,15.6,15.05,15.51,243547,15.0179360245698,15.2625278165009,14.7244258742524,15.1744747714057,248932.106508097,0.0,1.0
2021-08-06,16.16,16.2,15.59,15.59,140326,15.8104134304265,15.8495481171355,15.2527441448236,15.2527441448236,143428.77053651,0.0,1.0
2021-08-09,16.04,16.24,15.77,16.24,171804,15.6930093702996,15.8886828038445,15.428850235014,15.8886828038445,175602.785608188,0.0,1.0
2021-08-10,16.05,16.72,16.02,16.21,147506,15.7027930419768,16.3582990443522,15.6734420269451,15.8593317888127,150767.528660109,0.0,1.0
2021-08-11,15.41,16.03,15.22,16.03,125877,15.0766380546332,15.6832256986224,14.8907482927656,15.6832256986224,128660.286396137,0.0,1.0
2021-08-12,14.99,15.4299,14.99,15.41,241245,14.665723844189,15.0961075612709,14.665723844189,15.0766380546332,246579.206619445,0.0,1.0
2021-08-13,15.09,15.13,14.9,14.99,188509,14.7635605609614,14.8026952476704,14.5776707990938,14.665723844189,192677.152523887,0.0,1.0
2021-08-16,14.92,15.15,14.9,15.05,172768,14.5972381424483,14.8222625910249,14.5776707990938,14.7244258742524,176588.100765729,0.0,1.0
2021-08-17,14.88,14.9,14.6,14.8,186337,14.5581034557393,14.5776707990938,14.2841606487764,14.4798340823213,190457.12708594,0.0,1.0
2021-08-18,14.97,15.29,14.87,14.92,262361,14.6461565008345,14.9592339945063,14.548319784062,14.5972381424483,268162.105858709,0.0,1.0
2021-08-19,14.8,14.95,14.62,14.8,183480,14.4798340823213,14.62658915748,14.3037279921309,14.4798340823213,187536.95550389,0.0,1.0
2021-08-20,15.19,15.19,14.75,14.75,908663,14.8613972777338,14.8613972777338,14.4309157239351,14.4309157239351,928754.59232086,0.0,1.0
2021-08-23,15.23,15.34,15.06,15.2,160063,14.9005319644428,15.0081523528925,14.7342095459297,14.8711809494111,163602.178487133,0.0,1.0
2021-08-24,15.27,15.33,15.0,15.28,120052,14.9396666511518,14.9983686812153,14.6755075158662,14.949450322829,122706.488893356,0.0,1.0
2021-08-25,15.31,15.37,15.11,15.27,127569,14.9788013378608,15.0375033679242,14.7831279043159,14.9396666511518,130389.698477631,0.0,1.0
2021-08-26,15.36,15.61,15.21,15.31,169025,15.027719696247,15.2723114881781,14.8809646210883,14.9788013378608,172762.338696561,0.0,1.0
2021-08-27,15.11,15.595,15.02,15.35,214325,14.7831279043159,15.2576359806622,14.6950748592207,15.0179360245698,219063.974211746,0.0,1.0
2021-08-30,15.32,15.48,15.11,15.37,281838,14.988585009538,15.1451237563739,14.7831279043159,15.0375033679242,288069.764907921,0.0,1.0
2021-08-31,15.33,15.42,15.21,15.3,248039,14.9983686812153,15.0864217263105,14.8809646210883,14.9690176661835,253523.429835563,0.0,1.0
2021-09-01,15.45,15.555,15.13,15.29,375019,15.1157727413422,15.2185012939533,14.8026952476704,14.9592339945063,383311.104840381,0.0,1.0
2021-09-02,15.92,15.95,15.44,15.54,134243,15.5756053101727,15.6049563252044,15.105989069665,15.2038257864374,137211.268354636,0.0,1.0
2021-09-03,15.6,15.82,15.55,15.8,138145,15.2625278165009,15.4777685934002,15.2136094581146,15.4582012500457,141199.546098129,0.0,1.0
2021-09-07,15.54,15.74,15.42,15.53,161924,15.2038257864374,15.3994992199823,15.0864217263105,15.1940421147601,165504.327354544,0.0,1.0
2021-09-08,15.59,15.63,15.23,15.45,159123,15.2527441448236,15.2918788315326,14.9005319644428,15.1157727413422,162641.393997414,0.0,1.0
2021-09-09,15.3,15.61,15.19,15.53,187194,14.9690176661835,15.2723114881781,14.8613972777338,15.1940421147601,191333.07634944,0.0,1.0
2021-09-10,14.99,15.4,14.92,15.39,153403,14.665723844189,15.066854382956,14.5972381424483,15.0570707112787,156794.918166357,0.0,1.0
2021-09-13,15.09,15.12,14.73,15.0,278212,14.7635605609614,14.7929115759931,14.4113483805806,14.6755075158662,284363.589844387,0.0,1.0
2021-09-14,14.72,15.21,14.63,15.13,207520,14.4015647089034,14.8809646210883,14.3135116638082,14.8026952476704,212108.507772875,0.0,1.0
2021-09-15,14.67,14.86,14.49,14.7,365148,14.3526463505172,14.5385361123848,14.1765402603268,14.3819973655489,373221.845587171,0.0,1.0
2021-09-16,14.77,14.84,14.36,14.75,345184,14.4504830672896,14.5189687690303,14.0493525285226,14.4309157239351,352816.418403393,0.0,1.0
2021-09-17,15.07,15.09,14.74,14.93,737779,14.7439932176069,14.7635605609614,14.4211320522579,14.6070218141255,754092.148979204,0.0,1.0
2021-09-20,15.41,15.43,14.775,14.85,300980,15.0766380546332,15.0962053979877,14.4553749031282,14.5287524407075,307635.016718775,0.0,1.0
2021-09-21,14.97,15.4,14.71,15.4,288306,14.6461565008345,15.066854382956,14.3917810372261,15.066854382956,294680.779886115,0.0,1.0
2021-09-22,15.16,15.41,15.05,15.05,114719,14.8320462627021,15.0766380546332,14.7244258742524,14.7244258742524,117255.570080939,0.0,1.0
2021-09-23,15.17,15.43,15.14,15.26,116933,14.8418299343794,15.0962053979877,14.8124789193476,14.9298829794746,119518.524187575,0.0,1.0
2021-09-24,14.98,15.297,14.96,15.04,196504,14.6559401725117,14.9660825646804,14.6363728291572,14.7146422025752,200848.931242296,0.0,1.0
2021-09-27,15.46,15.55,14.98,14.98,113907,15.1255564130194,15.2136094581146,14.6559401725117,14.6559401725117,116425.615819608,0.0,1.0
2021-09-28,15.04,15.57,15.02,15.5,108372,14.7146422025752,15.2331768014691,14.6950748592207,15.1646910997284,110768.230553017,0.0,1.0
2021-09-29,15.2,15.34,14.92,15.18,116526,14.8711809494111,15.0081523528925,14.5972381424483,14.8516136060566,119102.52494575,0.0,1.0
2021-09-30,15.05,15.37,15.0,15.22,118107,14.7439932176069,15.0574867611042,14.6950098514355,14.9105366625899,120558.272359848,0.02,1.0
2021-10-01,15.45,15.61,15.06,15.13,137416,15.1358601469785,15.2926069187272,14.7537898908412,14.8223666034812,140268.024372822,0.0,1.0
2021-10-04,15.1,15.5,15.075,15.47,91551,14.7929765837784,15.18484351315,14.7684849006926,15.1554534934471,93451.1112196261,0.0,1.0
2021-10-05,15.17,15.21,14.93,15.09,104834,14.8615532964184,14.9007399893556,14.6264331387954,14.7831799105441,107009.79556311,0.0,1.0
2021-10-06,15.11,15.18,14.81,15.01,103654,14.8027732570127,14.8713499696527,14.5088730599839,14.7048065246698,105805.305047013,0.0,1.0
2021-10-07,15.31,15.42,15.115,15.21,165607,14.9987067216985,15.1064701272757,14.8076715936298,14.9007399893556,169044.119406108,0.0,1.0
2021-10-08,15.14,15.39,15.13,15.33,83937,14.8321632767155,15.0770801075728,14.8223666034812,15.018300068167,85679.0851267795,0.0,1.0
2021-10-11,15.15,15.33,15.12,15.17,103999,14.8419599499498,15.018300068167,14.8125699302469,14.8615532964184,106157.465409771,0.0,1.0
2021-10-12,15.21,15.3199,15.03,15.16,69238,14.9007399893556,15.0084054282004,14.7243998711383,14.8517566231841,70675.0121639793,0.0,1.0
2021-10-13,15.38,15.42,15.135,15.24,57192,15.0672834343385,15.1064701272757,14.8272649400984,14.9301300090584,58379.0013530477,0.0,1.0
2021-10-14,15.68,15.74,15.39,15.55,120427,15.3611836313672,15.4199636707729,15.0770801075728,15.2338268793214,122926.423205054,0.0,1.0
2021-10-15,15.82,16.01,15.79,15.91,181209,15.4983370566473,15.6844738480988,15.4689470369444,15.5865071157559,184969.933840124,0.0,1.0
2021-10-18,15.78,15.98,15.7,15.78,149737,15.4591503637101,15.6550838283959,15.3807769778358,15.4591503637101,152844.742719284,0.0,1.0
2021-10-19,15.7,15.82,15.57,15.81,137642,15.3807769778358,15.4983370566473,15.25342022579,15.488540383413,140498.714929294,0.0,1.0
2021-10-20,15.7,15.82,15.625,15.7,72768,15.3807769778358,15.4983370566473,15.3073019285786,15.3807769778358,74278.2761655226,0.0,1.0
2021-10-21,15.71,15.75,15.56,15.7,92735,15.3905736510701,15.4297603440072,15.2436235525557,15.3807769778358,94659.6847544214,0.0,1.0
2021-10-22,15.75,15.8,15.6245,15.69,109161,15.4297603440072,15.4787437101787,15.3068120949169,15.3709803046015,111426.601040356,0.0,1.0
2021-10-25,15.9,15.91,15.67,15.72,86155,15.5767104425216,15.5865071157559,15.3513869581329,15.4003703243044,87943.118995171,0.0,1.0
2021-10-26,15.82,15.89,15.7,15.89,92771,15.4983370566473,15.5669137692873,15.3807769778358,15.5669137692873,94696.431922709,0.0,1.0
2021-10-27,15.4,15.72,15.3,15.72,79246,15.0868767808071,15.4003703243044,14.9889100484642,15.4003703243044,80890.7249479579,0.0,1.0
2021-10-28,15.48,15.65,15.23,15.44,77321,15.1652501666814,15.3317936116643,14.9203333358241,15.1260634737442,78925.7721992412,0.0,1.0
2021-10-29,15.58,15.61,15.375,15.49,81824,15.2632168990243,15.2926069187272,15.0623850977214,15.1750468399157,83522.2304992267,0.0,1.0
2021-11-01,15.65,15.76,15.42,15.62,127709,15.3317936116643,15.4395570172415,15.1064701272757,15.3024035919615,130359.558745915,0.0,1.0
2021-11-02,15.63,15.74,15.41,15.65,83592,15.3122002651958,15.4199636707729,15.0966734540414,15.3317936116643,85326.924764022,0.0,1.0
2021-11-03,16.23,16.39,15.6,15.6,98581,15.9000006592532,16.0567474310018,15.2828102454929,15.2828102454929,100627.016582473,0.0,1.0
2021-11-04,16.23,16.42,16.07,16.15,128615,15.9000006592532,16.0861374507047,15.7432538875045,15.8216272733788,131284.362481155,0.0,1.0
2021-11-05,16.87,16.89,16.24,16.41,155617,16.5269877462478,16.5465810927163,15.9097973324875,16.0763407774704,158846.780206274,0.0,1.0
2021-11-08,17.16,17.23,16.8304,16.93,143008,16.8110912700422,16.8796679826822,16.48819292024,16.5857677856535,145976.084513509,0.0,1.0
2021-11-09,17.59,17.83,17.05,17.21,325011,17.2323482191167,17.4674683767396,16.703327864465,16.8600746362136,331756.497565312,0.0,1.0
2021-11-10,17.68,17.79,17.59,17.6,82869,17.3205182782253,17.4282816838025,17.2323482191167,17.2421448923509,84588.9191342443,0.0,1.0
2021-11-11,17.74,17.87,17.44,17.71,103435,17.379298317631,17.5066550696768,17.0853981206023,17.3499082979281,105581.759773264,0.0,1.0
2021-11-12,17.37,17.9187,17.32,17.74,93052,17.0168214079623,17.5543648683278,16.9678380417908,17.379298317631,94983.263986288,0.0,1.0
2021-11-15,17.12,17.4143,16.97,17.38,182394,16.771904577105,17.0602206703902,16.6249544785907,17.0266180811966,186179.528129595,0.0,1.0
2021-11-16,16.65,17.1733,16.63,17.17,110596,16.3114609350934,16.8241208454438,16.2918675886248,16.8208879432765,112891.38399849,0.0,1.0
2021-11-17,16.39,16.64,16.11,16.64,206390,16.0567474310018,16.3016642618591,15.7824405804417,16.3016642618591,210673.557302691,0.0,1.0
2021-11-18,16.1,16.46,16.02,16.46,101660,15.7726439072074,16.1253241436419,15.6942705213331,16.1253241436419,103769.920225745,0.0,1.0
2021-11-19,15.94,16.2364,15.84,15.9,272049,15.6158971354588,15.9062705301231,15.5179304031159,15.5767104425216,277695.288486068,0.0,1.0
2021-11-22,15.84,16.32,15.79,16.04,138952,15.5179304031159,15.9881707183618,15.4689470369444,15.7138638678017,141835.903553096,0.0,1.0
2021-11-23,15.67,15.94,15.53,15.84,120854,15.3513869581329,15.6158971354588,15.2142335328528,15.5179304031159,123362.285451134,0.0,1.0
2021-11-24,15.43,15.7534,15.41,15.68,97345,15.1162668005099,15.4330912129069,15.0966734540414,15.3611836313672,99365.3638045958,0.0,1.0
2021-11-26,15.12,15.181,14.73,15.07,118451,14.8125699302469,14.8723296369761,14.4304996741096,14.7635865640755,120909.41196793,0.0,1.0
2021-11-29,15.09,15.31,14.94,15.31,188987,14.7831799105441,14.9987067216985,14.6362298120297,14.9987067216985,192909.363699615,0.0,1.0
2021-11-30,14.31,15.0,14.16,14.98,309494,14.0190393982694,14.6950098514355,13.8720892997551,14.6754165049669,315917.447278644,0.0,1.0
2021-12-01,14.22,14.88,14.19,14.67,129849,13.9308693391608,14.577449772624,13.901479319458,14.3717196347039,132543.973749684,0.0,1.0
2021-12-02,14.61,14.735,14.27,14.36,90964,14.3129395952981,14.4353980107268,13.9798527053323,14.0680227644409,92851.9282256023,0.0,1.0
2021-12-03,14.84,14.86,14.55,14.73,109035,14.5382630796868,14.5578564261554,14.2541595558924,14.4304996741096,111297.985951349,0.0,1.0
2021-12-06,14.96,15.29,14.93,15.07,102167,14.6558231584983,14.9791133752299,14.6264331387954,14.7635865640755,104287.442845797,0.0,1.0
2021-12-07,15.08,15.24,14.87,14.93,177863,14.7733832373098,14.9301300090584,14.5676530993897,14.6264331387954,181554.488698719,0.0,1.0
2021-12-08,15.31,15.46,15.21,15.36,77942,14.9987067216985,15.1456568202128,14.9007399893556,15.0476900878699,79559.6608522037,0.0,1.0
2021-12-09,15.13,15.29,14.98,15.18,84929,14.8223666034812,14.9791133752299,14.6754165049669,14.8713499696527,86691.6737640404,0.0,1.0
2021-12-10,15.03,15.21,14.91,15.21,179698,14.7243998711383,14.9007399893556,14.6068397923269,14.9007399893556,183427.573526717,0.0,1.0
2021-12-13,14.98,15.18,14.95,15.03,115414,14.6754165049669,14.8713499696527,14.646026485264,14.7243998711383,117809.380020993,0.0,1.0
2021-12-14,14.86,15.27,14.82,15.02,188899,14.5578564261554,14.9595200287613,14.5186697332182,14.714603197904,192819.537288246,0.0,1.0
2021-12-15,15.13,15.16,14.48,14.85,291234,14.8223666034812,14.8517566231841,14.1855828432524,14.5480597529211,297278.466919386,0.0,1.0
2021-12-16,15.08,15.4,14.89,15.16,269497,14.7733832373098,15.0868767808071,14.5872464458583,14.8517566231841,275090.322556341,0.0,1.0
2021-12-17,14.97,15.385,14.85,15.01,1009260,14.6656198317326,15.0721817709556,14.5480597529211,14.7048065246698,1030206.86294546,0.0,1.0
2021-12-20,14.66,14.825,14.19,14.81,259542,14.3619229614696,14.5235680698354,13.901479319458,14.5088730599839,264928.70977012,0.0,1.0
2021-12-21,15.22,15.23,14.79,14.79,195095,14.9105366625899,14.9203333358241,14.4892797135154,14.4892797135154,199144.133252427,0.0,1.0
2021-12-22,15.35,15.51,15.08,15.14,70734,15.0378934146356,15.1946401863843,14.7733832373098,14.8321632767155,72202.0611572682,0.0,1.0
2021-12-23,15.35,15.62,15.32,15.36,240603,15.0574867611042,15.3223415770976,15.0280584482161,15.0672961987336,245277.05775842,0.02,1.0
2021-12-27,15.83,15.87,15.32,15.33,120654,15.5283397673146,15.5675775178322,15.0280584482161,15.0378678858454,122997.876696402,0.0,1.0
2021-12-28,15.96,16.04,15.64,15.75,143220,15.6558624564966,15.7343379575317,15.3419604523563,15.4498642662796,146002.25355528,0.0,1.0
2021-12-29,16.24,16.3,15.89,15.89,239283,15.9305267101194,15.9893833358957,15.5871963930909,15.5871963930909,243931.414868509,0.0,1.0
2021-12-30,16.22,16.4,16.11,16.11,162376,15.9109078348606,16.0874777121895,15.8030040209374,15.8030040209374,165530.386281888,0.0,1.0
2021-12-31,16.39,16.5,16.17,16.3,176063,16.0776682745601,16.1855720884833,15.8618606467137,15.9893833358957,179483.275853255,0.0,1.0
2022-01-03,16.22,16.61,16.2,16.47,140359,15.9109078348606,16.2934759024066,15.8912889596018,16.1561437755952,143085.674534042,0.0,1.0
2022-01-04,16.22,16.54,16.2,16.39,158408,15.9109078348606,16.2248098390009,15.8912889596018,16.0776682745601,161485.302200703,0.0,1.0
2022-01-05,16.2,16.43,16.14,16.34,110886,15.8912889596018,16.1169060250777,15.8324323338255,16.0286210864132,113040.119311065,0.0,1.0
2022-01-06,15.97,16.3,15.96,16.22,77528,15.665671894126,15.9893833358957,15.6558624564966,15.9109078348606,79034.0924007381,0.0,1.0
2022-01-07,16.02,16.13,15.795,15.93,145637,15.7147190822729,15.8226228961961,15.4940067356118,15.6264341436085,148466.20724082,0.0,1.0
2022-01-10,16.07,16.1,15.8501,16.06,83302,15.7637662704198,15.793194583308,15.5480567369497,15.7539568327905,84920.2606176646,0.0,1.0
2022-01-11,16.21,16.34,15.87,16.19,79472,15.9010983972312,16.0286210864132,15.5675775178322,15.8814795219724,81015.8573840608,0.0,1.0
2022-01-12,16.21,16.415,16.13,16.36,119341,15.9010983972312,16.1021918686336,15.8226228961961,16.048239961672,121659.369791514,0.0,1.0
2022-01-13,16.21,16.44,16.14,16.27,57177,15.9010983972312,16.126715462707,15.8324323338255,15.9599550230075,58287.7450881876,0.0,1.0
2022-01-14,16.17,16.18,15.94,16.12,73272,15.8618606467137,15.8716700843431,15.6362435812379,15.8128134585668,74695.4135072087,0.0,1.0
2022-01-18,16.06,16.16,15.84,15.99,91387,15.7539568327905,15.8520512090843,15.538149204944,15.6852907693848,93162.3233183654,0.0,1.0
2022-01-19,16.03,16.15,15.76,16.11,124707,15.7245285199023,15.8422417714549,15.4596737039089,15.8030040209374,127129.612024286,0.0,1.0
2022-01-20,15.73,16.12,15.7,16.12,234391,15.4302453910208,15.8128134585668,15.4008170781326,15.8128134585668,238944.380764387,0.0,1.0
2022-01-21,15.72,16.11,15.52,15.74,216053,15.4204359533914,15.8030040209374,15.2242472008037,15.4400548286502,220250.13885895,0.0,1.0
2022-01-24,15.59,15.68,15.19,15.58,175414,15.2929132642094,15.3811982028739,14.9005357590341,15.28310382658,178821.668099049,0.0,1.0
2022-01-25,15.51,15.53,14.89,15.39,148044,15.2144377631743,15.2340566384331,14.6062526301525,15.0967245116217,150919.966662043,0.0,1.0
2022-01-26,14.91,15.67,14.74,15.39,138212,14.6258715054113,15.3713887652445,14.4591110657118,15.0967245116217,140896.965985074,0.0,1.0
2022-01-27,15.09,15.27,14.86,14.86,160036,14.8024413827402,14.9790112600691,14.5768243172644,14.5768243172644,163144.928431593,0.0,1.0
2022-01-28,15.09,15.185,14.71,15.11,183173,14.8024413827402,14.8956310402194,14.4296827528236,14.822060257999,186731.397783,0.0,1.0
2022-01-31,15.17,15.24,14.85,14.94,105564,14.8809168837753,14.949582947181,14.567014879635,14.6552998182995,107614.73184129,0.0,1.0
2022-02-01,15.24,15.31,15.0,15.1,103509,14.949582947181,15.0182490105867,14.7141564440758,14.8122508203696,105519.810524043,0.0,1.0
2022-02-02,15.12,15.19,14.9,15.16,96458,14.8318696956284,14.9005357590341,14.6160620677819,14.8711074461459,98331.8347537713,0.0,1.0
2022-02-03,14.71,15.25,14.69,14.97,111784,14.4296827528236,14.9593923848104,14.4100638775649,14.6847281311876,113955.564246777,0.0,1.0
2022-02-04,14.66,14.7618,14.31,14.63,106684,14.3806355646767,14.4804956397438,14.0373052476483,14.3512072517886,108756.48944485,0.0,1.0
2022-02-07,14.61,14.75,14.49,14.67,117611,14.3315883765298,14.4689205033412,14.2138751249772,14.3904450023061,119895.762064586,0.0,1.0
2022-02-08,15.03,15.08,14.52,14.52,113787,14.7435847569639,14.7926319451108,14.2433034378653,14.2433034378653,115997.475389573,0.0,1.0
2022-02-09,15.03,15.305,14.93,15.1,65631,14.7435847569639,15.013344291772,14.6454903806701,14.8122508203696,66905.9761422047,0.0,1.0
2022-02-10,14.81,15.17,14.7201,14.8,85452,14.5277771291175,14.8809168837753,14.4395902848293,14.5179676914881,87112.0274459274,0.0,1.0
2022-02-11,14.86,14.96,14.62,14.72,74103,14.5768243172644,14.6749186935582,14.3413978141592,14.439492190453,75542.5568719932,0.0,1.0
2022-02-14,14.9,15.04,14.75,14.93,99968,14.6160620677819,14.7533941945933,14.4689205033412,14.6454903806701,101910.021529215,0.0,1.0
2022-02-15,15.05,15.22,14.91,14.91,60466,14.7632036322227,14.9299640719222,14.6258715054113,14.6258715054113,61640.6386222142,0.0,1.0
2022-02-16,15.1,15.22,14.95,15.0,93978,14.8122508203696,14.9299640719222,14.6651092559289,14.7141564440758,95803.6572030307,0.0,1.0
2022-02-17,14.92,15.06,14.84,14.96,67360,14.6356809430407,14.7730130698521,14.5572054420056,14.6749186935582,68668.5644427009,0.0,1.0
2022-02-18,14.87,15.01,14.65,14.97,208002,14.5866337548938,14.7239658817052,14.3708261270473,14.6847281311876,212042.736656928,0.0,1.0
2022-02-22,14.61,14.91,14.5,14.73,68818,14.3315883765298,14.6258715054113,14.2236845626066,14.4493016280824,70154.8881801929,0.0,1.0
2022-02-23,14.18,14.695,14.14,14.53,68807,13.9097825584663,14.4149685963796,13.8705448079488,14.2531128754947,70143.6744894436,0.0,1.0
2022-02-24,14.21,14.23,13.82,14.0,140858,13.9392108713544,13.9588297466132,13.5566428038085,13.7332126811374,143594.368323486,0.0,1.0
2022-02-25,14.72,14.765,14.085,14.18,101182,14.439492190453,14.4836346597853,13.8165929009871,13.9097825584663,103147.60521736,0.0,1.0
2022-02-28,15.07,15.14,14.7,14.7,149954,14.7828225074815,14.8514885708871,14.4198733151943,14.4198733151943,152867.071146686,0.0,1.0
2022-03-01,14.89,15.22,14.66,15.15,129223,14.6062526301525,14.9299640719222,14.3806355646767,14.8612980085165,131733.341790071,0.0,1.0
2022-03-02,15.19,15.29,14.86,14.86,78503,14.9005357590341,14.9986301353279,14.5768243172644,14.5768243172644,80028.0331716944,0.0,1.0
2022-03-03,15.43,15.45,14.96,15.25,93245,15.1359622621393,15.155581137398,14.6749186935582,14.9593923848104,95056.4176285575,0.0,1.0
2022-03-04,15.37,15.39,15.13,15.27,89370,15.077105636363,15.0967245116217,14.8416791332578,14.9790112600691,91106.1402055251,0.0,1.0
2022-03-07,16.35,16.74,15.45,15.45,347708,16.0384305240426,16.4209985915886,15.155581137398,15.155581137398,354462.725731037,0.0,1.0
2022-03-08,16.67,16.72,15.82,16.33,246286,16.3523325281829,16.4013797163298,15.5185303296852,16.0188116487838,251070.458170057,0.0,1.0
2022-03-09,16.78,17.34,16.265,16.98,335499,16.4602363421061,17.0095648493516,15.9550503041928,16.6564250946938,342016.548425797,0.0,1.0
2022-03-10,17.59,17.79,16.55,16.59,213692,17.2548007900862,17.4509895426739,16.2346192766303,16.2738570271478,217843.273053587,0.0,1.0
2022-03-11,17.41,17.71,17.12,17.59,139930,17.0782309127573,17.3725140416388,16.7937572215051,17.2548007900862,142648.340594821,0.0,1.0
2022-03-14,17.65,17.83,17.17,17.41,435991,17.3136574158625,17.4902272931914,16.8428044096521,17.0782309127573,444460.749405249,0.0,1.0
2022-03-15,17.28,17.83,17.22,17.8,242298,16.9507082235753,17.4902272931914,16.891851597799,17.4607989803032,247004.985560237,0.0,1.0
2022-03-16,17.38,17.53,16.85,17.25,214906,17.0488025998691,17.1959441643099,16.5289024055118,16.9212799106871,219080.856741733,0.0,1.0
2022-03-17,18.31,18.33,17.28,17.43,372155,17.9610802994018,17.9806991746606,16.9507082235753,17.097849788016,379384.643708037,0.0,1.0
2022-03-18,19.07,19.1,17.88,18.25,502278,18.706597559235,18.7360258721231,17.5392744813383,17.9022236736255,512035.469286682,0.0,1.0
2022-03-21,19.5,19.52,19.0,19.2,321982,19.1284033772985,19.1480222525573,18.6379314958293,18.834120248417,328236.961347829,0.0,1.0
2022-03-22,19.95,20.0,19.42,19.52,449913,19.5698280706208,19.6188752587677,19.0499278762634,19.1480222525573,458653.204188077,0.0,1.0
2022-03-23,20.0,20.09,19.435,20.0,436908,19.6188752587677,19.7071601974321,19.0646420327075,19.6188752587677,445395.563443165,0.0,1.0
2022-03-24,20.3,20.62,20.02,20.07,379308,19.9376819817227,20.2519705646858,19.6626794716299,19.7117870627179,386200.983998978,0.025,1.0
2022-03-25,20.12,20.46,20.03,20.46,202239,19.7608946538059,20.0948262732042,19.6725009898475,20.0948262732042,205914.193222841,0.0,1.0
2022-03-28,19.66,19.9,19.35,19.89,367789,19.3091048157964,19.5448212530188,19.0046377510509,19.5349997348012,374472.654686958,0.0,1.0
2022-03-29,20.54,20.55,19.28,19.51,465434,20.173398418945,20.1832199371626,18.9358871235277,19.1617820425325,473892.110861307,0.0,1.0
2022-03-30,19.88,20.57,19.82,20.46,272633,19.5251782165836,20.2028629735978,19.466249107278,20.0948262732042,277587.429926586,0.0,1.0
2022-03-31,20.32,20.46,19.85,19.85,202991,19.9573250181579,20.0948262732042,19.4957136619308,19.4957136619308,206679.858961415,0.0,1.0
2022-04-01,21.11,21.16,20.38,20.41,283661,20.7332249573481,20.782332548436,20.0162541274634,20.0457186821162,288815.836528979,0.0,1.0
2022-04-04,20.89,21.18,20.26,21.15,218144,20.5171515565609,20.8019755848712,19.8983959088523,20.7725110302184,222108.227228198,0.0,1.0
2022-04-05,20.24,21.0,19.97,21.0,367948,19.8787528724171,20.6251882569545,19.613571880542,20.6251882569545,374634.544118384,0.0,1.0
2022-04-06,20.27,20.46,20.205,20.35,264191,19.9082174270699,20.0948262732042,19.8443775586555,19.9867895728107,268992.017473067,0.0,1.0
2022-04-07,20.27,20.45,20.02,20.35,266989,19.9082174270699,20.0850047549866,19.6626794716299,19.9867895728107,271840.864197178,0.0,1.0
2022-04-08,20.36,20.38,20.17,20.3,420827,19.9966110910283,20.0162541274634,19.8100022448939,19.9376819817227,428474.489052005,0.0,1.0
2022-04-11,21.68,21.89,20.2,20.43,539843,21.2930514957511,21.4993033783207,19.8394667995467,20.0653617185514,549653.310251723,0.0,1.0
2022-04-12,21.88,22.48,21.51,21.8,384743,21.4894818601031,22.0787729531589,21.126085686052,21.4109097143623,391734.751670723,0.0,1.0
2022-04-13,21.76,22.3,21.63,22.0,232422,21.3716236414919,21.9019856252421,21.2439439046631,21.6073400787142,236645.694535867,0.0,1.0
2022-04-14,22.35,22.53,21.925,21.95,313936,21.9510932163301,22.1278805442469,21.5336786920822,21.5582324876262,319641.009714278,0.0,1.0
2022-04-18,22.85,23.2,22.13,22.41,322719,22.44216912721,22.7859222648259,21.735019815543,22.0100223256357,328583.61899872,0.0,1.0
2022-04-19,23.84,24.02,23.09,23.09,416974,23.4144994307521,23.5912867586689,22.6778855644323,22.6778855644323,424551.470314336,0.0,1.0
2022-04-20,23.74,24.2499,23.5826,23.98,291670,23.3162842485762,23.8170834624915,23.1616935518312,23.5520006857985,296970.380279303,0.0,1.0
2022-04-21,22.99,23.86,22.89,23.86,248340,22.5796703822564,23.4341424671873,22.4814552000804,23.4341424671873,252852.964784044,0.0,1.0
2022-04-22,22.58,23.31,22.54,22.93,196440,22.1769881353349,22.8939589652195,22.1377020624645,22.5207412729508,200009.810752105,0.0,1.0
2022-04-25,21.66,22.51,21.27,22.31,313956,21.2734084593159,22.1082375078117,20.8903692488296,21.9118071434597,319661.373164772,0.0,1.0
2022-04-26,21.46,21.91,21.19,21.55,231608,21.076978094964,21.5189464147558,20.8117971030888,21.1653717589223,235816.902100761,0.0,1.0
2022-04-27,21.2,21.95,20.95,21.17,290945,20.8216186213064,21.5582324876262,20.5760806658665,20.7921540666536,296232.205198896,0.0,1.0
2022-04-28,21.58,21.625,20.81,21.3,219129,21.1948363135751,21.2390331455543,20.4385794108201,20.9198338034824,223111.127165028,0.0,1.0
2022-04-29,21.4,21.9,21.26,21.64,240566,21.0180489856584,21.5091248965382,20.880547730612,21.2537654228807,244937.691577025,0.0,1.0
2022-05-02,21.58,21.64,20.97,21.4,336159,21.1948363135751,21.2537654228807,20.5957237023017,21.0180489856584,342267.857730691,0.0,1.0
2022-05-03,21.59,21.89,21.35,21.73,206388,21.2046578317927,21.4993033783207,20.9689413945704,21.3421590868391,210138.591027822,0.0,1.0
2022-05-04,22.25,22.39,20.96,21.36,373603,21.8528780341542,21.9903792892005,20.5859021840841,20.978762912788,380392.309745563,0.0,1.0
2022-05-05,22.8,23.905,22.24,22.51,288695,22.393061536122,23.4783392991665,21.8430565159366,22.1082375078117,293941.317018321,0.0,1.0
2022-05-06,20.74,22.8,20.7,22.8,248482,20.369828783297,22.393061536122,20.3305427104266,22.393061536122,252997.545282551,0.0,1.0
2022-05-09,20.62,20.8599,20.37,20.65,202630,20.2519705646858,20.4875887867259,20.0064326092459,20.2814351193386,206312.298679999,0.0,1.0
2022-05-10,20.46,21.11,19.93,20.66,197061,20.0948262732042,20.7332249573481,19.5742858076716,20.2912566375562,200642.095889944,0.0,1.0
2022-05-11,21.13,21.76,20.465,20.56,243855,20.7528679937832,21.3716236414919,20.099737032313,20.1930414553802,248286.461010765,0.0,1.0
2022-05-12,20.5,21.2,20.33,21.11,266949,20.1341123460746,20.8216186213064,19.9671465363755,20.7332249573481,271800.13729619,0.0,1.0
2022-05-13,21.6,21.83,20.73,20.73,205408,21.2144793500103,21.4403742690151,20.3600072650794,20.3600072650794,209140.781953616,0.0,1.0
2022-05-16,21.77,22.36,21.61,21.76,282183,21.3814451597095,21.9609147345477,21.2243008682279,21.3716236414919,287310.977537473,0.0,1.0
2022-05-17,23.4,23.43,21.8,22.17,343476,22.9823526291779,23.0118171838306,21.4109097143623,21.7743058884134,349717.826093921,0.0,1.0
2022-05-18,22.63,23.55,22.6,23.12,308161,22.2260957264229,23.1296754024418,22.1966311717701,22.7073501190851,313761.063384134,0.0,1.0
2022-05-19,22.8,23.09,22.06,22.5,279201,22.393061536122,22.6778855644323,21.6662691880198,22.0984159895941,284274.787068817,0.0,1.0
2022-05-20,22.31,23.16,21.391,23.01,816697,21.9118071434597,22.7466361919555,21.0092096192625,22.5993134186916,831538.44640507,0.0,1.0
2022-05-23,23.07,23.37,22.56,22.73,276812,22.6582425279971,22.9528880745251,22.1573450988997,22.3243109085988,281842.372907309,0.0,1.0
2022-05-24,23.01,23.2,22.46,23.01,418026,22.5993134186916,22.7859222648259,22.0591299167237,22.5993134186916,425622.58781032,0.0,1.0
2022-05-25,24.82,24.92,22.79,22.95,938487,24.3770082160767,24.4752233982527,22.3832400179044,22.540384309386,955541.678188304,0.0,1.0
2022-05-26,24.73,25.44,24.34,25.02,475119,24.2886145521183,24.9859423455677,23.905575341632,24.5734385804286,483753.111763028,0.0,1.0
2022-05-27,24.75,25.14,24.12,24.31,345986,24.3082575885535,24.6912967990398,23.6895019408449,23.8761107869792,352273.439130919,0.0,1.0
2022-05-31,24.68,25.23,24.34,25.17,280082,24.2395069610303,24.7796904629982,23.905575341632,24.7207613536926,285171.797063078,0.0,1.0
2022-06-01,24.73,24.87,24.04,24.45,283645,24.2886145521183,24.4261158071647,23.6109297951041,24.0136120420256,288799.545768585,0.0,1.0
2022-06-02,25.88,25.98,24.65,24.79,339370,25.418089147142,25.516304329318,24.2100424063775,24.3475436614239,345537.209707503,0.0,1.0
2022-06-03,25.46,25.99,24.96,25.99,167114,25.0055853820029,25.5261258475356,24.514509471123,25.5261258475356,170150.883292747,0.0,1.0
2022-06-06,24.86,25.58,24.71,25.58,208140,24.4162942889471,25.1234436006141,24.2689715156831,25.1234436006141,211922.429291097,0.0,1.0
2022-06-07,25.3,25.37,24.55,24.87,186180,24.8484410905214,24.9171917180445,24.1118272242016,24.4261158071647,189563.360648681,0.0,1.0
2022-06-08,24.63,25.31,24.4,25.0,196910,24.1903993699423,24.858262608739,23.9645044509376,24.5537955439934,200488.351838714,0.0,1.0
2022-06-09,23.9,24.58,23.87,24.47,203034,23.4734285400577,24.1412917788543,23.4439639854049,24.0332550784608,206723.640379978,0.0,1.0
2022-06-10,23.14,23.76,22.46,23.71,784051,22.7269931555203,23.3359272850114,22.0591299167237,23.2868196939234,798299.186163707,0.0,1.0
2022-06-13,22.01,22.9,21.905,22.51,453367,21.6171615969318,22.491276718298,21.514035655647,22.1082375078117,461605.82300575,0.0,1.0
2022-06-14,22.11,22.28,21.81,22.25,285808,21.7153767791078,21.8823425888069,21.4207312325799,21.8528780341542,291001.852939511,0.0,1.0
2022-06-15,22.58,23.0199,22.16,22.69,351454,22.1769881353349,22.609036721727,21.7644843701958,22.2850248357284,357840.806495979,0.0,1.0
2022-06-16,21.4,22.13,21.335,22.13,269289,21.0180489856584,21.735019815543,20.954209117244,21.735019815543,274182.661003988,0.0,1.0
2022-06-17,21.28,21.93,21.26,21.58,403989,20.9001907670472,21.538589451191,20.880547730612,21.1948363135751,411330.500081104,0.0,1.0
2022-06-21,21.87,21.98,21.16,21.38,249543,21.4796603418855,21.587697042279,20.782332548436,20.9984059492232,254077.826331258,0.0,1.0
2022-06-22,21.38,21.7989,21.22,21.37,226347,20.9984059492232,21.4098293473583,20.8412616577416,20.9885844310056,230460.296448313,0.0,1.0
2022-06-23,20.56,21.565,20.24,21.31,307891,20.2175952509242,21.2058580538025,19.9029245077191,20.955104805311,313105.435212955,0.025,1.0
2022-06-24,21.92,21.98,20.73,20.76,1079969,21.5549459095456,21.6139466738966,20.3847640832519,20.4142644654273,1098259.33126172,0.0,1.0
2022-06-27,22.11,22.31,21.8,22.03,153231,21.7417816633236,21.9384508778268,21.4369443808437,21.6631139775224,155826.116850172,0.0,1.0
2022-06-28,22.09,22.575,22.01,22.42,236305,21.7221147418733,22.1990375870435,21.6434470560721,22.0466189458035,240307.056289393,0.0,1.0
2022-06-29,21.97,22.13,21.37,22.13,264579,21.6041132131714,21.7614485847739,21.014105569662,21.7614485847739,269059.904132335,0.0,1.0
2022-06-30,22.35,22.42,21.45,21.45,283019,21.9777847207274,22.0466189458035,21.0927732554632,21.0927732554632,287812.203567287,0.0,1.0
2022-07-01,22.54,22.61,21.32,22.06,398377,22.1646204745054,22.2334546995815,20.9649382660362,21.6926143596978,405123.904121366,0.0,1.0
2022-07-05,21.95,22.23,21.405,22.02,377222,21.5844462917211,21.8597831920255,21.0485226822,21.6532805167972,383610.623506051,0.0,1.0
2022-07-06,21.13,21.96,20.07,21.77,235719,20.7781025122582,21.5942797524463,19.7357556753915,21.4074439986683,239711.131806264,0.0,1.0
2022-07-07,21.96,22.04,21.3,21.3,100727,21.5942797524463,21.6729474382475,20.9452713445859,20.9452713445859,102432.91025946,0.0,1.0
2022-07-08,21.92,22.2,21.5802,21.95,105942,21.5549459095456,21.8302828098501,21.2208049141048,21.5844462917211,107736.231384909,0.0,1.0
2022-07-11,21.89,22.18,21.6807,21.69,156502,21.5254455273702,21.8106158883997,21.3196311943926,21.328776312867,159152.514434322,0.0,1.0
2022-07-12,21.71,22.08,21.57,21.85,141196,21.3484432343173,21.7122812811482,21.2107747841651,21.4861116844695,143587.29235453,0.0,1.0
2022-07-13,21.15,21.77,21.12,21.5,104085,20.7977694337085,21.4074439986683,20.768269051533,21.141940559089,105847.781273699,0.0,1.0
2022-07-14,20.86,20.89,20.38,20.71,117774,20.5125990726789,20.5420994548544,20.0405929578714,20.3650971618016,119768.617877011,0.0,1.0
2022-07-15,21.56,21.66,21.04,21.27,135074,21.20094132344,21.2992759306915,20.6896013657318,20.9157709624104,137361.610297003,0.0,1.0
2022-07-18,21.31,22.11,21.24,21.84,115750,20.955104805311,21.7417816633236,20.8862705802349,21.4762782237444,117710.339457469,0.0,1.0
2022-07-19,22.12,22.475,21.47,21.47,183903,21.7516151240488,22.1007029797919,21.1124401769135,21.1124401769135,187017.57716844,0.0,1.0
2022-07-20,22.12,22.22,21.61,22.22,126480,21.7516151240488,21.8499497313004,21.2501086270657,21.8499497313004,128622.062501777,0.0,1.0
2022-07-21,21.85,22.15,21.29,22.15,129800,21.4861116844695,21.7811155062243,20.9354378838607,21.7811155062243,131998.289948851,0.0,1.0
2022-07-22,21.44,21.91,21.25,21.72,124807,21.0829397947381,21.5451124488205,20.8961040409601,21.3582766950425,126920.728610525,0.0,1.0
2022-07-25,21.82,21.94,21.4,21.43,155181,21.4566113022941,21.574612830996,21.0436059518374,21.0731063340129,157809.142007339,0.0,1.0
2022-07-26,22.43,22.85,21.8,21.92,195464,22.0564524065287,22.4694577569853,21.4369443808437,21.5549459095456,198774.374010494,0.0,1.0
2022-07-27,22.57,22.61,21.96,22.55,143199,22.1941208566809,22.2334546995815,21.5942797524463,22.1744539352306,145624.215118532,0.0,1.0
2022-07-28,23.32,24.04,22.345,22.56,878984,22.9316304110677,23.6396395832791,21.9728679903648,22.1842873959557,893870.453716492,0.0,1.0
2022-07-29,23.41,23.94,23.1811,23.32,197061,23.0201315575941,23.5413049760275,22.7950436415953,22.9316304110677,200398.420767415,0.0,1.0
2022-08-01,23.63,23.95,22.99,23.38,258300,23.2364676935476,23.5511384367526,22.6071262071375,22.9906311754187,262674.563126257,0.0,1.0
2022-08-02,23.19,24.3,23.12,23.59,292756,22.8037954216407,23.8953095621332,22.7349611965646,23.197133850647,297714.109185406,0.0,1.0
2022-08-03,23.24,23.38,22.9101,23.19,153969,22.8529627252665,22.9906311754187,22.5285568559435,22.8037954216407,156576.615601961,0.0,1.0
2022-08-04,23.07,23.4694,22.81,23.21,153448,22.6857938929388,23.0785423143016,22.4301239140847,22.823462343091,156046.791957405,0.0,1.0
2022-08-05,23.25,23.29,22.35,22.65,135261,22.8627961859916,22.9021300288922,21.9777847207274,22.2727885424821,137551.777324896,0.0,1.0
2022-08-08,24.17,24.38,23.31,23.31,326755,23.7674745727061,23.9739772479344,22.9217969503426,22.9217969503426,332288.915502594,0.0,1.0
2022-08-09,18.29,23.76,17.85,23.76,1647905,17.9853996663134,23.3643026829747,17.5527273944065,23.3643026829747,1675813.8828826,0.0,1.0
2022-08-10,19.78,20.29,18.52,19.295,839837,19.4505853143619,19.9520918113449,18.211569262992,18.9736624691917,854060.460984383,0.0,1.0
2022-08-11,20.1,20.57,19.83,20.0,445641,19.7652560575669,20.2274287116493,19.4997526179877,19.6669214503154,453188.36618718,0.0,1.0
2022-08-12,20.43,20.545,20.095,20.25,322879,20.0897602614971,20.2028450598365,19.7603393272044,19.9127579684443,328347.271651734,0.0,1.0
2022-08-15,20.61,20.61,19.921,20.06,204244,20.26676255455,20.26676255455,19.5892371105866,19.7259222146663,207703.071897635,0.0,1.0
2022-08-16,20.01,20.53,19.98,20.37,196225,19.6767549110405,20.1880948687487,19.647254528865,20.0307594971462,199548.262289779,0.0,1.0
2022-08-17,20.11,20.27,19.73,19.9,144852,19.7750895182921,19.9324248898946,19.4014180107361,19.5685868430638,147305.210290223,0.0,1.0
2022-08-18,20.35,20.61,20.2,20.2,106998,20.0110925756959,20.26676255455,19.8635906648185,19.8635906648185,108810.115777713,0.0,1.0
2022-08-19,20.22,20.47,19.96,20.24,167496,19.8832575862688,20.1290941043978,19.6275876074147,19.9029245077191,170332.708576832,0.0,1.0
2022-08-22,19.93,20.085,19.84,20.03,164025,19.5980872252393,19.7505058664792,19.5095860787128,19.6964218324908,166802.923797074,0.0,1.0
2022-08-23,21.42,21.62,20.44,20.68,316783,21.0632728732878,21.2599420877909,20.0995937222223,20.3355967796261,322148.029929636,0.0,1.0
2022-08-24,21.49,21.69,21.07,21.18,207658,21.1321070983639,21.328776312867,20.7191017479072,20.827269815884,211174.891326644,0.0,1.0
2022-08-25,21.8,21.8,21.33,21.72,150201,21.4369443808437,21.4369443808437,20.9747717267613,21.3582766950425,152744.800836729,0.0,1.0
2022-08-26,21.07,21.93,21.02,21.86,233049,20.7191017479072,21.5647793702708,20.6699344442814,21.4959451451947,236995.912744914,0.0,1.0
2022-08-29,20.94,21.3,20.51,20.8,139712,20.5912667584802,20.9452713445859,20.1684279472984,20.453598308328,142078.159363127,0.0,1.0
2022-08-30,20.32,20.93,20.19,20.83,159143,19.9815921935204,20.581433297755,19.8537572040934,20.4830986905035,161838.242352311,0.0,1.0
2022-08-31,19.93,20.19,19.6,20.01,281623,19.5980872252393,19.8537572040934,19.2735830213091,19.6767549110405,286392.56094195,0.0,1.0
2022-09-01,19.66,19.79,19.445,19.64,201832,19.33258378566,19.460418775087,19.1211643800691,19.3129168642097,205250.222318617,0.0,1.0
2022-09-02,19.46,20.03,19.4,19.9,191702,19.1359145711568,19.6964218324908,19.0769138068059,19.5685868430638,194948.66086113,0.0,1.0
2022-09-06,18.57,19.5,18.38,19.5,360576,18.2607365666178,19.1752484140575,18.0739008128398,19.1752484140575,366682.707215692,0.0,1.0
2022-09-07,18.94,19.08,18.6,18.6,214477,18.6245746134487,18.7622430636009,18.2902369487933,18.2902369487933,218109.37776086,0.0,1.0
2022-09-08,19.39,19.42,18.61,18.75,249742,19.0670803460807,19.0965807282562,18.3000704095184,18.4377388596707,253971.62502624,0.0,1.0
2022-09-09,20.21,20.23,19.61,19.61,209806,19.8734241255437,19.893091046994,19.2834164820342,19.2834164820342,213359.269807462,0.0,1.0
2022-09-12,20.62,20.7392,20.4,20.56,251526,20.2765960152751,20.393810867119,20.0602598793217,20.2175952509242,255785.838811053,0.0,1.0
2022-09-13,20.36,20.61,19.8941,20.04,299084,20.020926036421,20.26676255455,19.5627851012359,19.706255293216,304149.280054408,0.0,1.0
2022-09-14,20.5,20.61,20.17,20.26,410900,20.1585944865732,20.26676255455,19.834090282643,19.9225914291695,417858.99337429,0.0,1.0
2022-09-15,20.09,20.7,19.99,20.3,208063,19.7554225968418,20.3552637010764,19.6570879895902,19.9619252720701,211586.750397748,0.0,1.0
2022-09-16,19.89,20.155,19.67,19.72,675624,19.5587533823386,19.8193400915553,19.3424172463852,19.3915845500109,687066.35322344,0.0,1.0
2022-09-19,19.76,20.04,19.53,19.53,242613,19.4309183929116,19.706255293216,19.204748796233,19.204748796233,246721.888438833,0.0,1.0
2022-09-20,19.13,19.59,19.02,19.55,213135,18.8114103672266,19.2637495605839,18.7032422992499,19.2244157176833,216744.649678339,0.0,1.0
2022-09-21,19.32,19.992,19.15,19.34,212350,18.9982461210046,19.6590546817352,18.831077288677,19.017913042455,215946.354935582,0.0,1.0
2022-09-22,19.3,19.585,19.15,19.23,214118,19.0031628513672,19.2837795048719,18.8554698758385,18.9342394627871,217462.610425542,0.025,1.0
2022-09-23,18.64,18.97,18.29,18.97,263894,18.3533137590407,18.6782383052039,18.0086968161402,18.6782383052039,268016.131832157,0.0,1.0
2022-09-26,18.64,19.45,18.39,18.4,308731,18.3533137590407,19.150855826896,18.1071587998261,18.1170049981947,313553.504045843,0.0,1.0
2022-09-27,18.7,19.115,18.53,18.79,247575,18.4123909492522,18.8210081815484,18.2450055769862,18.5010067345694,251442.222401216,0.0,1.0
2022-09-28,19.01,19.19,18.72,18.81,160551,18.7176230986783,18.8948546693128,18.4320833459893,18.5206991313066,163058.872053873,0.0,1.0
2022-09-29,18.63,18.83,18.28,18.83,207789,18.3434675606721,18.5403915280438,17.9988506177716,18.5403915280438,211034.748866106,0.0,1.0
2022-09-30,18.7,19.07,18.49,18.59,324999,18.4123909492522,18.7767002888898,18.2056207835119,18.3040827671978,330075.616836,0.0,1.0
2022-10-03,19.77,19.97,19.0,19.0,254377,19.4659341746907,19.6628581420624,18.7077769003097,18.7077769003097,258350.472413426,0.0,1.0
2022-10-04,20.43,20.45,20.16,20.16,203919,20.1157832670172,20.1354756637544,19.8499359110654,19.8499359110654,207104.297888856,0.0,1.0
2022-10-05,20.37,20.4163,20.11,20.11,153997,20.0567060768057,20.1022939752523,19.8007049192225,19.8007049192225,156402.495902737,0.0,1.0
2022-10-06,20.91,20.93,20.29,20.37,227134,20.5884007887093,20.6080931854464,19.977936489857,20.0567060768057,230681.925650319,0.0,1.0
2022-10-07,20.49,20.89,20.17,20.66,412208,20.1748604572287,20.5687083919721,19.859782109434,20.3422458294947,418646.856958742,0.0,1.0
2022-10-10,20.53,20.8,20.33,20.5,219577,20.2142452507031,20.4800926066548,20.0173212833314,20.1847066555973,223006.882230402,0.0,1.0
2022-10-11,20.65,20.75,20.22,20.53,180089,20.3323996311261,20.4308616148119,19.909013101277,20.2142452507031,182902.063576744,0.0,1.0
2022-10-12,20.75,20.8,20.36,20.66,265730,20.4308616148119,20.4800926066548,20.0468598784371,20.3422458294947,269880.810900435,0.0,1.0
2022-10-13,21.82,21.87,20.35,20.47,191088,21.4844048402504,21.5336358320933,20.0370136800685,20.1551680604916,194072.872439477,0.0,1.0
2022-10-14,21.51,22.04,21.36,22.01,217818,21.1791726908243,21.7010212043592,21.0314797152955,21.6714826092535,221220.405933507,0.0,1.0
2022-10-17,22.1,22.19,21.83,21.87,235226,21.7600983945708,21.848714179888,21.494251038619,21.5336358320933,238900.325988279,0.0,1.0
2022-10-18,22.56,22.83,22.3,22.39,154239,22.2130235195256,22.4788708754774,21.9570223619424,22.0456381472597,156648.276041366,0.0,1.0
2022-10-19,23.06,23.14,22.35,22.35,185847,22.7053334379548,22.7841030249035,22.0062533537854,22.0062533537854,188750.005883465,0.0,1.0
2022-10-20,22.37,23.19,22.16,23.19,194372,22.0259457505225,22.8333340167464,21.8191755847823,22.8333340167464,197408.169857898,0.0,1.0
2022-10-21,23.09,23.25,22.53,22.53,253511,22.7348720330606,22.8924112069579,22.1834849244199,22.1834849244199,257470.945140481,0.0,1.0
2022-10-24,23.16,23.59,22.98,23.3,161769,22.8037954216407,23.2271819514898,22.6265638510061,22.9416421988008,164295.897710279,0.0,1.0
2022-10-25,23.29,23.34,22.93,23.09,149510,22.9317960004323,22.9810269922752,22.5773328591632,22.7348720330606,151845.407134023,0.0,1.0
2022-10-26,23.03,23.52,22.97,23.52,136833,22.6757948428491,23.1582585629097,22.6167176526376,23.1582585629097,138970.387227408,0.0,1.0
2022-10-27,23.14,23.59,23.05,23.21,112022,22.7841030249035,23.2271819514898,22.6954872395862,22.8530264134836,113771.829295482,0.0,1.0
2022-10-28,23.4,23.59,23.155,23.19,114613,23.0401041824867,23.2271819514898,22.7988723224564,22.8333340167464,116403.301771465,0.0,1.0
2022-10-31,23.27,23.6455,23.22,23.39,194450,22.9121036036951,23.2818283524354,22.8628726118522,23.0302579841181,197487.388249688,0.0,1.0
2022-11-01,23.47,23.725,23.32,23.65,170058,23.1090275710668,23.3601056294657,22.961334595538,23.2862591417013,172714.375268528,0.0,1.0
2022-11-02,23.0,23.79,22.96,23.39,145247,22.6462562477433,23.4241059188615,22.606871454269,23.0302579841181,147515.817336603,0.0,1.0
2022-11-03,23.14,23.4,22.451,22.58,122552,22.7841030249035,23.0401041824867,22.1056999573081,22.2327159162628,124466.31218707,0.0,1.0
2022-11-04,23.34,23.68,22.88,23.5,107104,22.9810269922752,23.315797736807,22.5281018673203,23.1385661661725,108777.008131111,0.0,1.0
2022-11-07,23.81,23.94,23.4,23.57,162101,23.4437983155986,23.5717988943902,23.0401041824867,23.2074895547526,164633.083685588,0.0,1.0
2022-11-08,23.7,24.1295,23.58,23.99,135243,23.3354901335442,23.7583843534749,23.2173357531212,23.6210298862331,137355.550779391,0.0,1.0
2022-11-09,22.77,23.67,22.56,23.29,224738,22.4197936852659,23.3059515384384,22.2130235195256,22.9317960004323,228248.49915381,0.0,1.0
2022-11-10,22.71,23.91,22.52,23.5,213397,22.3607164950544,23.5422602992845,22.1736387260513,23.1385661661725,216730.348111692,0.0,1.0
2022-11-11,22.25,23.36,22.13,22.67,238564,21.9077913700995,23.0007193890123,21.7896369896765,22.32133170158,242290.466908709,0.0,1.0
2022-11-14,22.53,22.93,21.94,22.21,179832,22.1834849244199,22.5773328591632,21.6025592206734,21.8684065766252,182641.049132002,0.0,1.0
2022-11-15,22.59,22.91,22.16,22.91,184064,22.2425621146314,22.5576404624261,21.8191755847823,22.5576404624261,186939.154696788,0.0,1.0
2022-11-16,22.65,22.97,22.31,22.51,147456,22.3016393048429,22.6167176526376,21.966868560311,22.1637925276827,149759.322816899,0.0,1.0
2022-11-17,22.61,22.67,21.78,22.35,148146,22.2622545113685,22.32133170158,21.4450200467761,22.0062533537854,150460.100898114,0.0,1.0
2022-11-18,21.82,22.89,21.75,22.89,171745,21.4844048402504,22.5379480656889,21.4154814516703,22.5379480656889,174427.726896079,0.0,1.0
2022-11-21,22.55,22.66,21.55,21.72,165596,22.203177321157,22.3114855032115,21.2185574842986,21.3859428565646,168182.677010004,0.0,1.0
2022-11-22,22.72,22.87,22.55,22.77,128652,22.370562693423,22.5182556689517,22.203177321157,22.4197936852659,130661.596673174,0.0,1.0
2022-11-23,22.54,22.9103,22.16,22.69,81003,22.1933311227885,22.5579358483771,21.8191755847823,22.3410240983172,82268.2998734349,0.0,1.0
2022-11-25,22.69,23.195,22.69,22.72,54931,22.3410240983172,22.8382571159307,22.3410240983172,22.370562693423,55789.0446075783,0.0,1.0
2022-11-28,22.24,22.72,22.18,22.42,161323,21.8979451717309,22.370562693423,21.8388679815194,22.0751767423654,163842.931008508,0.0,1.0
2022-11-29,22.64,22.96,22.31,22.31,116024,22.2917931064743,22.606871454269,21.966868560311,21.966868560311,117836.34216653,0.0,1.0
2022-11-30,23.0,23.05,22.15,22.66,156919,22.6462562477433,22.6954872395862,21.8093293864137,22.3114855032115,159370.138733622,0.0,1.0
2022-12-01,22.84,23.145,22.62,22.99,102966,22.488717073846,22.7890261240878,22.2721007097371,22.6364100493747,104574.370884635,0.0,1.0
2022-12-02,23.18,23.33,22.5,22.5,149709,22.8234878183778,22.9711807939066,22.1539463293141,22.1539463293141,152047.515595127,0.0,1.0
2022-12-05,22.62,23.22,22.4,23.22,163814,22.2721007097371,22.8628726118522,22.0554843456283,22.8628726118522,166372.841443736,0.0,1.0
2022-12-06,22.37,22.74,22.37,22.71,127170,22.0259457505225,22.3902550901601,22.0259457505225,22.3607164950544,129156.447229174,0.0,1.0
2022-12-07,22.4,22.61,22.04,22.2,144345,22.0554843456283,22.2622545113685,21.7010212043592,21.8585603782566,146599.727728985,0.0,1.0
2022-12-08,22.66,22.971,22.41,22.48,146657,22.3114855032115,22.6177022724744,22.0653305439969,22.1342539325769,148947.842111259,0.0,1.0
2022-12-09,22.25,22.69,22.21,22.57,115885,21.9077913700995,22.3410240983172,21.8684065766252,22.2228697178942,117695.17092988,0.0,1.0
2022-12-12,22.39,22.625,22.05,22.31,198948,22.0456381472597,22.2770238089214,21.7108674027278,21.966868560311,202055.648842884,0.0,1.0
2022-12-13,22.45,22.88,22.32,22.88,259917,22.1047153374712,22.5281018673203,21.9767147586796,22.5281018673203,263977.009471299,0.0,1.0
2022-12-14,22.15,22.74,22.08,22.49,205961,21.8093293864137,22.3902550901601,21.7404059978336,22.1441001309455,209178.19476109,0.0,1.0
2022-12-15,21.55,21.97,21.52,21.88,211426,21.2185574842986,21.6320978157792,21.1890188891929,21.5434820304619,214728.560288396,0.0,1.0
2022-12-16,21.41,21.47,20.98,21.18,1830121,21.0807107071385,21.13978789735,20.6573241772893,20.854248144661,1858708.23590078,0.0,1.0
2022-12-19,22.07,22.15,21.41,21.64,187025,21.730559799465,21.8093293864137,21.0807107071385,21.3071732696159,189946.406723568,0.0,1.0
2022-12-20,21.79,22.2939,21.75,22.09,189181,21.4548662451446,21.9510161809376,21.4154814516703,21.7502521962022,192136.084322264,0.0,1.0
2022-12-21,22.02,22.2,21.72,21.93,124532,21.6813288076221,21.8585603782566,21.3859428565646,21.5927130223048,126477.240594035,0.0,1.0
2022-12-22,21.66,21.97,21.27,21.97,110086,21.3268656663531,21.6320978157792,20.9428639299783,21.6320978157792,111805.588186449,0.0,1.0
2022-12-23,22.15,22.2,21.58,21.61,77520,21.8093293864137,21.8585603782566,21.2480960794044,21.2776346745101,78730.8939939098,0.0,1.0
2022-12-27,21.99,22.19,21.8,22.05,74548,21.6813288076221,21.8785214297924,21.4939958165603,21.7404865942732,75609.3196383654,0.03,1.0
2022-12-28,21.77,22.075,21.65,21.96,88328,21.4644169232348,21.7651356720445,21.3461013499326,21.6517499142965,89585.5017574924,0.0,1.0
2022-12-29,21.84,22.09,21.8,21.91,91944,21.5334343409944,21.7799251187072,21.4939958165603,21.602451758754,93252.9817678525,0.0,1.0
2022-12-30,21.71,21.815,21.63,21.79,68441,21.4052591365837,21.5087852632231,21.3263820877156,21.4841361854518,69415.3759372401,0.0,1.0
2023-01-03,21.51,21.89,21.21,21.74,154754,21.2080665144134,21.5827324965369,20.912277581158,21.4348380299092,156957.190686747,0.0,1.0
2023-01-04,21.29,21.79,21.26,21.61,112519,20.9911546300261,21.4841361854518,20.9615757367006,21.3066628254986,114120.902457333,0.0,1.0
2023-01-05,21.2,21.34,20.86,21.09,112376,20.9024179500495,21.0404527855687,20.56719049236,20.7939620078558,113975.866605153,0.0,1.0
2023-01-06,21.83,22.04,21.405,21.48,85643,21.5235747098859,21.7306269631646,21.104540387774,21.1784876210879,86862.2761413924,0.0,1.0
2023-01-09,21.89,22.3,21.75,21.87,109692,21.5827324965369,21.986977371986,21.4446976610177,21.5630132343199,111253.655225782,0.0,1.0
2023-01-10,22.58,22.685,21.8,21.84,126620,22.2630470430244,22.3665731696638,21.4939958165603,21.5334343409944,128422.654566318,0.0,1.0
2023-01-11,22.77,23.0587,22.5,22.6,119299,22.4503800340862,22.735027584189,22.1841699941563,22.2827663052414,120997.427476758,0.0,1.0
2023-01-12,22.84,23.015,22.59,22.86,76260,22.5193974518458,22.6919409962448,22.2729066741329,22.5391167140628,77345.6929176067,0.0,1.0
2023-01-13,23.16,23.19,22.75,22.79,64178,22.8349056473182,22.8644845406438,22.4306607718691,22.4700992963032,65091.6847635218,0.0,1.0
2023-01-17,23.14,23.67,23.111,23.33,81787,22.8151863851012,23.3377468338524,22.7865934548865,23.0025193761629,82951.3793161855,0.0,1.0
2023-01-18,22.66,23.29,22.63,23.18,71002,22.3419240918925,22.9630808517289,22.312345198567,22.8546249095352,72012.8361990024,0.0,1.0
2023-01-19,22.82,22.95,22.46,22.62,80796,22.4996781896287,22.6278533940394,22.1447314697222,22.3024855674585,81946.2707182136,0.0,1.0
2023-01-20,23.08,23.09,22.76,22.98,92481,22.7560285984501,22.7658882295586,22.4405204029777,22.657432287365,93797.6268910726,0.0,1.0
2023-01-23,22.92,23.175,22.78,23.08,55117,22.5982745007139,22.849695093981,22.4602396651947,22.7560285984501,55901.6857663222,0.0,1.0
2023-01-24,22.7,22.94,22.69,22.76,50484,22.3813626163266,22.6179937629309,22.3715029852181,22.4405204029777,51202.7270030482,0.0,1.0
2023-01-25,22.65,22.7826,22.43,22.43,48509,22.332064460784,22.4628031692829,22.1151525763967,22.1151525763967,49199.6094642039,0.0,1.0
2023-01-26,22.4,22.86,22.37,22.73,42878,22.0855736830711,22.5391167140628,22.0559947897456,22.4109415096521,43488.4424458583,0.0,1.0
2023-01-27,22.41,22.6299,22.165,22.35,69726,22.0954333141797,22.3122466022559,21.8538723520211,22.0362755275286,70718.6701333995,0.0,1.0
2023-01-30,22.01,22.491,21.9,22.25,64898,21.7010480698391,22.1752963261586,21.5925921276455,21.9376792164434,65821.9352080625,0.0,1.0
2023-01-31,22.59,22.68,22.1,22.1,85609,22.2729066741329,22.3616433541095,21.7897847498157,21.7897847498157,86827.7920926227,0.0,1.0
2023-02-01,22.59,22.935,22.19,22.62,103412,22.2729066741329,22.6130639473766,21.8785214297924,22.3024855674585,104884.248570621,0.0,1.0
2023-02-02,22.72,22.87,22.22,22.5,94662,22.4010818785436,22.5489763451713,21.9081003231179,22.1841699941563,96009.6771959939,0.0,1.0
2023-02-03,22.43,22.86,22.4,22.46,123800,22.1151525763967,22.5391167140628,22.0855736830711,22.1447314697222,125562.506991866,0.0,1.0
2023-02-06,21.99,22.51,21.82,22.45,96682,21.6813288076221,22.1940296252648,21.5137150787773,22.1348718386137,98058.435387622,0.0,1.0
2023-02-07,21.4,21.89,20.96,21.89,145356,21.0996105722198,21.5827324965369,20.6657868034452,21.5827324965369,147425.393912033,0.0,1.0
2023-02-08,21.19,21.57,21.08,21.23,88138,20.892558318941,21.2672243010645,20.7841023767473,20.931996843375,89392.7967790719,0.0,1.0
2023-02-09,20.63,21.32,20.56,21.32,97705,20.3404189768642,21.0207335233517,20.2714015591046,21.0207335233517,99095.999560907,0.0,1.0
2023-02-10,21.23,21.6199,20.43,20.62,103101,20.931996843375,21.316423860296,20.1432263546939,20.3305593457557,104568.820948049,0.0,1.0
2023-02-13,21.3,21.61,20.92,21.38,124199,21.0010142611346,21.3066628254986,20.6263482790111,21.0798913100027,125967.187446549,0.0,1.0
2023-02-14,20.81,21.325,20.81,21.19,90331,20.5178923368174,21.0256633389059,20.5178923368174,20.892558318941,91617.0179247358,0.0,1.0
2023-02-15,21.01,21.18,20.55,20.65,82991,20.7150849589877,20.8826986878325,20.2615419279961,20.3601382390812,84172.5203373343,0.0,1.0
2023-02-16,20.56,21.0,20.54,20.77,105862,20.2714015591046,20.7052253278792,20.2516822968876,20.4784538123834,107369.128555517,0.0,1.0
2023-02-17,20.4,20.72,20.35,20.67,181015,20.1136474613684,20.4291556568408,20.0643493058258,20.3798575012982,183592.061414642,0.0,1.0
2023-02-21,20.2,20.4,20.01,20.29,111690,19.9164548391981,20.1136474613684,19.7291218481363,20.0051915191747,113280.100209382,0.0,1.0
2023-02-22,20.15,20.32,19.87,20.27,124397,19.8671566836555,20.0347704125003,19.5910870126171,19.9854722569577,126168.006318798,0.0,1.0
2023-02-23,20.1,20.57,19.97,20.24,145815,19.817858528113,20.2812611902131,19.6896833237023,19.9558933636321,147890.928570428,0.0,1.0
2023-02-24,20.25,20.27,19.8,19.8,95212,19.9657529947407,19.9854722569577,19.5220695948575,19.5220695948575,96567.5073966846,0.0,1.0
2023-02-27,20.82,21.13,20.37,20.37,215599,20.527751967926,20.8334005322899,20.0840685680428,20.0840685680428,218668.424434082,0.0,1.0
2023-02-28,20.87,20.99,20.79,20.81,207365,20.5770501234685,20.6953656967707,20.4981730746004,20.5178923368174,210317.199211376,0.0,1.0
2023-03-01,20.99,21.1426,20.9,20.91,146749,20.6953656967707,20.8458236674866,20.6066290167941,20.6164886479026,148838.225674874,0.0,1.0
2023-03-02,21.02,21.2,20.71,20.99,83130,20.7249445900962,20.9024179500495,20.4192960257323,20.6953656967707,84313.4992425998,0.0,1.0
2023-03-03,21.3,21.3599,20.96,21.0,108222,21.0010142611346,21.0600734514746,20.6657868034452,20.7052253278792,109762.727234845,0.0,1.0
2023-03-06,20.48,21.28,20.29,21.28,120240,20.1925245102365,20.9812949989176,20.0051915191747,20.9812949989176,121951.824238304,0.0,1.0
2023-03-07,20.45,20.52,20.0,20.52,206540,20.1629456169109,20.2319630346705,19.7192622170278,20.2319630346705,209480.45391034,0.0,1.0
2023-03-08,20.62,20.85,20.32,20.52,97866,20.3305593457557,20.5573308612515,20.0347704125003,20.2319630346705,99259.2916742001,0.0,1.0
2023-03-09,20.45,20.65,20.27,20.62,126460,20.1629456169109,20.3601382390812,19.9854722569577,20.3305593457557,128260.376689753,0.0,1.0
2023-03-10,20.03,20.43,19.98,20.34,120527,19.7488411103534,20.1432263546939,19.6995429548108,20.0544896747173,122242.910179391,0.0,1.0
2023-03-13,20.1,20.33,19.6201,19.7,243041,19.817858528113,20.0446300436088,19.3446948312154,19.4234732837724,246501.108738369,0.0,1.0
2023-03-14,21.02,21.46,20.02,21.28,532344,20.7249445900962,21.1587683588708,19.7389814792448,20.9812949989176,539922.83701194,0.0,1.0
2023-03-15,20.34,20.99,19.83,20.56,225368,20.0544896747173,20.6953656967707,19.5516484881831,20.2714015591046,228576.50303508,0.0,1.0
2023-03-16,21.1,21.28,20.0,20.05,168945,20.8038216389643,20.9812949989176,19.7192622170278,19.7685603725704,171350.2241013,0.0,1.0
2023-03-17,21.21,21.395,20.87,21.03,397297,20.912277581158,21.0946807566655,20.5770501234685,20.7348042212047,402953.209534309,0.0,1.0
2023-03-20,21.27,21.57,21.15,21.42,107929,20.9714353678091,21.2672243010645,20.8531197945069,21.1193298344368,109465.555873386,0.0,1.0
2023-03-21,21.66,21.94,21.27,21.49,203953,21.3559609810411,21.6320306520795,20.9714353678091,21.1883472521964,206856.623493636,0.0,1.0
2023-03-22,21.56,21.85,21.515,21.61,113889,21.257364669956,21.5432939721029,21.2129963299677,21.3066628254986,115510.406775417,0.0,1.0
2023-03-23,21.71,21.91,21.54,21.54,123293,21.4348380299092,21.632303143036,21.2669926837515,21.2669926837515,124875.729234113,0.03,1.0
2023-03-24,22.01,22.06,21.59,21.6,103114,21.7310356995994,21.7804019778811,21.3163589620332,21.3262322176895,104437.6886299,0.0,1.0
2023-03-27,21.93,22.2338,21.83,22.17,112858,21.6520496543487,21.9519991611882,21.5533170977853,21.8890077901008,114306.773700887,0.0,1.0
2023-03-28,22.24,22.25,21.94,21.94,120165,21.9581205796951,21.9679938353515,21.661922910005,21.661922910005,121707.574666989,0.0,1.0
2023-03-29,21.92,22.58,21.89,22.25,130507,21.6421763986923,22.2938112720106,21.6125566317233,21.9679938353515,132182.336346397,0.0,1.0
2023-03-30,21.73,22.03,21.56,22.03,77453,21.4545845412219,21.750782210912,21.2867391950642,21.750782210912,78447.2748361197,0.0,1.0
2023-03-31,21.88,21.91,21.53,21.76,170669,21.602683376067,21.632303143036,21.2571194280952,21.4842043081909,172859.901475807,0.0,1.0
2023-04-03,21.52,22.03,21.41,21.96,327931,21.2472461724388,21.750782210912,21.1386403602191,21.6816694213177,332140.695444768,0.0,1.0
2023-04-04,21.08,21.71,20.98,21.66,121572,20.81282292356,21.4348380299092,20.7140903669966,21.3854717516275,123132.636519912,0.0,1.0
2023-04-05,20.99,21.04,20.6201,20.92,124592,20.7239636226529,20.7733299009346,20.358751895925,20.6548508330586,126191.40467615,0.0,1.0
2023-04-06,20.96,21.05,20.76,20.95,89718,20.6943438556839,20.7832031565909,20.4968787425572,20.6844706000276,90869.7223315687,0.0,1.0
2023-04-10,21.55,21.6,20.8,20.8,134948,21.2768659394078,21.3262322176895,20.5363717651825,20.5363717651825,136680.346075487,0.0,1.0
2023-04-11,21.73,21.855,21.53,21.59,105636,21.4545845412219,21.5780002369261,21.2571194280952,21.3163589620332,106992.0638915,0.0,1.0
2023-04-12,21.69,21.9,21.64,21.86,73958,21.4150915185966,21.6224298873796,21.3657252403149,21.5829368647543,74907.4090394139,0.0,1.0
2023-04-13,21.67,21.765,21.55,21.64,71919,21.3953450072839,21.4891409360191,21.2768659394078,21.3657252403149,72842.2341153847,0.0,1.0
2023-04-14,21.38,21.86,21.31,21.71,60029,21.1090205932501,21.5829368647543,21.0399078036557,21.4348380299092,60799.6005466209,0.0,1.0
2023-04-17,21.49,21.55,21.22,21.34,125601,21.2176264054698,21.2768659394078,20.9510485027487,21.0695275706247,127213.357348217,0.0,1.0
2023-04-18,21.2,21.6,21.19,21.47,70879,20.931301991436,21.3262322176895,20.9214287357797,21.1978798941571,71788.8834920446,0.0,1.0
2023-04-19,20.53,21.04,20.41,21.04,104014,20.2697938624614,20.7733299009346,20.1513147945853,20.7733299009346,105349.242053944,0.0,1.0
2023-04-20,20.24,20.5,20.0,20.41,97361,19.9834694484276,20.2401740954924,19.7465113126755,20.1513147945853,98610.8365759808,0.0,1.0
2023-04-21,20.14,20.22,19.89,20.17,107249,19.8847368918642,19.9637229371149,19.6379055004558,19.9143566588332,108625.770194815,0.0,1.0
2023-04-24,19.98,20.22,19.96,20.08,65282,19.7267648013628,19.9637229371149,19.7070182900501,19.8254973579262,66120.0340316265,0.0,1.0
2023-04-25,19.31,19.87,19.29,19.86,122737,19.0652566723882,19.6181589891431,19.0455101610755,19.6082857334868,124312.59178548,0.0,1.0
2023-04-26,18.99,19.36,18.86,19.21,85991,18.7493124913854,19.1146229506699,18.620960167853,18.9665241158248,87094.878318887,0.0,1.0
2023-04-27,18.85,19.17,18.74,19.06,88834,18.6110869121966,18.9270310931994,18.5024810999769,18.8184252809797,89974.3743017297,0.0,1.0
2023-04-28,19.25,19.29,18.675,18.86,152335,19.0060171384502,19.0455101610755,18.4383049382107,18.620960167853,154290.545390886,0.0,1.0
2023-05-01,19.31,19.64,19.08,19.36,110935,19.0652566723882,19.3910741090473,18.8381717922924,19.1146229506699,112359.087884845,0.0,1.0
2023-05-02,18.74,19.25,18.415,19.25,104567,18.5024810999769,19.0060171384502,18.1816002911459,19.0060171384502,105909.340991163,0.0,1.0
2023-05-03,18.73,19.0125,18.68,18.68,114715,18.4926078443206,18.7715273166121,18.4432415660389,18.4432415660389,116187.612265832,0.0,1.0
2023-05-04,18.36,18.52,18.05,18.52,105032,18.1272973850361,18.2852694755375,17.8212264596896,18.2852694755375,106380.310260252,0.0,1.0
2023-05-05,18.78,18.87,18.27,18.6,107784,18.5419741226023,18.6308334235093,18.0384380841291,18.3642555207882,109167.638063552,0.0,1.0
2023-05-08,18.45,18.96,18.27,18.96,177660,18.2161566859431,18.7196927244164,18.0384380841291,18.7196927244164,179940.645906357,0.0,1.0
2023-05-09,18.48,18.77,18.35,18.43,142804,18.2457764529121,18.5321008669459,18.1174241293798,18.1964101746305,144637.194630257,0.0,1.0
2023-05-10,16.07,17.38,15.01,17.35,382576,15.8663218397347,17.159718330715,14.8197567401629,17.130098563746,387487.180841329,0.0,1.0
2023-05-11,15.8,16.125,15.529,15.81,161193,15.5997439370136,15.9206247458446,15.3321787087269,15.60961719267,163262.256757758,0.0,1.0
2023-05-12,16.62,16.72,15.895,15.93,192948,16.4093509008333,16.5080834573967,15.6935398657488,15.728096260546,195424.900069457,0.0,1.0
2023-05-15,16.78,16.89,16.41,16.65,140708,16.5673229913347,16.6759288035544,16.2020125320502,16.4389706678023,142514.287989371,0.0,1.0
2023-05-16,16.65,16.725,16.39,16.59,127275,16.4389706678023,16.5130200852249,16.1822660207376,16.3797311338643,128908.84671694,0.0,1.0
2023-05-17,16.95,17.36,16.91,17.01,194031,16.7351683374925,17.1399718194023,16.6956753148671,16.7944078714305,196521.802689723,0.0,1.0
2023-05-18,17.0,17.16,16.72,16.87,149107,16.7845346157742,16.9425067062756,16.5080834573967,16.6561822922418,151021.10710998,0.0,1.0
2023-05-19,17.65,17.905,17.07,17.34,248723,17.4262962334361,17.6780642526727,16.8536474053685,17.1202253080896,251915.891431761,0.0,1.0
2023-05-22,17.18,17.79,17.11,17.65,205954,16.9622532175882,17.5645218126248,16.8931404279939,17.4262962334361,208597.859884036,0.0,1.0
2023-05-23,17.44,17.77,17.11,17.27,228985,17.218957864653,17.5447753013122,16.8931404279939,17.0511125184953,231924.512005331,0.0,1.0
2023-05-24,17.07,17.44,16.99,17.44,137829,16.8536474053685,17.218957864653,16.7746613601178,17.218957864653,139598.329869567,0.0,1.0
2023-05-25,17.45,17.97,17.4,17.88,160010,17.2288311203094,17.7422404144389,17.1794648420277,17.6533811135319,162064.070423708,0.0,1.0
2023-05-26,17.28,17.735,17.26,17.43,86951,17.0609857741516,17.510218906515,17.0412392628389,17.2090846089967,88067.2019712012,0.0,1.0
2023-05-30,17.19,17.44,17.17,17.28,122291,16.9721264732446,17.218957864653,16.9523799619319,17.0609857741516,123860.866422009,0.0,1.0
2023-05-31,17.06,17.19,16.73,17.12,194313,16.8437741497122,16.9721264732446,16.517956713053,16.9030136836502,196807.42276259,0.0,1.0
2023-06-01,17.04,17.22,16.96,17.04,132114,16.8240276383995,17.0017462402136,16.7450415931488,16.8240276383995,133809.965626885,0.0,1.0
2023-06-02,17.87,17.92,17.11,17.28,198549,17.6435078578755,17.6928741361572,16.8931404279939,17.0609857741516,201097.800878427,0.0,1.0
2023-06-05,17.45,17.745,17.3,17.71,134242,17.2288311203094,17.5200921621713,17.0807322854643,17.4855357673741,135965.283056181,0.0,1.0
2023-06-06,17.88,18.01,17.39,17.39,210323,17.6533811135319,17.7817334370643,17.1695915863713,17.1695915863713,213022.945339202,0.0,1.0
2023-06-07,18.2,18.38,17.83,17.83,164605,17.9693252945347,18.1470438963488,17.6040148352502,17.6040148352502,166718.057072024,0.0,1.0
2023-06-08,17.87,18.13,17.75,18.13,326836,17.6435078578755,17.9002125049403,17.5250287899995,17.9002125049403,331031.638778848,0.0,1.0
2023-06-09,17.61,17.815,17.37,17.76,180618,17.3868032108108,17.5892049517657,17.1498450750587,17.5349020456558,182936.618160048,0.0,1.0
2023-06-12,17.45,17.73,17.25,17.61,195741,17.2288311203094,17.5052822786868,17.0313660071826,17.3868032108108,198253.754195407,0.0,1.0
2023-06-13,17.58,17.89,17.49,17.5,189344,17.3571834438417,17.6632543691882,17.2683241429347,17.278197398591,191774.635024728,0.0,1.0
2023-06-14,17.29,17.63,17.26,17.62,159913,17.070859029808,17.4065497221234,17.0412392628389,17.3966764664671,161965.825221339,0.0,1.0
2023-06-15,17.3,17.42,17.22,17.29,179292,17.0807322854643,17.1992113533403,17.0017462402136,17.070859029808,181593.59611529,0.0,1.0
2023-06-16,17.07,17.38,17.02,17.38,855414,16.8536474053685,17.159718330715,16.8042811270868,17.159718330715,866395.067417203,0.0,1.0
2023-06-20,17.33,17.49,16.905,17.03,219707,17.1103520524333,17.2683241429347,16.690738687039,16.8141543827432,222527.409040571,0.0,1.0
2023-06-21,17.28,17.59,17.13,17.24,173421,17.0609857741516,17.3670566994981,16.9128869393065,17.0214927515263,175647.229279108,0.0,1.0
2023-06-22,17.16,17.22,16.98,17.2,217965,16.9425067062756,17.0017462402136,16.7647881044615,16.9819997289009,220763.046746476,0.0,1.0
2023-06-23,17.22,17.41,17.0,17.0,951786,17.0017462402136,17.189338097684,16.7845346157742,16.7845346157742,964004.208063871,0.0,1.0
2023-06-26,17.51,17.65,17.3,17.3,186512,17.2880706542474,17.4262962334361,17.0807322854643,17.0807322854643,188906.280250401,0.0,1.0
2023-06-27,17.58,17.69,17.39,17.45,206657,17.3868032108108,17.495594357181,17.1988912307167,17.2582318560095,208953.308779675,0.03,1.0
2023-06-28,17.61,17.705,17.5,17.59,128406,17.4164735234572,17.5104295135042,17.3076823770869,17.3966933150262,129832.807827284,0.0,1.0
2023-06-29,17.83,17.88,17.58,17.58,152368,17.6340558161977,17.6835063372751,17.3868032108108,17.3868032108108,154061.066173136,0.0,1.0
2023-06-30,17.87,17.97,17.86,17.97,158370,17.6736162330596,17.7725172752144,17.6637261288442,17.7725172752144,160129.758544048,0.0,1.0
2023-07-03,18.09,18.31,17.86,17.86,88389,17.8911985258002,18.1087808185407,17.6637261288442,17.6637261288442,89371.1512783342,0.0,1.0
2023-07-05,17.76,17.96,17.7,17.89,178174,17.5648250866894,17.7626271709989,17.5054844613965,17.6933964414906,180153.814477661,0.0,1.0
2023-07-06,17.64,17.77,17.465,17.62,140805,17.4461438361036,17.5747151909048,17.2730670123328,17.4263636276727,142369.581687155,0.0,1.0
2023-07-07,17.91,18.0766,17.64,17.64,165929,17.7131766499215,17.8779457861514,17.4461438361036,17.4461438361036,167772.751818244,0.0,1.0
2023-07-10,17.27,17.98,17.16,17.85,287019,17.0802099801309,17.7824073794299,16.9714188337607,17.6538360246287,290208.266512307,0.0,1.0
2023-07-11,17.34,17.485,17.2,17.35,181368,17.1494407096393,17.2928472207637,17.0109792506226,17.1593308138548,183383.305219529,0.0,1.0
2023-07-12,17.33,17.64,17.32,17.61,182997,17.1395506054238,17.4461438361036,17.1296605012083,17.4164735234572,185030.406164584,0.0,1.0
2023-07-13,17.44,17.52,17.26,17.38,139505,17.2483417517941,17.3274625855179,17.0703198759155,17.1890011265012,141055.136488523,0.0,1.0
2023-07-14,17.77,17.8068,17.285,17.43,232214,17.5747151909048,17.6111107744178,17.0950451364542,17.2384516475786,234794.290273079,0.0,1.0
2023-07-17,17.67,17.99,17.66,17.77,147545,17.4758141487501,17.7922974836454,17.4659240445346,17.5747151909048,149184.474486212,0.0,1.0
2023-07-18,17.83,18.07,17.63,17.63,104188,17.6340558161977,17.8714183173692,17.4362537318882,17.4362537318882,105345.704888472,0.0,1.0
2023-07-19,17.74,17.93,17.64,17.74,175396,17.5450448782584,17.7329568583525,17.4461438361036,17.5450448782584,177344.946199355,0.0,1.0
2023-07-20,17.88,18.0,17.6,17.87,117172,17.6835063372751,17.8021875878608,17.4065834192417,17.6736162330596,118473.979087726,0.0,1.0
2023-07-21,17.85,17.96,17.78,17.92,106310,17.6538360246287,17.7626271709989,17.5846052951203,17.723066754137,107491.283897314,0.0,1.0
2023-07-24,17.85,18.07,17.7201,17.87,119208,17.6538360246287,17.8714183173692,17.5253635708696,17.6736162330596,120532.602491121,0.0,1.0
2023-07-25,18.05,18.19,17.83,17.83,306622,17.8516381089382,17.9900995679549,17.6340558161977,17.6340558161977,310029.088995978,0.0,1.0
2023-07-26,18.11,18.26,18.02,18.07,162780,17.9109787342311,18.0593302974633,17.8219677962918,17.8714183173692,164588.761102482,0.0,1.0
2023-07-27,17.95,18.2,17.86,18.11,148768,17.7527370667835,17.9999896721704,17.6637261288442,17.9109787342311,150421.064084617,0.0,1.0
2023-07-28,17.88,18.12,17.87,17.95,95211,17.6835063372751,17.9208688384466,17.6736162330596,17.7527370667835,96268.9552360758,0.0,1.0
2023-07-31,18.06,18.18,17.86,17.86,156459,17.8615282131537,17.9802094637395,17.6637261288442,17.6637261288442,158197.52410206,0.0,1.0
2023-08-01,18.06,18.0994,17.97,18.0,139857,17.8615282131537,17.9004952237627,17.7725172752144,17.8021875878608,141411.047803845,0.0,1.0
2023-08-02,18.06,18.222,17.96,17.98,167697,17.8615282131537,18.0217479014445,17.7626271709989,17.7824073794299,169560.397288383,0.0,1.0
2023-08-03,17.78,18.14,17.77,18.03,246595,17.5846052951203,17.9406490468775,17.5747151909048,17.8318579005073,249335.087505017,0.0,1.0
2023-08-04,17.52,18.02,17.51,17.84,384520,17.3274625855179,17.8219677962918,17.3175724813024,17.6439459204132,388792.667521356,0.0,1.0
2023-08-07,17.23,17.61,17.07,17.5,376957,17.040649563269,17.4164735234572,16.8824078958214,17.3076823770869,381145.629800396,0.0,1.0
2023-08-08,17.18,17.26,17.02,17.17,396451,16.9911990421916,17.0703198759155,16.832957374744,16.9813089379762,400856.24110972,0.0,1.0
2023-08-09,14.37,15.56,14.085,15.19,680838,14.2120797576422,15.3890021592842,13.9302117875011,15.0230683033115,688403.261650645,0.0,1.0
2023-08-10,14.65,14.79,14.395,14.6,533876,14.4890026756756,14.6274641346923,14.2368050181809,14.4395521545982,539808.265280433,0.0,1.0
2023-08-11,14.98,15.29,14.7,14.7,227818,14.8153761147864,15.1219693454662,14.538453196753,14.538453196753,230349.443278322,0.0,1.0
2023-08-14,15.06,15.07,14.7,14.98,244160,14.8944969485102,14.9043870527257,14.538453196753,14.8153761147864,246873.030536811,0.0,1.0
2023-08-15,14.98,15.035,14.78,14.93,244903,14.8153761147864,14.8697716879715,14.6175740304769,14.765925593709,247624.286523413,0.0,1.0
2023-08-16,15.17,15.65,15.165,15.25,215835,15.0032880948805,15.4780130972235,14.9983430427728,15.0824089286043,218233.291882014,0.0,1.0
2023-08-17,15.45,15.53,15.17,15.17,220898,15.2802110129139,15.3593318466377,15.0032880948805,15.0032880948805,223352.550374838,0.0,1.0
2023-08-18,15.21,15.7,15.21,15.37,196580,15.0428485117424,15.5274636183008,15.0428485117424,15.2010901791901,198764.3362669,0.0,1.0
2023-08-21,15.22,15.31,14.95,15.18,182291,15.0527386159579,15.1417495538972,14.78570580214,15.013178199096,184316.561310557,0.0,1.0
2023-08-22,15.02,15.25,14.98,15.21,133532,14.8549365316483,15.0824089286043,14.8153761147864,15.0428485117424,135015.766356657,0.0,1.0
2023-08-23,14.88,15.01,14.84,14.99,141728,14.7164750726316,14.8450464274329,14.6769146557697,14.8252662190019,143302.837778183,0.0,1.0
2023-08-24,15.05,15.08,14.76,14.8,163328,14.8846068442948,14.9142771569412,14.5977938220459,14.6373542389078,165142.850309289,0.0,1.0
2023-08-25,14.83,15.07,14.78,15.05,182544,14.6670245515542,14.9043870527257,14.6175740304769,14.8846068442948,184572.372568446,0.0,1.0
2023-08-28,14.53,15.01,14.53,14.84,193708,14.3703214250899,14.8450464274329,14.3703214250899,14.6769146557697,195860.423489615,0.0,1.0
2023-08-29,13.94,14.53,13.81,14.53,159513,13.7868052763767,14.3703214250899,13.6582339215755,14.3703214250899,161285.459207152,0.0,1.0
2023-08-30,13.76,14.1,13.71,13.93,190944,13.6087834004981,13.9450469438243,13.5593328794207,13.7769151721612,193065.710774986,0.0,1.0
2023-08-31,13.82,13.92,13.67,13.81,196543,13.6681240257909,13.7670250679457,13.5197724625588,13.6582339215755,198726.925134324,0.0,1.0
2023-09-01,13.76,14.04,13.76,13.84,154475,13.6087834004981,13.8857063185315,13.6087834004981,13.6879042342219,156191.478506609,0.0,1.0
2023-09-05,13.5,13.705,13.22,13.66,246824,13.3516406908956,13.5543878273129,13.0747177728622,13.5098823583433,249566.632082314,0.0,1.0
2023-09-06,13.23,13.53,13.07,13.53,156608,13.0846078770777,13.3813110035421,12.9263662096301,13.3813110035421,158348.179744057,0.0,1.0
2023-09-07,12.97,13.368,12.52,13.2,307670,12.8274651674753,13.2210913152513,12.3824104777788,13.0549375644313,311088.734048413,0.0,1.0
2023-09-08,13.18,13.22,12.74,12.99,193798,13.0351573560003,13.0747177728622,12.5999927705193,12.8472453759062,195951.423541829,0.0,1.0
2023-09-11,13.2,13.29,13.05,13.15,161106,13.0549375644313,13.1439485023706,12.9065860011991,13.0054870433539,162896.160131321,0.0,1.0
2023-09-12,12.99,13.21,12.96,13.12,155347,12.8472453759062,13.0648276686468,12.8175750632598,12.9758167307075,157073.167901384,0.0,1.0
2023-09-13,12.72,12.97,12.67,12.97,157310,12.5802125620883,12.8274651674753,12.5307620410109,12.8274651674753,159057.980151318,0.0,1.0
2023-09-14,12.83,12.97,12.72,12.81,388280,12.6890037084586,12.8274651674753,12.5802125620883,12.6692235000276,392594.447480475,0.0,1.0
2023-09-15,12.41,12.89,12.37,12.8,816438,12.2736193314085,12.7483443337515,12.2340589145466,12.6593333958122,825510.006984816,0.0,1.0
2023-09-18,12.34,12.58,12.33,12.53,185812,12.2043886019002,12.4417511030716,12.1944984976847,12.3923005819942,187876.685575466,0.0,1.0
2023-09-19,12.19,12.43,12.05,12.36,212121,12.056037038668,12.2933995398395,11.9175755796513,12.2241688103311,214478.023060693,0.0,1.0
2023-09-20,11.9,12.38,11.89,12.25,108758,11.7692240164191,12.2439490187621,11.7593339122036,12.1153776639609,109966.485317507,0.0,1.0
2023-09-21,11.8,11.9,11.72,11.89,178559,11.6999932869108,11.7991457723931,11.6206712985249,11.7892305238448,180085.248626354,0.03,1.0
2023-09-22,11.59,11.94,11.5,11.85,222531,11.4917730673979,11.838806766586,11.4025358304639,11.7495695296519,224433.103131578,0.0,1.0
2023-09-25,11.72,11.79,11.54,11.54,409112,11.6206712985249,11.6900780383625,11.4421968246568,11.4421968246568,412608.920502608,0.0,1.0
2023-09-26,11.26,11.77,11.25,11.7,707415,11.1645698653064,11.6702475412661,11.1546546167581,11.6008408014285,713461.69141299,0.0,1.0
2023-09-27,10.89,11.49,10.85,11.38,391771,10.7977056690219,11.3926205819157,10.758044674829,11.2835528478851,395119.69679263,0.0,1.0
2023-09-28,10.87,11.27,10.75,10.96,649415,10.7778751719254,11.1744851138546,10.6588921893467,10.8671124088595,654965.931354253,0.0,1.0
2023-09-29,10.93,10.96,10.2,10.25,1534847,10.8373666632148,10.8671124088595,10.1135535191941,10.1631297619352,1547966.23860132,0.0,1.0
2023-10-02,10.81,11.16,10.64,10.89,6162365,10.7183836806361,11.0654173798241,10.5498244553162,10.7977056690219,6215038.35231681,0.0,1.0
2023-10-03,10.24,10.88,10.155,10.79,533813,10.153214513387,10.7877904204737,10.068934900727,10.6985531835396,538375.813176483,0.0,1.0
2023-10-04,10.2,10.36,9.85,10.29,732891,10.1135535191941,10.2721974959657,9.76651982000602,10.2027907561281,739155.449744996,0.0,1.0
2023-10-05,10.23,10.33,10.05,10.22,486671,10.1432992648387,10.242451750321,9.96482479097061,10.1333840162905,490830.862819778,0.0,1.0
2023-10-06,10.04,10.25,9.94,10.18,298775,9.95490954242238,10.1631297619352,9.85575705694009,10.0937230220976,301328.805371552,0.0,1.0
2023-10-09,10.2,10.27,9.86,10.0,356198,10.1135535191941,10.1829602590317,9.77643506855425,9.91524854822946,359242.633472465,0.0,1.0
2023-10-10,10.64,10.65,10.22,10.22,291341,10.5498244553162,10.5597397038644,10.1333840162905,10.1333840162905,293831.26260816,0.0,1.0
2023-10-11,10.43,10.62,10.25,10.56,235360,10.3416042358033,10.5299939582197,10.1631297619352,10.4705024669303,237371.760128018,0.0,1.0
2023-10-12,10.16,10.5,10.021,10.5,598770,10.0738925250011,10.4110109756409,9.93607057018075,10.4110109756409,603888.038799514,0.0,1.0
2023-10-13,10.15,10.24,10.04,10.17,262777,10.0639772764529,10.153214513387,9.95490954242238,10.0838077735494,265023.109326819,0.0,1.0
2023-10-16,10.16,10.42,10.135,10.19,430593,10.0738925250011,10.3316889872551,10.0491044036306,10.1036382706458,434273.531223674,0.0,1.0
2023-10-17,10.49,10.65,10.12,10.12,284270,10.4010957270927,10.5597397038644,10.0342315308082,10.0342315308082,286699.822618931,0.0,1.0
2023-10-18,10.26,10.48,10.2,10.4,247778,10.1730450104834,10.3911804785445,10.1135535191941,10.3118584901586,249895.904066112,0.0,1.0
2023-10-19,10.21,10.45,10.09,10.22,226435,10.1234687677423,10.3614347328998,10.0044857851635,10.1333840162905,228370.472912082,0.0,1.0
2023-10-20,10.09,10.36,10.03,10.18,244128,10.0044857851635,10.2721974959657,9.94499429387415,10.0937230220976,246214.70537276,0.0,1.0
2023-10-23,9.59,9.925,9.36,9.9,391164,9.50872335775206,9.84088418411774,9.28067264114278,9.81609606274717,394507.508407188,0.0,1.0
2023-10-24,8.95,9.625,8.8,9.62,543550,8.87414745066537,9.54342672767086,8.72541872244193,9.53846910339674,548196.041033243,0.0,1.0
2023-10-25,8.91,9.02,8.78,8.95,591966,8.83448645647245,8.94355419050298,8.70558822534547,8.87414745066537,597025.88101607,0.0,1.0
2023-10-26,8.98,9.17,8.93,8.98,564755,8.90389319631006,9.09228291872642,8.85431695356891,8.90389319631006,569582.292620235,0.0,1.0
2023-10-27,9.32,9.33,8.78,8.98,402659,9.24101164694986,9.25092689549809,8.70558822534547,8.90389319631006,406100.762922279,0.0,1.0
2023-10-30,9.33,9.5019,9.21,9.44,367509,9.25092689549809,9.42137001804215,9.13194391291934,9.35999462952861,370650.315231508,0.0,1.0
2023-10-31,9.36,9.42,9.21,9.27,354142,9.28067264114278,9.34016413243216,9.13194391291934,9.19143540420871,357169.059633142,0.0,1.0
2023-11-01,9.54,9.54,9.21,9.3,283388,9.45914711501091,9.45914711501091,9.13194391291934,9.2211811498534,285810.283647003,0.0,1.0
2023-11-02,9.67,9.84,9.6,9.6,496505,9.58804534613789,9.75660457145779,9.51863860630029,9.51863860630029,500748.919792494,0.0,1.0
2023-11-03,9.84,9.9,9.61,9.89,402398,9.75660457145779,9.81609606274717,9.52855385484851,9.80618081419894,405837.532002014,0.0,1.0
2023-11-06,9.76,9.875,9.67,9.87,221637,9.67728258307196,9.7913079413766,9.58804534613789,9.78635031710248,223531.461588602,0.0,1.0
2023-11-07,9.61,9.75,9.53,9.69,224172,9.52855385484851,9.66736733452373,9.44923186646268,9.60787584323435,226088.129722204,0.0,1.0
2023-11-08,9.5,9.68,9.37,9.55,983413,9.41948612081799,9.59796059468612,9.29058788969101,9.46906236355914,991818.808390441,0.0,1.0
2023-11-09,9.72,10.05,9.335,9.62,844463,9.63762158887904,9.96482479097061,9.25588451977221,9.53846910339674,851681.12114627,0.0,1.0
2023-11-10,8.99,9.76,8.98,9.7,398442,8.91380844485829,9.67728258307196,8.90389319631006,9.61779109178258,401847.717746973,0.0,1.0
2023-11-13,8.43,8.93,8.41,8.88,651731,8.35855452615744,8.85431695356891,8.33872402906098,8.80474071082777,657301.727566252,0.0,1.0
2023-11-14,9.17,9.17,8.605,8.64,428659,9.09228291872642,9.09228291872642,8.53207137575146,8.56677474567026,432323.000189989,0.0,1.0
2023-11-15,9.57,9.67,9.2,9.21,312718,9.4888928606556,9.58804534613789,9.12202866437111,9.13194391291934,315390.984380156,0.0,1.0
2023-11-16,9.22,9.555,9.085,9.53,223686,9.14185916146757,9.47401998783325,9.00800330606647,9.44923186646268,225597.975594815,0.0,1.0
2023-11-17,9.17,9.36,8.97,9.36,213078,9.09228291872642,9.28067264114278,8.89397794776183,9.28067264114278,214899.302789589,0.0,1.0
2023-11-20,9.22,9.48,9.01,9.15,208914,9.14185916146757,9.39965562372153,8.93363894195475,9.07245242162996,210699.710636407,0.0,1.0
2023-11-21,9.4,9.49,9.04,9.1,322582,9.3203336353357,9.40957087226976,8.96338468759943,9.02287617888881,325339.29778049,0.0,1.0
2023-11-22,9.2,9.505,9.17,9.49,237035,9.12202866437111,9.42444374509211,9.09228291872642,9.40957087226976,239061.077336611,0.0,1.0
2023-11-24,9.42,9.48,9.2,9.31,83221,9.34016413243216,9.39965562372153,9.12202866437111,9.23109639840163,83932.3387560068,0.0,1.0
2023-11-27,9.13,9.4,9.09,9.38,264296,9.0526219245335,9.3203336353357,9.01296093034058,9.30050313823924,266555.093111806,0.0,1.0
2023-11-28,9.26,9.33,9.0,9.02,227938,9.18152015566048,9.25092689549809,8.92372369340652,8.94355419050298,229886.319935673,0.0,1.0
2023-11-29,9.34,9.47,9.21,9.29,141246,9.26084214404632,9.3897403751733,9.13194391291934,9.21126590130517,142453.312504427,0.0,1.0
2023-11-30,9.38,9.44,9.145,9.36,936004,9.30050313823924,9.35999462952861,9.06749479735585,9.28067264114278,944004.575827944,0.0,1.0
2023-12-01,9.99,10.0,9.36,9.37,330102,9.90533329968124,9.91524854822946,9.28067264114278,9.29058788969101,332923.575636382,0.0,1.0
2023-12-04,10.03,10.2,9.89,9.97,163509,9.94499429387415,10.1135535191941,9.80618081419894,9.88550280258478,164906.607438698,0.0,1.0
2023-12-05,9.87,9.93,9.76,9.93,203451,9.78635031710248,9.84584180839186,9.67728258307196,9.84584180839186,205190.015167426,0.0,1.0
2023-12-06,9.93,10.09,9.81,9.81,221731,9.84584180839186,10.0044857851635,9.72685882581311,9.72685882581311,223626.265061801,0.0,1.0
2023-12-07,10.13,10.14,9.93,9.93,181245,10.0441467793564,10.0540620279047,9.84584180839186,9.84584180839186,182794.207445627,0.0,1.0
2023-12-08,10.1,10.19,10.045,10.07,200851,10.0144010337118,10.1036382706458,9.9598671666965,9.98465528806707,202567.791440654,0.0,1.0
2023-12-11,10.06,10.1,9.995,10.1,211931,9.97474003951884,10.0144010337118,9.91029092395535,10.0144010337118,213742.498707048,0.0,1.0
2023-12-12,10.1,10.2108,9.98,9.98,912565,10.0144010337118,10.1242619876261,9.89541805113301,9.89541805113301,920365.228931099,0.0,1.0
2023-12-13,10.75,10.8,10.07,10.07,567639,10.6588921893467,10.7084684320878,9.98465528806707,9.98465528806707,572490.943861776,0.0,1.0
2023-12-14,10.79,11.27,10.69,10.99,423437,10.6985531835396,11.1744851138546,10.5994006980573,10.8968581545042,427056.364689528,0.0,1.0
2023-12-15,10.99,11.18,10.8,10.92,536181,10.8968581545042,11.0852478769205,10.7084684320878,10.8274514146666,540764.05386302,0.0,1.0
2023-12-18,10.75,11.03,10.55,11.03,258687,10.6588921893467,10.9365191486971,10.4605872183821,10.9365191486971,260898.14969509,0.0,1.0
2023-12-19,11.12,11.17,10.83,10.83,182393,11.0257563856312,11.0753326283723,10.7382141777325,10.7382141777325,183952.020075754,0.0,1.0
2023-12-20,11.04,11.18,10.95,11.1,293659,10.9464343972453,11.0852478769205,10.8571971603113,11.0059258885347,296169.075915337,0.0,1.0
2023-12-21,11.17,11.39,11.06,11.22,231171,11.0753326283723,11.2934680964334,10.9662648943418,11.1249088711135,233146.954285155,0.0,1.0
2023-12-22,11.21,11.42,11.14,11.24,148893,11.1149936225652,11.323213842078,11.0455868827276,11.1447393682099,150165.675903896,0.0,1.0
2023-12-26,11.25,11.39,11.19,11.27,214387,11.1546546167581,11.2934680964334,11.0951631254688,11.1744851138546,216219.491581261,0.0,1.0
2023-12-27,11.19,11.34,11.15,11.21,147829,11.0951631254688,11.2438918536922,11.0555021312759,11.1149936225652,149092.581271094,0.0,1.0
2023-12-28,11.14,11.4,11.11,11.15,153596,11.0753326283723,11.3338233360363,11.045506777488,11.0852745786671,154492.826302723,0.03,1.0
2023-12-29,10.97,11.26,10.97,11.17,134353,10.9063194733612,11.1946360319095,10.9063194733612,11.1051584792566,135137.469024257,0.0,1.0
2024-01-02,10.91,11.34,10.73,10.87,297112,10.8466677715926,11.2741716342677,10.6677126662868,10.8068999704136,298846.796846628,0.0,1.0
2024-01-03,10.66,10.86,10.565,10.66,362095,10.5981190142234,10.7969580201188,10.5036704864231,10.5981190142234,364209.223808461,0.0,1.0
2024-01-04,10.6,10.74,10.42,10.61,372677,10.5384673124548,10.6776546165816,10.359512207149,10.5484092627496,374853.01067749,0.0,1.0
2024-01-05,10.53,10.74,10.43,10.64,268665,10.4688736603914,10.6776546165816,10.3694541574437,10.5782351136339,270233.69865505,0.0,1.0
2024-01-08,10.93,10.94,10.43,10.57,223972,10.8665516721822,10.8764936224769,10.3694541574437,10.5086414615705,225279.742263297,0.0,1.0
2024-01-09,10.59,10.99,10.54,10.93,236345,10.52852536216,10.9262033739508,10.4788156106862,10.8665516721822,237724.986539474,0.0,1.0
2024-01-10,10.5,10.61,10.45,10.53,132927,10.4390478095071,10.5484092627496,10.3893380580333,10.4688736603914,133703.142802821,0.0,1.0
2024-01-11,10.31,10.51,10.2,10.41,181154,10.2501507539065,10.4489897598019,10.1407893006641,10.3495702568542,182211.733743349,0.0,1.0
2024-01-12,10.15,10.541,10.12,10.47,158720,10.0910795491902,10.4798098057157,10.0612536983059,10.4092219586228,159646.744646789,0.0,1.0
2024-01-16,10.17,10.36,10.03,10.1,179040,10.1109634497797,10.2998605053804,9.97177614565298,10.0413697977164,180085.39038282,0.0,1.0
2024-01-17,9.88,10.12,9.8,10.04,181753,9.82264689123146,10.0612536983059,9.74311128887331,9.98171809594775,182814.231223461,0.0,1.0
2024-01-18,9.73,9.86,9.58,9.86,168977,9.67351763680993,9.80276299064192,9.52438838238839,9.80276299064192,169963.633884705,0.0,1.0
2024-01-19,9.87,9.95,9.53,9.78,231079,9.81270494093669,9.89224054329484,9.47467863091455,9.72322738828377,232428.239076583,0.0,1.0
2024-01-22,10.28,10.3,9.99,10.0,234184,10.2203249030222,10.2402088036117,9.93200834447391,9.94195029476868,235551.36875229,0.0,1.0
2024-01-23,10.16,10.6,10.09,10.45,212852,10.101021499485,10.5384673124548,10.0314278474216,10.3893380580333,214094.814084918,0.0,1.0
2024-01-24,10.17,10.31,10.1,10.31,142798,10.1109634497797,10.2501507539065,10.0413697977164,10.2501507539065,143631.778238862,0.0,1.0
2024-01-25,10.66,10.67,10.3,10.36,208667,10.5981190142234,10.6080609645182,10.2402088036117,10.2998605053804,209885.378435052,0.0,1.0
2024-01-26,10.79,10.86,10.68,10.75,148950,10.7273643680554,10.7969580201188,10.6180029148129,10.6875965668763,149819.698936109,0.0,1.0
2024-01-29,10.91,11.01,10.68,10.8,184774,10.8466677715926,10.9460872745403,10.6180029148129,10.7373063183502,185852.870434512,0.0,1.0
2024-01-30,10.86,11.025,10.77,10.85,195097,10.7969580201188,10.9610001999825,10.7074804674659,10.787016069824,196236.145037516,0.0,1.0
2024-01-31,10.92,11.49,10.83,10.87,553980,10.8566097218874,11.4233008886892,10.7671321692345,10.8068999704136,557214.614411718,0.0,1.0
2024-02-01,11.0,11.67,10.5,11.11,326059,10.9361453242455,11.602255993995,10.4390478095071,11.045506777488,327962.814470687,0.0,1.0
2024-02-02,11.18,11.35,10.84,10.94,360330,11.1151004295514,11.2841135845625,10.7770741195292,10.8764936224769,362433.918211802,0.0,1.0
2024-02-05,10.5,10.99,10.3,10.99,431190,10.4390478095071,10.9262033739508,10.2402088036117,10.9262033739508,433707.66018302,0.0,1.0
2024-02-06,10.57,10.73,10.45,10.45,172354,10.5086414615705,10.6677126662868,10.3893380580333,10.3893380580333,173360.351731682,0.0,1.0
2024-02-07,10.57,10.69,10.515,10.55,116838,10.5086414615705,10.6279448651077,10.4539607349493,10.488757560981,117520.201304445,0.0,1.0
2024-02-08,10.29,10.595,10.25,10.54,185409,10.230266853317,10.5334963373074,10.1904990521379,10.4788156106862,186491.578113762,0.0,1.0
2024-02-09,10.52,10.625,10.17,10.26,163831,10.4589317100967,10.5633221881917,10.1109634497797,10.2004410024327,164787.587085609,0.0,1.0
2024-02-12,11.01,11.06,10.67,10.67,214152,10.9460872745403,10.9957970260142,10.6080609645182,10.6080609645182,215402.404609369,0.0,1.0
2024-02-13,10.36,10.735,10.3,10.59,224921,10.2998605053804,10.6726836414342,10.2402088036117,10.52852536216,226234.283346145,0.0,1.0
2024-02-14,10.41,10.49,10.25,10.49,123520,10.3495702568542,10.4291058592123,10.1904990521379,10.4291058592123,124241.216600122,0.0,1.0
2024-02-15,11.08,11.08,10.46,10.46,219625,11.0156809266037,11.0156809266037,10.399280008328,10.399280008328,220907.360717307,0.0,1.0
2024-02-16,11.17,11.2982,10.905,10.96,140811,11.1051584792566,11.2326142820355,10.8416967964452,10.8963775230665,141633.176414182,0.0,1.0
2024-02-20,11.04,11.21,10.9496,11.06,124185,10.9759131254246,11.1449262804357,10.8860378947599,10.9957970260142,124910.099445322,0.0,1.0
2024-02-21,10.82,11.11,10.75,11.0,70851,10.7571902189397,11.045506777488,10.6875965668763,10.9361453242455,71264.6894214316,0.0,1.0
2024-02-22,10.82,10.94,10.56,10.76,199129,10.7571902189397,10.8764936224769,10.4986995112757,10.6975385171711,200291.687341043,0.0,1.0
2024-02-23,10.93,11.05,10.685,10.77,99239,10.8665516721822,10.9858550757194,10.6229738899603,10.7074804674659,99818.4431199761,0.0,1.0
2024-02-26,10.86,10.94,10.75,10.84,87454,10.7969580201188,10.8764936224769,10.6875965668763,10.7770741195292,87964.6320963976,0.0,1.0
2024-02-27,10.77,10.98,10.6883,10.94,76069,10.7074804674659,10.916261423656,10.6262547335576,10.8764936224769,76513.1566188037,0.0,1.0
2024-02-28,10.54,10.825,10.54,10.69,61846,10.4788156106862,10.7621611940871,10.4788156106862,10.6279448651077,62207.1104424476,0.0,1.0
2024-02-29,10.72,10.8215,10.59,10.72,131606,10.657770715992,10.7586815114839,10.52852536216,10.657770715992,132374.429662206,0.0,1.0
2024-03-01,10.82,10.905,10.6,10.74,306533,10.7571902189397,10.8416967964452,10.5384673124548,10.6776546165816,308322.804793436,0.0,1.0
2024-03-04,10.79,11.28,10.78,10.92,150528,10.7273643680554,11.2145199324991,10.7174224177606,10.8566097218874,151406.912665019,0.0,1.0
2024-03-05,10.73,10.86,10.67,10.67,98539,10.6677126662868,10.7969580201188,10.6080609645182,10.6080609645182,99114.3559145028,0.0,1.0
2024-03-06,10.81,10.917,10.73,10.84,113532,10.7472482686449,10.853627136799,10.6677126662868,10.7770741195292,114194.898016881,0.0,1.0
2024-03-07,11.12,11.23,10.95,10.95,212240,11.0554487277828,11.1648101810252,10.8864355727717,10.8864355727717,213479.240699561,0.0,1.0
2024-03-08,10.83,11.3,10.81,11.26,85326,10.7671321692345,11.2344038330886,10.7472482686449,11.1946360319095,85824.2069917582,0.0,1.0
2024-03-11,10.85,10.93,10.68,10.76,121131,10.787016069824,10.8665516721822,10.6180029148129,10.6975385171711,121838.267551727,0.0,1.0
2024-03-12,10.82,10.87,10.7,10.83,92761,10.7571902189397,10.8068999704136,10.6378868154025,10.7671321692345,93302.6189527518,0.0,1.0
2024-03-13,11.19,11.19,10.75,10.82,167663,11.1250423798462,11.1250423798462,10.6875965668763,10.7571902189397,168641.961616144,0.0,1.0
2024-03-14,10.59,11.24,10.57,11.24,233676,10.52852536216,11.17475213132,10.5086414615705,11.17475213132,235040.40260889,0.0,1.0
2024-03-15,12.9,14.2773,12.45,13.3,963578,12.8251158802516,14.1944206943501,12.377728116987,13.2227938920423,969204.201822475,0.0,1.0
2024-03-18,11.69,12.9,11.565,12.8,425191,11.6221398945846,12.8251158802516,11.4978655159,12.7256963773039,427673.632832111,0.0,1.0
2024-03-19,12.24,12.415,11.58,11.6,324080,12.1689471607969,12.3429312909553,11.5127784413421,11.5326623419317,325972.259356925,0.0,1.0
2024-03-20,13.1,13.25,12.3,12.3,301392,13.023954886147,13.1730841405685,12.2285988625655,12.2285988625655,303151.787188664,0.0,1.0
2024-03-21,12.79,13.1663,12.66,13.13,218589,12.7157544270091,13.0898700166013,12.5865090731771,13.0537807370313,219865.311653207,0.0,1.0
2024-03-22,12.62,12.81,12.62,12.81,137017,12.5467412719981,12.7356383275987,12.5467412719981,12.7356383275987,137817.023760515,0.0,1.0
2024-03-25,12.62,12.945,12.61,12.73,124438,12.5467412719981,12.8698546565781,12.5367993217033,12.6561027252405,125164.576678157,0.0,1.0
2024-03-26,12.33,12.72,12.32,12.72,180792,12.2882505643341,12.6769300225734,12.2782844243792,12.6769300225734,181406.242355606,0.03,1.0
2024-03-27,12.65,12.75,12.4,12.4,158708,12.6071670428894,12.7068284424379,12.3580135440181,12.3580135440181,159247.211778029,0.0,1.0
2024-03-28,12.95,13.03,12.66,12.69,174037,12.906151241535,12.9858803611738,12.6171331828442,12.6470316027088,174628.29218573,0.0,1.0
2024-04-01,12.8,13.13,12.79,13.03,411371,12.7566591422122,13.0855417607223,12.7466930022573,12.9858803611738,412768.636466591,0.0,1.0
2024-04-02,12.68,12.92,12.41,12.7,169019,12.637065462754,12.8762528216704,12.3679796839729,12.6569977426637,169593.243488108,0.0,1.0
2024-04-03,12.74,12.88,12.585,12.6,93762,12.6968623024831,12.836388261851,12.5423871331828,12.5573363431151,94080.5571913928,0.0,1.0
2024-04-04,12.39,12.93,12.385,12.93,114127,12.3480474040632,12.8862189616253,12.3430643340858,12.8862189616253,114514.747451869,0.0,1.0
2024-04-05,12.49,12.6,12.38,12.38,384757,12.4477088036117,12.5573363431151,12.3380812641084,12.3380812641084,386064.215175539,0.0,1.0
2024-04-08,12.5,12.7399,12.47,12.65,103794,12.4576749435666,12.6967626410835,12.427776523702,12.6071670428894,104146.640996602,0.0,1.0
2024-04-09,12.69,12.71,12.55,12.6,108105,12.6470316027088,12.6669638826185,12.5075056433409,12.5573363431151,108472.287655719,0.0,1.0
2024-04-10,12.05,12.42,11.89,12.37,160638,12.0091986455982,12.3779458239278,11.8497404063205,12.3281151241535,161183.768969422,0.0,1.0
2024-04-11,12.14,12.17,11.96,12.03,108356,12.0988939051919,12.1287923250564,11.9195033860045,11.9892663656885,108724.140430351,0.0,1.0
2024-04-12,11.69,12.12,11.63,12.12,143120,11.6504176072235,12.0789616252822,11.5906207674944,12.0789616252822,143606.251415628,0.0,1.0
2024-04-15,11.61,12.03,11.61,12.02,167772,11.5706884875847,11.9892663656885,11.5706884875847,11.9793002257336,168342.006795016,0.0,1.0
2024-04-16,11.6,11.66,11.45,11.51,114285,11.5607223476298,11.6205191873589,11.411230248307,11.4710270880361,114673.284258211,0.0,1.0
2024-04-17,11.27,11.69,11.26,11.65,125003,11.2318397291196,11.6504176072235,11.2218735891648,11.6105530474041,125427.698754247,0.0,1.0
2024-04-18,11.09,11.395,11.08,11.35,157257,11.0524492099323,11.3564164785553,11.0424830699774,11.3115688487585,157791.281993205,0.0,1.0
2024-04-19,11.11,11.275,11.0601,11.1,132008,11.072381489842,11.2368227990971,11.0226504514673,11.0624153498871,132456.498301246,0.0,1.0
2024-04-22,11.07,11.21,11.01,11.06,150932,11.0325169300226,11.1720428893905,10.9727200902935,11.0225507900677,151444.792751981,0.0,1.0
2024-04-23,11.3,11.35,11.02,11.02,139204,11.2617381489842,11.3115688487585,10.9826862302483,10.9826862302483,139676.946772367,0.0,1.0
2024-04-24,11.36,11.46,11.12,11.23,126875,11.3215349887133,11.4211963882619,11.0823476297968,11.1919751693002,127306.058890147,0.0,1.0
2024-04-25,11.19,11.3,11.045,11.24,140630,11.1521106094808,11.2617381489842,11.0076015801354,11.2019413092551,141107.791619479,0.0,1.0
2024-04-26,11.47,11.5599,11.26,11.29,111009,11.4311625282167,11.5207581264108,11.2218735891648,11.2517720090293,111386.154020385,0.0,1.0
2024-04-29,11.65,11.78,11.55,11.55,89627,11.6105530474041,11.7401128668172,11.5108916478555,11.5108916478555,89931.5084937709,0.0,1.0
2024-04-30,11.39,11.54,11.38,11.48,197591,11.3514334085779,11.5009255079007,11.341467268623,11.4411286681716,198262.317100792,0.0,1.0
2024-05-01,11.69,11.92,11.48,11.48,126597,11.6504176072235,11.8796388261851,11.4411286681716,11.4411286681716,127027.114382786,0.0,1.0
2024-05-02,11.77,12.0,11.66,11.78,185636,11.7301467268623,11.9593679458239,11.6205191873589,11.7401128668172,186266.69988675,0.0,1.0
2024-05-03,11.77,12.06,11.68,11.92,117769,11.7301467268623,12.019164785553,11.6404514672686,11.8796388261851,118169.121177803,0.0,1.0
2024-05-06,11.89,11.94,11.75,11.84,123942,11.8497404063205,11.8995711060948,11.7102144469526,11.7999097065463,124363.093997735,0.0,1.0
2024-05-07,12.23,12.3,11.96,11.96,108324,12.1885891647856,12.2583521444695,11.9195033860045,11.9195033860045,108692.031710079,0.0,1.0
2024-05-08,12.46,12.5,12.14,12.14,96114,12.4178103837472,12.4576749435666,12.0988939051919,12.0988939051919,96440.5481313701,0.0,1.0
2024-05-09,12.64,12.67,12.32,12.55,166722,12.5972009029345,12.6270993227991,12.2782844243792,12.5075056433409,167288.439411099,0.0,1.0
2024-05-10,9.14,12.15,9.03,12.05,905494,9.10905191873589,12.1088600451467,8.99942437923251,12.0091986455982,908570.423556059,0.0,1.0
2024-05-13,9.27,9.6765,9.125,9.18,426690,9.23861173814898,9.64373532731377,9.09410270880361,9.14891647855531,428139.682899207,0.0,1.0
2024-05-14,8.65,9.53,8.57,9.4,555960,8.62071106094808,9.49773137697517,8.54098194130925,9.36817155756208,557848.878822197,0.0,1.0
2024-05-15,8.74,9.16,8.635,8.86,494538,8.71040632054176,9.1289841986456,8.6057618510158,8.83,496218.197055493,0.0,1.0
2024-05-16,8.76,8.93,8.72,8.76,345973,8.73033860045147,8.89976297968397,8.69047404063206,8.73033860045147,347148.446206115,0.0,1.0
2024-05-17,9.1,9.6,8.88,8.94,395427,9.06918735891648,9.56749435665914,8.84993227990971,8.90972911963883,396770.466591166,0.0,1.0
2024-05-20,9.1,9.3461,9.02,9.15,401423,9.06918735891648,9.31445406320542,8.98945823927765,9.11901805869075,402786.838052095,0.0,1.0
2024-05-21,9.03,9.14,8.9,9.07,203913,8.99942437923251,9.10905191873589,8.86986455981941,9.03928893905192,204605.79614949,0.0,1.0
2024-05-22,9.16,9.18,8.94,8.95,209666,9.1289841986456,9.14891647855531,8.90972911963883,8.91969525959368,210378.342015855,0.0,1.0
2024-05-23,8.8,9.16,8.7,9.16,241694,8.77020316027088,9.1289841986456,8.67054176072235,9.1289841986456,242515.157417894,0.0,1.0
2024-05-24,8.86,9.04,8.81,8.87,147626,8.83,9.00939051918736,8.78016930022573,8.83996613995485,148127.560588901,0.0,1.0
2024-05-28,9.06,9.12,8.86,8.96,209157,9.02932279909707,9.08911963882619,8.83,8.92966139954853,209867.612684032,0.0,1.0
2024-05-29,8.94,9.09,8.89,8.92,165255,8.90972911963883,9.05922121896162,8.85989841986456,8.88979683972912,165816.455266138,0.0,1.0
2024-05-30,8.66,8.99,8.58,8.93,346640,8.63067720090294,8.95955981941309,8.55094808126411,8.89976297968397,347817.712344281,0.0,1.0
2024-05-31,8.69,8.865,8.62,8.81,317698,8.66057562076749,8.83498306997743,8.59081264108352,8.78016930022573,318777.381653454,0.0,1.0
2024-06-03,8.76,8.94,8.66,8.73,256241,8.73033860045147,8.90972911963883,8.63067720090294,8.70044018058691,257111.580973952,0.0,1.0
2024-06-04,8.7,8.74,8.47,8.67,443504,8.67054176072235,8.71040632054176,8.44132054176072,8.64064334085779,445010.808607021,0.0,1.0
2024-06-05,8.75,8.81,8.5401,8.79,188271,8.72037246049661,8.78016930022573,8.51118318284425,8.76023702031603,188910.652321631,0.0,1.0
2024-06-06,8.72,8.74,8.61,8.7,130524,8.69047404063206,8.71040632054176,8.58084650112867,8.67054176072235,130967.456398641,0.0,1.0
2024-06-07,8.67,8.75,8.49,8.58,172210,8.64064334085779,8.72037246049661,8.46125282167043,8.55094808126411,172795.084937712,0.0,1.0
2024-06-10,8.64,8.71,8.46,8.61,135845,8.61074492099323,8.6805079006772,8.43135440180587,8.58084650112867,136306.534541336,0.0,1.0
2024-06-11,8.82,8.82,8.53,8.58,162603,8.79013544018059,8.79013544018059,8.50111738148984,8.55094808126411,163155.445073613,0.0,1.0
2024-06-12,9.04,9.24,9.0,9.0,264109,9.00939051918736,9.20871331828443,8.96952595936795,8.96952595936795,265006.312570781,0.0,1.0
2024-06-13,8.85,9.03,8.72,9.03,143674,8.82003386004515,8.99942437923251,8.69047404063206,8.99942437923251,144162.133635334,0.0,1.0
2024-06-14,8.51,8.8486,8.47,8.73,174231,8.48118510158014,8.81863860045147,8.44132054176072,8.70044018058691,174822.951302378,0.0,1.0
2024-06-17,8.6,8.9498,8.54,8.72,255035,8.57088036117382,8.91949593679458,8.51108352144469,8.69047404063206,255901.483578709,0.0,1.0
2024-06-18,8.62,8.72,8.51,8.6,614372,8.59081264108352,8.69047404063206,8.48118510158014,8.57088036117382,616459.334088335,0.0,1.0
2024-06-20,8.63,8.69,8.44,8.69,151841,8.60077878103838,8.66057562076749,8.41142212189616,8.66057562076749,152356.881087203,0.0,1.0
2024-06-21,8.79,8.83,8.62,8.62,375906,8.76023702031603,8.80010158013544,8.59081264108352,8.59081264108352,377183.143827859,0.0,1.0
2024-06-24,8.67,8.88,8.67,8.84,214167,8.64064334085779,8.84993227990971,8.64064334085779,8.81006772009029,214894.634201585,0.0,1.0
2024-06-25,8.67,8.73,8.55,8.63,141984,8.64064334085779,8.70044018058691,8.52104966139955,8.60077878103838,142466.39184598,0.0,1.0
2024-06-26,8.83,8.88,8.57,8.7,178327,8.83,8.88,8.57,8.7,178327,0.03,1.0
2024-06-27,8.72,8.93,8.61,8.93,150502,8.72,8.93,8.61,8.93,150502,0.0,1.0
2024-06-28,8.6,8.895,8.5,8.8,549215,8.6,8.895,8.5,8.8,549215,0.0,1.0
2024-07-01,8.43,8.69,8.34,8.6,324478,8.43,8.69,8.34,8.6,324478,0.0,1.0
2024-07-02,8.35,8.53,8.17,8.5,367247,8.35,8.53,8.17,8.5,367247,0.0,1.0
2024-07-03,8.41,8.62,8.39,8.43,195608,8.41,8.62,8.39,8.43,195608,0.0,1.0
2024-07-05,8.27,8.36,8.13,8.36,224765,8.27,8.36,8.13,8.36,224765,0.0,1.0
2024-07-08,8.35,8.89,7.97,8.25,405503,8.35,8.89,7.97,8.25,405503,0.0,1.0
2024-07-09,8.23,8.36,8.15,8.31,289123,8.23,8.36,8.15,8.31,289123,0.0,1.0
2024-07-10,8.01,8.25,7.94,8.25,255023,8.01,8.25,7.94,8.25,255023,0.0,1.0
2024-07-11,8.54,8.54,8.14,8.19,405873,8.54,8.54,8.14,8.19,405873,0.0,1.0
2024-07-12,8.48,8.69,8.36,8.69,195358,8.48,8.69,8.36,8.69,195358,0.0,1.0
2024-07-15,8.61,8.62,8.26,8.51,263891,8.61,8.62,8.26,8.51,263891,0.0,1.0
2024-07-16,9.23,9.26,8.64,8.69,277106,9.23,9.26,8.64,8.69,277106,0.0,1.0
2024-07-17,9.51,9.6584,9.12,9.15,272545,9.51,9.6584,9.12,9.15,272545,0.0,1.0
2024-07-18,9.27,9.61,9.16,9.39,159726,9.27,9.61,9.16,9.39,159726,0.0,1.0
2024-07-19,9.15,9.29,9.03,9.26,94892,9.15,9.29,9.03,9.26,94892,0.0,1.0
2024-07-22,9.15,9.39,9.02,9.39,176224,9.15,9.39,9.02,9.39,176224,0.0,1.0
2024-07-23,9.31,9.4,9.095,9.1,160719,9.31,9.4,9.095,9.1,160719,0.0,1.0
2024-07-24,9.15,9.53,9.11,9.3,107519,9.15,9.53,9.11,9.3,107519,0.0,1.0
2024-07-25,9.51,9.61,9.09,9.09,141217,9.51,9.61,9.09,9.09,141217,0.0,1.0
2024-07-26,9.56,9.72,9.46,9.62,168128,9.56,9.72,9.46,9.62,168128,0.0,1.0
2024-07-29,9.35,9.55,9.29,9.55,134019,9.35,9.55,9.29,9.55,134019,0.0,1.0
2024-07-30,9.34,9.49,9.2,9.33,144630,9.34,9.49,9.2,9.33,144630,0.0,1.0
2024-07-31,9.62,9.8357,9.26,9.35,183187,9.62,9.8357,9.26,9.35,183187,0.0,1.0
2024-08-01,9.2,9.62,9.16,9.57,191030,9.2,9.62,9.16,9.57,191030,0.0,1.0
2024-08-02,8.85,8.91,8.64,8.8,173265,8.85,8.91,8.64,8.8,173265,0.0,1.0
2024-08-05,8.57,8.63,8.32,8.49,228308,8.57,8.63,8.32,8.49,228308,0.0,1.0
2024-08-06,8.61,8.7,8.54,8.56,190739,8.61,8.7,8.54,8.56,190739,0.0,1.0
2024-08-07,7.87,8.68,7.85,8.3,474075,7.87,8.68,7.85,8.3,474075,0.0,1.0
2024-08-08,8.19,8.25,7.9,7.9,299621,8.19,8.25,7.9,7.9,299621,0.0,1.0
2024-08-09,5.12,6.2,4.9538,5.98,2869115,5.12,6.2,4.9538,5.98,2869115,0.0,1.0
2024-08-12,5.6,5.6,5.02,5.13,666849,5.6,5.6,5.02,5.13,666849,0.0,1.0
2024-08-13,5.63,5.71,5.38,5.66,541509,5.63,5.71,5.38,5.66,541509,0.0,1.0
2024-08-14,5.33,5.61,5.17,5.61,353019,5.33,5.61,5.17,5.61,353019,0.0,1.0
2024-08-15,5.7,5.78,5.34,5.46,367850,5.7,5.78,5.34,5.46,367850,0.0,1.0
2024-08-16,5.7,5.92,5.63,5.64,395049,5.7,5.92,5.63,5.64,395049,0.0,1.0
2024-08-19,5.43,5.75,5.37,5.75,497741,5.43,5.75,5.37,5.75,497741,0.0,1.0
2024-08-20,5.53,5.585,5.34,5.42,257566,5.53,5.585,5.34,5.42,257566,0.0,1.0
2024-08-21,5.59,5.74,5.53,5.61,255932,5.59,5.74,5.53,5.61,255932,0.0,1.0
2024-08-22,5.62,5.705,5.56,5.6,153473,5.62,5.705,5.56,5.6,153473,0.0,1.0
2024-08-23,5.87,5.885,5.625,5.63,301901,5.87,5.885,5.625,5.63,301901,0.0,1.0
2024-08-26,5.94,6.15,5.86,5.99,346548,5.94,6.15,5.86,5.99,346548,0.0,1.0
2024-08-27,5.59,5.95,5.58,5.94,248625,5.59,5.95,5.58,5.94,248625,0.0,1.0
2024-08-28,5.67,5.7,5.4807,5.52,239710,5.67,5.7,5.4807,5.52,239710,0.0,1.0
2024-08-29,5.76,5.87,5.67,5.7,237154,5.76,5.87,5.67,5.7,237154,0.0,1.0
2024-08-30,5.74,5.78,5.61,5.77,263761,5.74,5.78,5.61,5.77,263761,0.0,1.0
2024-09-03,5.9,5.975,5.68,5.74,297066,5.9,5.975,5.68,5.74,297066,0.0,1.0
2024-09-04,6.07,6.16,5.89,5.89,232749,6.07,6.16,5.89,5.89,232749,0.0,1.0
2024-09-05,6.13,6.19,6.0441,6.12,254323,6.13,6.19,6.0441,6.12,254323,0.0,1.0
2024-09-06,6.26,6.41,6.1,6.14,248442,6.26,6.41,6.1,6.14,248442,0.0,1.0
2024-09-09,6.31,6.58,6.21,6.23,278184,6.31,6.58,6.21,6.23,278184,0.0,1.0
2024-09-10,6.05,6.3435,6.02,6.33,264746,6.05,6.3435,6.02,6.33,264746,0.0,1.0
2024-09-11,6.07,6.12,5.86,6.0,268689,6.07,6.12,5.86,6.0,268689,0.0,1.0
2024-09-12,5.88,6.12,5.87,6.12,493097,5.88,6.12,5.87,6.12,493097,0.0,1.0
2024-09-13,6.13,6.15,5.96,5.98,228647,6.13,6.15,5.96,5.98,228647,0.0,1.0
2024-09-16,6.06,6.17,5.96,6.17,208985,6.06,6.17,5.96,6.17,208985,0.0,1.0
2024-09-17,6.01,6.17,5.94,6.08,231536,6.01,6.17,5.94,6.08,231536,0.0,1.0
2024-09-18,5.86,6.13,5.86,6.0,205363,5.86,6.13,5.86,6.0,205363,0.0,1.0
2024-09-19,5.88,6.1,5.84,6.04,218022,5.88,6.1,5.84,6.04,218022,0.0,1.0
2024-09-20,5.56,5.8,5.55,5.79,468905,5.56,5.8,5.55,5.79,468905,0.0,1.0
2024-09-23,5.54,5.64,5.46,5.56,223052,5.54,5.64,5.46,5.56,223052,0.0,1.0
2024-09-24,5.38,5.62,5.35,5.56,205778,5.38,5.62,5.35,5.56,205778,0.0,1.0
2024-09-25,5.19,5.36,5.16,5.36,145916,5.19,5.36,5.16,5.36,145916,0.0,1.0
2024-09-26,5.28,5.33,5.19,5.19,156249,5.28,5.33,5.19,5.19,156249,0.0,1.0
2024-09-27,5.27,5.44,5.255,5.3,116231,5.27,5.44,5.255,5.3,116231,0.0,1.0
2024-09-30,5.3,5.4,5.22,5.25,175601,5.3,5.4,5.22,5.25,175601,0.0,1.0
2024-10-01,5.13,5.35,5.13,5.29,174348,5.13,5.35,5.13,5.29,174348,0.0,1.0
2024-10-02,5.11,5.2486,5.06,5.13,224289,5.11,5.2486,5.06,5.13,224289,0.0,1.0
2024-10-03,5.1,5.18,5.039539,5.05,150352,5.1,5.18,5.039539,5.05,150352,0.0,1.0
2024-10-04,5.19,5.235,5.11,5.16,214995,5.19,5.235,5.11,5.16,214995,0.0,1.0
2024-10-07,5.1,5.31,5.07,5.19,191784,5.1,5.31,5.07,5.19,191784,0.0,1.0
2024-10-08,5.2,5.21,5.01,5.08,230076,5.2,5.21,5.01,5.08,230076,0.0,1.0
2024-10-09,5.24,5.33,5.195,5.22,154422,5.24,5.33,5.195,5.22,154422,0.0,1.0
2024-10-10,5.15,5.24,5.11,5.22,137146,5.15,5.24,5.11,5.22,137146,0.0,1.0
2024-10-11,5.15,5.21,5.09,5.15,160785,5.15,5.21,5.09,5.15,160785,0.0,1.0
2024-10-14,5.17,5.19,5.06,5.15,148098,5.17,5.19,5.06,5.15,148098,0.0,1.0
2024-10-15,5.11,5.21,5.09,5.14,244163,5.11,5.21,5.09,5.14,244163,0.0,1.0
2024-10-16,5.35,5.42,5.11,5.16,291673,5.35,5.42,5.11,5.16,291673,0.0,1.0
2024-10-17,5.46,5.47,5.265,5.37,314480,5.46,5.47,5.265,5.37,314480,0.0,1.0
2024-10-18,5.46,5.4999,5.36,5.47,168756,5.46,5.4999,5.36,5.47,168756,0.0,1.0
2024-10-21,5.45,5.57,5.395,5.48,198755,5.45,5.57,5.395,5.48,198755,0.0,1.0
2024-10-22,5.46,5.5,5.38,5.4,482570,5.46,5.5,5.38,5.4,482570,0.0,1.0
2024-10-23,5.32,5.55,5.31,5.5,508097,5.32,5.55,5.31,5.5,508097,0.0,1.0
2024-10-24,5.36,5.43,5.3,5.32,273406,5.36,5.43,5.3,5.32,273406,0.0,1.0
2024-10-25,5.37,5.441,5.27,5.41,150358,5.37,5.441,5.27,5.41,150358,0.0,1.0
2024-10-28,5.42,5.525,5.41,5.41,215675,5.42,5.525,5.41,5.41,215675,0.0,1.0
2024-10-29,5.33,5.47,5.3,5.42,184262,5.33,5.47,5.3,5.42,184262,0.0,1.0
2024-10-30,5.36,5.48,5.27,5.36,297669,5.36,5.48,5.27,5.36,297669,0.0,1.0
2024-10-31,5.23,5.36,5.215,5.33,198170,5.23,5.36,5.215,5.33,198170,0.0,1.0
2024-11-01,5.26,5.31,5.19,5.25,260549,5.26,5.31,5.19,5.25,260549,0.0,1.0
2024-11-04,5.43,5.45,5.28,5.28,300266,5.43,5.45,5.28,5.28,300266,0.0,1.0
2024-11-05,5.43,5.445,5.28,5.37,251418,5.43,5.445,5.28,5.37,251418,0.0,1.0
2024-11-06,5.59,5.71,5.5241,5.64,393920,5.59,5.71,5.5241,5.64,393920,0.0,1.0
2024-11-07,5.58,5.66,5.49,5.6,417724,5.58,5.66,5.49,5.6,417724,0.0,1.0
2024-11-08,5.77,5.96,5.55,5.63,576734,5.77,5.96,5.55,5.63,576734,0.0,1.0
2024-11-11,5.66,5.96,5.61,5.85,335270,5.66,5.96,5.61,5.85,335270,0.0,1.0
2024-11-12,5.89,5.99,5.4508,5.53,1267658,5.89,5.99,5.4508,5.53,1267658,0.0,1.0
2024-11-13,6.43,6.68,5.89,5.91,732693,6.43,6.68,5.89,5.91,732693,0.0,1.0
2024-11-14,6.04,6.59,5.99,6.48,426624,6.04,6.59,5.99,6.48,426624,0.0,1.0
2024-11-15,6.06,6.13,5.82,6.1,507855,6.06,6.13,5.82,6.1,507855,0.0,1.0
2024-11-18,6.15,6.49,6.03,6.06,282862,6.15,6.49,6.03,6.06,282862,0.0,1.0
2024-11-19,6.35,6.61,6.2,6.2,534063,6.35,6.61,6.2,6.2,534063,0.0,1.0
2024-11-20,6.19,6.389,6.08,6.34,263073,6.19,6.389,6.08,6.34,263073,0.0,1.0
2024-11-21,6.13,6.25,6.08,6.25,259782,6.13,6.25,6.08,6.25,259782,0.0,1.0
2024-11-22,5.91,6.205,5.9,6.11,310670,5.91,6.205,5.9,6.11,310670,0.0,1.0
2024-11-25,5.82,6.04,5.78,5.92,430300,5.82,6.04,5.78,5.92,430300,0.0,1.0
2024-11-26,5.92,6.0,5.68,5.77,335110,5.92,6.0,5.68,5.77,335110,0.0,1.0
2024-11-27,6.03,6.075,5.97,5.97,138664,6.03,6.075,5.97,5.97,138664,0.0,1.0
2024-11-29,6.01,6.11,5.93,6.01,91125,6.01,6.11,5.93,6.01,91125,0.0,1.0
2024-12-02,6.13,6.135,5.91,6.01,322551,6.13,6.135,5.91,6.01,322551,0.0,1.0
2024-12-03,6.11,6.21,6.08,6.11,212883,6.11,6.21,6.08,6.11,212883,0.0,1.0
2024-12-04,6.15,6.29,6.02,6.09,220919,6.15,6.29,6.02,6.09,220919,0.0,1.0
2024-12-05,5.94,6.1399,5.9,6.06,251470,5.94,6.1399,5.9,6.06,251470,0.0,1.0
2024-12-06,5.76,5.94,5.7165,5.94,244250,5.76,5.94,5.7165,5.94,244250,0.0,1.0
2024-12-09,5.72,5.905,5.66,5.73,205649,5.72,5.905,5.66,5.73,205649,0.0,1.0
2024-12-10,5.61,5.72,5.51,5.72,222113,5.61,5.72,5.51,5.72,222113,0.0,1.0
2024-12-11,5.44,5.64,5.38,5.64,227504,5.44,5.64,5.38,5.64,227504,0.0,1.0
2024-12-12,5.27,5.39,5.24,5.39,219487,5.27,5.39,5.24,5.39,219487,0.0,1.0
2024-12-13,5.26,5.28,5.15,5.2,211112,5.26,5.28,5.15,5.2,211112,0.0,1.0
2024-12-16,4.93,5.2,4.9,5.2,338030,4.93,5.2,4.9,5.2,338030,0.0,1.0
2024-12-17,4.59,5.0,4.575,4.93,488798,4.59,5.0,4.575,4.93,488798,0.0,1.0
2024-12-18,4.66,4.8183,4.55,4.56,536597,4.66,4.8183,4.55,4.56,536597,0.0,1.0
2024-12-19,4.41,4.8,4.4,4.72,416666,4.41,4.8,4.4,4.72,416666,0.0,1.0
2024-12-20,4.44,4.5226,4.36,4.36,495189,4.44,4.5226,4.36,4.36,495189,0.0,1.0
2024-12-23,4.35,4.49,4.26,4.49,364372,4.35,4.49,4.26,4.49,364372,0.0,1.0
2024-12-24,4.35,4.42,4.29,4.4,147073,4.35,4.42,4.29,4.4,147073,0.0,1.0
2024-12-26,4.56,4.605,4.29,4.32,324255,4.56,4.605,4.29,4.32,324255,0.0,1.0
2024-12-27,4.56,4.7001,4.4819,4.57,293347,4.56,4.7001,4.4819,4.57,293347,0.0,1.0
2024-12-30,4.57,4.62,4.46,4.54,229987,4.57,4.62,4.46,4.54,229987,0.0,1.0
2024-12-31,4.63,4.7,4.51,4.59,342095,4.63,4.7,4.51,4.59,342095,0.0,1.0
2025-01-02,4.52,4.7897,4.51,4.72,214582,4.52,4.7897,4.51,4.72,214582,0.0,1.0
2025-01-03,4.64,4.75,4.53,4.56,247480,4.64,4.75,4.53,4.56,247480,0.0,1.0
2025-01-06,4.66,4.81,4.65,4.66,192598,4.66,4.81,4.65,4.66,192598,0.0,1.0
2025-01-07,4.99,5.01,4.6,4.68,859685,4.99,5.01,4.6,4.68,859685,0.0,1.0
2025-01-08,4.75,4.98,4.56,4.93,378425,4.75,4.98,4.56,4.93,378425,0.0,1.0
2025-01-10,4.56,4.68,4.52,4.68,201626,4.56,4.68,4.52,4.68,201626,0.0,1.0
2025-01-13,4.67,4.71,4.51,4.56,226589,4.67,4.71,4.51,4.56,226589,0.0,1.0
2025-01-14,4.8,4.8,4.51,4.65,381727,4.8,4.8,4.51,4.65,381727,0.0,1.0
2025-01-15,4.91,4.95,4.76,4.86,286512,4.91,4.95,4.76,4.86,286512,0.0,1.0
2025-01-16,5.02,5.08,4.795,4.91,660480,5.02,5.08,4.795,4.91,660480,0.0,1.0
2025-01-17,5.08,5.185,5.0,5.06,344848,5.08,5.185,5.0,5.06,344848,0.0,1.0
2025-01-21,5.21,5.2581,5.07,5.13,382549,5.21,5.2581,5.07,5.13,382549,0.0,1.0
2025-01-22,5.2,5.34,5.16,5.22,362334,5.2,5.34,5.16,5.22,362334,0.0,1.0
2025-01-23,5.61,5.61,5.165,5.21,482146,5.61,5.61,5.165,5.21,482146,0.0,1.0
2025-01-24,5.66,5.685,5.46,5.63,383491,5.66,5.685,5.46,5.63,383491,0.0,1.0
2025-01-27,5.8,5.96,5.67,5.71,393427,5.8,5.96,5.67,5.71,393427,0.0,1.0
2025-01-28,6.22,6.28,5.74,5.78,405130,6.22,6.28,5.74,5.78,405130,0.0,1.0
2025-01-29,6.07,6.2699,5.91,6.2,237449,6.07,6.2699,5.91,6.2,237449,0.0,1.0
2025-01-30,6.09,6.115,5.9,6.0,205534,6.09,6.115,5.9,6.0,205534,0.0,1.0
2025-01-31,6.18,6.25,6.02,6.05,216179,6.18,6.25,6.02,6.05,216179,0.0,1.0
2025-02-03,6.08,6.11,5.86,6.07,204801,6.08,6.11,5.86,6.07,204801,0.0,1.0
2025-02-04,6.27,6.328,6.09,6.09,179050,6.27,6.328,6.09,6.09,179050,0.0,1.0
2025-02-05,5.95,6.24,5.81,6.2,256762,5.95,6.24,5.81,6.2,256762,0.0,1.0
2025-02-06,5.5,6.0178,5.46,6.0,243689,5.5,6.0178,5.46,6.0,243689,0.0,1.0
2025-02-07,5.51,5.605,5.395,5.54,198640,5.51,5.605,5.395,5.54,198640,0.0,1.0
2025-02-10,5.72,5.7499,5.54,5.57,188950,5.72,5.7499,5.54,5.57,188950,0.0,1.0
2025-02-11,5.54,5.77,5.475,5.7,150461,5.54,5.77,5.475,5.7,150461,0.0,1.0
2025-02-12,5.5,5.51,5.36,5.5,172991,5.5,5.51,5.36,5.5,172991,0.0,1.0
2025-02-13,5.5,5.54,5.415,5.53,136564,5.5,5.54,5.415,5.53,136564,0.0,1.0
2025-02-14,5.41,5.565,5.3892,5.5,113879,5.41,5.565,5.3892,5.5,113879,0.0,1.0
2025-02-18,5.49,5.57,5.38,5.4,142370,5.49,5.57,5.38,5.4,142370,0.0,1.0
2025-02-19,5.51,5.535,5.36,5.42,114033,5.51,5.535,5.36,5.42,114033,0.0,1.0
2025-02-20,5.41,5.53,5.295,5.53,122741,5.41,5.53,5.295,5.53,122741,0.0,1.0
2025-02-21,5.28,5.47,5.25,5.47,125412,5.28,5.47,5.25,5.47,125412,0.0,1.0
2025-02-24,5.04,5.29,5.04,5.28,132674,5.04,5.29,5.04,5.28,132674,0.0,1.0
2025-02-25,5.08,5.14,4.9413,5.08,225887,5.08,5.14,4.9413,5.08,225887,0.0,1.0
2025-02-26,5.22,5.25,5.09,5.11,124976,5.22,5.25,5.09,5.11,124976,0.0,1.0
2025-02-27,5.2,5.24,5.0269,5.23,127130,5.2,5.24,5.0269,5.23,127130,0.0,1.0
2025-02-28,5.14,5.21,5.07,5.21,141925,5.14,5.21,5.07,5.21,141925,0.0,1.0
2025-03-03,4.88,5.21,4.87,5.21,285016,4.88,5.21,4.87,5.21,285016,0.0,1.0
2025-03-04,4.55,4.75,4.45,4.6,509521,4.55,4.75,4.45,4.6,509521,0.0,1.0
2025-03-05,4.75,4.76,4.38,4.5,289363,4.75,4.76,4.38,4.5,289363,0.0,1.0
2025-03-06,4.58,4.8,4.49,4.73,366511,4.58,4.8,4.49,4.73,366511,0.0,1.0
2025-03-07,4.68,4.8066,4.54,4.57,377195,4.68,4.8066,4.54,4.57,377195,0.0,1.0
2025-03-10,4.84,4.95,4.59,4.66,211921,4.84,4.95,4.59,4.66,211921,0.0,1.0
2025-03-11,4.75,4.9,4.625,4.82,141502,4.75,4.9,4.625,4.82,141502,0.0,1.0
2025-03-12,4.69,4.8076,4.61,4.79,144465,4.69,4.8076,4.61,4.79,144465,0.0,1.0
2025-03-13,4.7,4.76,4.57,4.65,178226,4.7,4.76,4.57,4.65,178226,0.0,1.0
2025-03-14,4.43,4.9,4.365,4.75,300495,4.43,4.9,4.365,4.75,300495,0.0,1.0
2025-03-17,4.73,4.855,4.425,4.44,215387,4.73,4.855,4.425,4.44,215387,0.0,1.0
2025-03-18,4.75,4.85,4.649029,4.7,229542,4.75,4.85,4.649029,4.7,229542,0.0,1.0
2025-03-19,4.99,5.035,4.74,4.77,243281,4.99,5.035,4.74,4.77,243281,0.0,1.0
2025-03-20,4.75,4.95,4.715,4.88,231224,4.75,4.95,4.715,4.88,231224,0.0,1.0
2025-03-21,4.54,4.67,4.48,4.67,578091,4.54,4.67,4.48,4.67,578091,0.0,1.0
2025-03-24,4.36,4.69,4.35,4.59,301666,4.36,4.69,4.35,4.59,301666,0.0,1.0
2025-03-25,4.21,4.407,4.2,4.36,271479,4.21,4.407,4.2,4.36,271479,0.0,1.0
2025-03-26,4.5,4.52,4.22,4.25,266067,4.5,4.52,4.22,4.25,266067,0.0,1.0
2025-03-27,4.63,4.74,4.51,4.51,237734,4.63,4.74,4.51,4.51,237734,0.0,1.0
2025-03-28,4.43,4.684,4.3401,4.66,184599,4.43,4.684,4.3401,4.66,184599,0.0,1.0
2025-03-31,4.4,4.525,4.31,4.42,225489,4.4,4.525,4.31,4.42,225489,0.0,1.0
2025-04-01,4.41,4.45,4.2,4.37,198504,4.41,4.45,4.2,4.37,198504,0.0,1.0
2025-04-02,4.27,4.45,4.24,4.36,97099,4.27,4.45,4.24,4.36,97099,0.0,1.0
2025-04-03,4.07,4.14,3.9439,4.14,170476,4.07,4.14,3.9439,4.14,170476,0.0,1.0
2025-04-04,3.8,4.01,3.7,3.99,270874,3.8,4.01,3.7,3.99,270874,0.0,1.0
2025-04-07,3.75,3.98,3.535,3.68,359487,3.75,3.98,3.535,3.68,359487,0.0,1.0
2025-04-08,3.47,3.85,3.37,3.85,308233,3.47,3.85,3.37,3.85,308233,0.0,1.0
2025-04-09,3.68,3.74,3.28,3.49,278580,3.68,3.74,3.28,3.49,278580,0.0,1.0
2025-04-10,3.56,3.705,3.435,3.57,258849,3.56,3.705,3.435,3.57,258849,0.0,1.0
2025-04-11,3.76,3.78,3.51,3.51,117545,3.76,3.78,3.51,3.51,117545,0.0,1.0
2025-04-14,3.83,3.92,3.77,3.82,150714,3.83,3.92,3.77,3.82,150714,0.0,1.0
2025-04-15,3.93,3.9525,3.835,3.87,128812,3.93,3.9525,3.835,3.87,128812,0.0,1.0
2025-04-16,3.8,3.95,3.78,3.93,198669,3.8,3.95,3.78,3.93,198669,0.0,1.0
2025-04-17,3.8,3.8,3.74,3.8,139862,3.8,3.8,3.74,3.8,139862,0.0,1.0
2025-04-21,3.8,3.83,3.74,3.74,154751,3.8,3.83,3.74,3.74,154751,0.0,1.0
2025-04-22,4.21,4.24,3.78,3.78,221750,4.21,4.24,3.78,3.78,221750,0.0,1.0
2025-04-23,4.26,4.495,4.2,4.32,187252,4.26,4.495,4.2,4.32,187252,0.0,1.0
2025-04-24,4.19,4.29,4.14,4.28,131867,4.19,4.29,4.14,4.28,131867,0.0,1.0
2025-04-25,4.11,4.15,4.0085,4.13,112550,4.11,4.15,4.0085,4.13,112550,0.0,1.0
2025-04-28,4.16,4.17,4.03,4.12,101054,4.16,4.17,4.03,4.12,101054,0.0,1.0
2025-04-29,4.3,4.315,4.1,4.11,130242,4.3,4.315,4.1,4.11,130242,0.0,1.0
2025-04-30,4.22,4.23,4.1,4.23,116153,4.22,4.23,4.1,4.23,116153,0.0,1.0
2025-05-01,4.25,4.3,4.15,4.25,136777,4.25,4.3,4.15,4.25,136777,0.0,1.0
2025-05-02,4.25,4.31,4.19,4.28,101416,4.25,4.31,4.19,4.28,101416,0.0,1.0
2025-05-05,4.22,4.33,4.195,4.21,100968,4.22,4.33,4.195,4.21,100968,0.0,1.0
2025-05-06,4.25,4.31,4.165,4.2,123989,4.25,4.31,4.165,4.2,123989,0.0,1.0
2025-05-07,4.13,4.32,4.1,4.32,118691,4.13,4.32,4.1,4.32,118691,0.0,1.0
2025-05-08,4.39,4.4,4.14,4.14,114840,4.39,4.4,4.14,4.14,114840,0.0,1.0
2025-05-09,4.45,4.5197,4.37,4.43,154049,4.45,4.5197,4.37,4.43,154049,0.0,1.0
2025-05-12,4.45,4.71,4.42,4.55,118988,4.45,4.71,4.42,4.55,118988,0.0,1.0
2025-05-13,4.41,4.59,4.31,4.52,145455,4.41,4.59,4.31,4.52,145455,0.0,1.0
2025-05-14,4.18,4.41,4.18,4.4,220726,4.18,4.41,4.18,4.4,220726,0.0,1.0
2025-05-15,4.1,4.14,3.86,4.13,296865,4.1,4.14,3.86,4.13,296865,0.0,1.0
2025-05-16,4.09,4.15,3.99,4.1,128527,4.09,4.15,3.99,4.1,128527,0.0,1.0
2025-05-19,4.27,4.32,4.04,4.07,116793,4.27,4.32,4.04,4.07,116793,0.0,1.0
2025-05-20,4.37,4.38,4.2701,4.29,120204,4.37,4.38,4.2701,4.29,120204,0.0,1.0
2025-05-21,4.25,4.42,4.23,4.34,100981,4.25,4.42,4.23,4.34,100981,0.0,1.0
2025-05-22,4.26,4.28,4.17,4.24,91811,4.26,4.28,4.17,4.24,91811,0.0,1.0
2025-05-23,4.14,4.305,4.13,4.21,156121,4.14,4.305,4.13,4.21,156121,0.0,1.0
2025-05-27,4.47,4.5,4.18,4.21,109374,4.47,4.5,4.18,4.21,109374,0.0,1.0
2025-05-28,4.42,4.52,4.4,4.48,109742,4.42,4.52,4.4,4.48,109742,0.0,1.0
2025-05-29,4.43,4.47,4.195,4.2,163200,4.43,4.47,4.195,4.2,163200,0.0,1.0
2025-05-30,4.92,4.99,4.36,4.36,315309,4.92,4.99,4.36,4.36,315309,0.0,1.0
2025-06-02,4.61,4.91,4.56,4.89,289470,4.61,4.91,4.56,4.89,289470,0.0,1.0
2025-06-03,4.65,4.8055,4.5474,4.58,254929,4.65,4.8055,4.5474,4.58,254929,0.0,1.0
2025-06-04,4.66,4.6971,4.53,4.67,92841,4.66,4.6971,4.53,4.67,92841,0.0,1.0
2025-06-05,4.86,4.935,4.6,4.7,149445,4.86,4.935,4.6,4.7,149445,0.0,1.0
2025-06-06,4.94,5.0,4.21,4.71,539064,4.94,5.0,4.21,4.71,539064,0.0,1.0
2025-06-09,4.46,4.91,4.455,4.84,375125,4.46,4.91,4.455,4.84,375125,0.0,1.0
2025-06-10,4.55,4.7,4.4,4.45,221877,4.55,4.7,4.4,4.45,221877,0.0,1.0
2025-06-11,4.61,4.74,4.56,4.62,173431,4.61,4.74,4.56,4.62,173431,0.0,1.0
2025-06-12,4.52,4.65,4.47,4.64,134068,4.52,4.65,4.47,4.64,134068,0.0,1.0
2025-06-13,4.19,4.51,4.17,4.4,137063,4.19,4.51,4.17,4.4,137063,0.0,1.0
2025-06-16,3.99,4.32,3.92,4.06,315307,3.99,4.32,3.92,4.06,315307,0.0,1.0
2025-06-17,3.86,4.03,3.86,3.97,153696,3.86,4.03,3.86,3.97,153696,0.0,1.0
2025-06-18,3.97,4.0785,3.84,3.85,161952,3.97,4.0785,3.84,3.85,161952,0.0,1.0
2025-06-20,3.7,4.02,3.67,4.02,451173,3.7,4.02,3.67,4.02,451173,0.0,1.0
2025-06-23,3.88,3.99,3.675,3.7,216664,3.88,3.99,3.675,3.7,216664,0.0,1.0
2025-06-24,3.88,3.93,3.745,3.93,249821,3.88,3.93,3.745,3.93,249821,0.0,1.0
2025-06-25,3.55,3.88,3.54,3.88,153202,3.55,3.88,3.54,3.88,153202,0.0,1.0
2025-06-26,3.77,3.82,3.55,3.55,307740,3.77,3.82,3.55,3.55,307740,0.0,1.0
2025-06-27,3.93,3.96,3.71,3.8,395310,3.93,3.96,3.71,3.8,395310,0.0,1.0
2025-06-30,3.92,3.99,3.76,3.98,179091,3.92,3.99,3.76,3.98,179091,0.0,1.0
2025-07-01,3.99,4.12,3.835,3.89,601384,3.99,4.12,3.835,3.89,601384,0.0,1.0
2025-07-02,4.03,4.0947,3.95,3.99,145201,4.03,4.0947,3.95,3.99,145201,0.0,1.0
2025-07-03,4.15,4.16,4.0162,4.07,118622,4.15,4.16,4.0162,4.07,118622,0.0,1.0
2025-07-07,3.99,4.1389,3.9,4.1,184966,3.99,4.1389,3.9,4.1,184966,0.0,1.0
2025-07-08,4.1,4.1699,3.99,4.02,138306,4.1,4.1699,3.99,4.02,138306,0.0,1.0
2025-07-09,4.19,4.25,4.0,4.12,188739,4.19,4.25,4.0,4.12,188739,0.0,1.0
2025-07-10,3.97,4.22,3.95,4.17,205948,3.97,4.22,3.95,4.17,205948,0.0,1.0
2025-07-11,3.94,4.025,3.76,3.99,285281,3.94,4.025,3.76,3.99,285281,0.0,1.0
2025-07-14,3.78,3.95,3.755,3.9,210197,3.78,3.95,3.755,3.9,210197,0.0,1.0
2025-07-15,3.63,3.78,3.62,3.77,245193,3.63,3.78,3.62,3.77,245193,0.0,1.0
2025-07-16,3.64,3.8,3.62,3.66,171158,3.64,3.8,3.62,3.66,171158,0.0,1.0
2025-07-17,3.56,3.7,3.56,3.64,162547,3.56,3.7,3.56,3.64,162547,0.0,1.0
2025-07-18,3.47,3.5905,3.42,3.59,199671,3.47,3.5905,3.42,3.59,199671,0.0,1.0
2025-07-21,3.53,3.59,3.48,3.5,202978,3.53,3.59,3.48,3.5,202978,0.0,1.0
2025-07-22,3.51,3.6887,3.51,3.55,230054,3.51,3.6887,3.51,3.55,230054,0.0,1.0
2025-07-23,3.73,3.73,3.51,3.55,448823,3.73,3.73,3.51,3.55,448823,0.0,1.0
2025-07-24,3.61,3.71,3.5445,3.68,259528,3.61,3.71,3.5445,3.68,259528,0.0,1.0
2025-07-25,3.73,3.8,3.53,3.62,189938,3.73,3.8,3.53,3.62,189938,0.0,1.0
2025-07-28,3.63,3.76,3.55,3.76,169798,3.63,3.76,3.55,3.76,169798,0.0,1.0
2025-07-29,3.44,3.64,3.43,3.64,167444,3.44,3.64,3.43,3.64,167444,0.0,1.0
2025-07-30,3.36,3.46,3.34,3.44,248519,3.36,3.46,3.34,3.44,248519,0.0,1.0
2025-07-31,3.86,4.02,3.29,3.33,896415,3.86,4.02,3.29,3.33,896415,0.0,1.0
2025-08-01,4.21,4.37,3.62,3.69,601228,4.21,4.37,3.62,3.69,601228,0.0,1.0
2025-08-04,4.35,4.56,4.22,4.26,469084,4.35,4.56,4.22,4.26,469084,0.0,1.0
2025-08-05,4.57,4.81,4.38,4.38,390700,4.57,4.81,4.38,4.38,390700,0.0,1.0
2025-08-06,4.44,4.62,4.36,4.55,240362,4.44,4.62,4.36,4.55,240362,0.0,1.0
2025-08-07,4.54,4.58,4.35,4.46,203247,4.54,4.58,4.35,4.46,203247,0.0,1.0
2025-08-08,4.65,4.76,4.6,4.62,172251,4.65,4.76,4.6,4.62,172251,0.0,1.0
2025-08-11,4.7,4.77,4.6,4.64,171453,4.7,4.77,4.6,4.64,171453,0.0,1.0
2025-08-12,5.1,5.2516,4.7347,4.76,344915,5.1,5.2516,4.7347,4.76,344915,0.0,1.0
2025-08-13,5.27,5.27,5.03,5.03,251868,5.27,5.27,5.03,5.03,251868,0.0,1.0
2025-08-14,5.41,5.42,5.09,5.18,492300,5.41,5.42,5.09,5.18,492300,0.0,1.0
2025-08-15,5.2,5.4645,5.14,5.43,283991,5.2,5.4645,5.14,5.43,283991,0.0,1.0
2025-08-18,5.25,5.37,5.18,5.25,166977,5.25,5.37,5.18,5.25,166977,0.0,1.0
2025-08-19,5.21,5.28,5.13,5.28,175941,5.21,5.28,5.13,5.28,175941,0.0,1.0
2025-08-20,5.18,5.35,5.145,5.23,142256,5.18,5.35,5.145,5.23,142256,0.0,1.0
2025-08-21,5.02,5.17,5.0,5.17,118007,5.02,5.17,5.0,5.17,118007,0.0,1.0
2025-08-22,5.44,5.44,5.05,5.06,232288,5.44,5.44,5.05,5.06,232288,0.0,1.0
2025-08-25,5.14,5.46,5.13,5.46,124051,5.14,5.46,5.13,5.46,124051,0.0,1.0
2025-08-26,5.25,5.26,5.0723,5.1,122210,5.25,5.26,5.0723,5.1,122210,0.0,1.0
2025-08-27,5.4,5.53,5.2,5.2,149643,5.4,5.53,5.2,5.2,149643,0.0,1.0
2025-08-28,5.26,5.5,5.22,5.45,124535,5.26,5.5,5.22,5.45,124535,0.0,1.0
2025-08-29,5.4,5.45,5.21,5.29,107586,5.4,5.45,5.21,5.29,107586,0.0,1.0
2025-09-02,5.4,5.44,5.27,5.29,198082,5.4,5.44,5.27,5.29,198082,0.0,1.0
2025-09-03,5.4,5.48,5.32,5.41,138473,5.4,5.48,5.32,5.41,138473,0.0,1.0
2025-09-04,5.44,5.5099,5.3,5.4,107631,5.44,5.5099,5.3,5.4,107631,0.0,1.0
2025-09-05,5.59,5.84,5.47,5.47,204851,5.59,5.84,5.47,5.47,204851,0.0,1.0
2025-09-08,5.72,5.74,5.54,5.62,200761,5.72,5.74,5.54,5.62,200761,0.0,1.0
2025-09-09,5.39,5.73,5.33,5.73,215063,5.39,5.73,5.33,5.73,215063,0.0,1.0
2025-09-10,5.36,5.39,5.24,5.36,147706,5.36,5.39,5.24,5.36,147706,0.0,1.0
2025-09-11,5.6,5.6,5.33,5.33,154153,5.6,5.6,5.33,5.33,154153,0.0,1.0
2025-09-12,5.62,5.65,5.43,5.57,187610,5.62,5.65,5.43,5.57,187610,0.0,1.0
2025-09-15,5.57,5.73,5.48,5.63,155193,5.57,5.73,5.48,5.63,155193,0.0,1.0
2025-09-16,5.56,5.59,5.41,5.52,149591,5.56,5.59,5.41,5.52,149591,0.0,1.0
2025-09-17,5.61,5.75,5.5274,5.59,234680,5.61,5.75,5.5274,5.59,234680,0.0,1.0
2025-09-18,5.8,5.8,5.545,5.67,173153,5.8,5.8,5.545,5.67,173153,0.0,1.0
2025-09-19,5.4,5.765,5.37,5.75,381738,5.4,5.765,5.37,5.75,381738,0.0,1.0
2025-09-22,5.49,5.58,5.3116,5.35,208820,5.49,5.58,5.3116,5.35,208820,0.0,1.0
2025-09-23,5.64,5.76,5.48,5.48,216604,5.64,5.76,5.48,5.48,216604,0.0,1.0
2025-09-24,5.75,5.775,5.485,5.6,216899,5.75,5.775,5.485,5.6,216899,0.0,1.0
2025-09-25,5.62,5.815,5.538,5.74,184398,5.62,5.815,5.538,5.74,184398,0.0,1.0
2025-09-26,5.81,5.83,5.555,5.61,123698,5.81,5.83,5.555,5.61,123698,0.0,1.0
2025-09-29,5.73,5.92,5.62,5.84,174802,5.73,5.92,5.62,5.84,174802,0.0,1.0
2025-09-30,5.74,5.8879,5.64,5.74,109873,5.74,5.8879,5.64,5.74,109873,0.0,1.0
2025-10-01,5.46,5.73,5.38,5.71,173449,5.46,5.73,5.38,5.71,173449,0.0,1.0
2025-10-02,5.51,5.57,5.43,5.52,137546,5.51,5.57,5.43,5.52,137546,0.0,1.0
2025-10-03,5.42,5.7104,5.41,5.51,81069,5.42,5.7104,5.41,5.51,81069,0.0,1.0
2025-10-06,5.19,5.47,5.17,5.43,169316,5.19,5.47,5.17,5.43,169316,0.0,1.0
2025-10-07,5.08,5.34,5.0602,5.18,110352,5.08,5.34,5.0602,5.18,110352,0.0,1.0
2025-10-08,5.17,5.21,4.94,5.1,118849,5.17,5.21,4.94,5.1,118849,0.0,1.0
2025-10-09,5.26,5.275,5.17,5.17,143862,5.26,5.275,5.17,5.17,143862,0.0,1.0
2025-10-10,5.04,5.27,5.03,5.26,196781,5.04,5.27,5.03,5.26,196781,0.0,1.0
2025-10-13,5.1,5.195,5.03,5.17,129958,5.1,5.195,5.03,5.17,129958,0.0,1.0
2025-10-14,5.16,5.2,5.0,5.0,68588,5.16,5.2,5.0,5.0,68588,0.0,1.0
2025-10-15,5.32,5.34,5.06,5.15,137050,5.32,5.34,5.06,5.15,137050,0.0,1.0
2025-10-16,5.35,5.36,5.145,5.34,181627,5.35,5.36,5.145,5.34,181627,0.0,1.0
2025-10-17,5.22,5.3424,5.175,5.32,110492,5.22,5.3424,5.175,5.32,110492,0.0,1.0
2025-10-20,5.27,5.35,5.24,5.29,98806,5.27,5.35,5.24,5.29,98806,0.0,1.0
2025-10-21,5.29,5.29,5.18,5.26,74605,5.29,5.29,5.18,5.26,74605,0.0,1.0
2025-10-22,5.23,5.3,5.14,5.3,90460,5.23,5.3,5.14,5.3,90460,0.0,1.0
2025-10-23,5.25,5.35,5.2,5.24,104310,5.25,5.35,5.2,5.24,104310,0.0,1.0
2025-10-24,5.35,5.41,5.22,5.33,96110,5.35,5.41,5.22,5.33,96110,0.0,1.0
2025-10-27,5.04,5.45,4.97,5.36,217208,5.04,5.45,4.97,5.36,217208,0.0,1.0
2025-10-28,4.9,5.14,4.89,5.14,117026,4.9,5.14,4.89,5.14,117026,0.0,1.0
2025-10-29,4.59,4.88,4.5244,4.88,300391,4.59,4.88,4.5244,4.88,300391,0.0,1.0
2025-10-30,4.64,4.82,4.45,4.49,134230,4.64,4.82,4.45,4.49,134230,0.0,1.0
2025-10-31,4.47,4.61,4.4,4.6,258083,4.47,4.61,4.4,4.6,258083,0.0,1.0
2025-11-03,4.67,4.71,4.3937,4.49,205530,4.67,4.71,4.3937,4.49,205530,0.0,1.0
2025-11-04,4.72,4.785,4.51,4.56,147547,4.72,4.785,4.51,4.56,147547,0.0,1.0
2025-11-05,5.02,5.04,4.71,4.71,194612,5.02,5.04,4.71,4.71,194612,0.0,1.0
2025-11-06,4.95,5.0479,4.85,4.99,170520,4.95,5.0479,4.85,4.99,170520,0.0,1.0
2025-11-07,5.1,5.15,4.83,4.83,204102,5.1,5.15,4.83,4.83,204102,0.0,1.0
2025-11-10,5.06,5.13,4.9,5.0,219920,5.06,5.13,4.9,5.0,219920,0.0,1.0
2025-11-11,4.87,5.06,4.73,5.05,197209,4.87,5.06,4.73,5.05,197209,0.0,1.0
2025-11-12,5.03,5.09,4.8028,4.81,159042,5.03,5.09,4.8028,4.81,159042,0.0,1.0
2025-11-13,5.09,5.14,5.0,5.04,194378,5.09,5.14,5.0,5.04,194378,0.0,1.0
2025-11-14,5.08,5.11,4.985,5.07,174446,5.08,5.11,4.985,5.07,174446,0.0,1.0
2025-11-17,4.8,5.08,4.79,5.03,198472,4.8,5.08,4.79,5.03,198472,0.0,1.0
2025-11-18,4.73,4.82,4.605,4.82,225242,4.73,4.82,4.605,4.82,225242,0.0,1.0
2025-11-19,4.41,4.7185,4.395,4.69,208108,4.41,4.7185,4.395,4.69,208108,0.0,1.0
2025-11-20,4.34,4.47,4.29,4.41,246529,4.34,4.47,4.29,4.41,246529,0.0,1.0
2025-11-21,4.32,4.46,4.29,4.4,263809,4.32,4.46,4.29,4.4,263809,0.0,1.0
2025-11-24,4.34,4.37,4.19,4.29,187562,4.34,4.37,4.19,4.29,187562,0.0,1.0
2025-11-25,4.4,4.4296,4.28,4.31,189525,4.4,4.4296,4.28,4.31,189525,0.0,1.0
2025-11-26,4.48,4.6,4.37,4.37,150860,4.48,4.6,4.37,4.37,150860,0.0,1.0