date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1987-12-30,4.25,4.38,4.13,4.38,42000,3.92442745211675,4.04446876241679,3.81362008876287,4.04446876241679,45484.3419015737,0.0,1.0
1987-12-31,4.5,4.63,4.25,4.38,39000,4.15527612577068,4.27531743607072,3.92442745211675,4.04446876241679,42235.4603371755,0.0,1.0
1988-01-04,4.75,4.75,4.38,4.5,18000,4.3861247994246,4.3861247994246,4.04446876241679,4.15527612577068,19493.2893863887,0.0,1.0
1988-01-05,5.5,5.75,5.0,5.0,21000,5.07867082038638,5.30951949404031,4.61697347307853,4.61697347307853,22742.1709507869,0.0,1.0
1988-01-06,5.75,5.75,5.38,5.5,15000,5.30951949404031,5.30951949404031,4.9678634570325,5.07867082038638,16244.4078219906,0.0,1.0
1988-01-07,6.25,6.25,6.0,6.25,24000,5.77121684134816,5.77121684134816,5.54036816769424,5.77121684134816,25991.052515185,0.0,1.0
1988-01-08,6.13,6.25,5.88,6.25,15000,5.66040947799428,5.77121684134816,5.42956080434035,5.77121684134816,16244.4078219906,0.0,1.0
1988-01-11,6.0,6.0,5.88,6.0,15000,5.54036816769424,5.54036816769424,5.42956080434035,5.54036816769424,16244.4078219906,0.0,1.0
1988-01-12,6.13,6.13,5.88,5.88,9000,5.66040947799428,5.66040947799428,5.42956080434035,5.42956080434035,9746.64469319436,0.0,1.0
1988-01-13,6.13,6.13,6.0,6.0,3000,5.66040947799428,5.66040947799428,5.54036816769424,5.54036816769424,3248.88156439812,0.0,1.0
1988-01-14,6.13,6.13,6.0,6.0,6000,5.66040947799428,5.66040947799428,5.54036816769424,5.54036816769424,6497.76312879624,0.0,1.0
1988-01-15,6.13,6.25,6.0,6.13,21000,5.66040947799428,5.77121684134816,5.54036816769424,5.66040947799428,22742.1709507868,0.0,1.0
1988-01-18,6.13,6.25,6.13,6.25,0,5.66040947799428,5.77121684134816,5.66040947799428,5.77121684134816,0,0.0,1.0
1988-01-19,6.25,6.25,6.13,6.13,6000,5.77121684134816,5.77121684134816,5.66040947799428,5.66040947799428,6497.76312879624,0.0,1.0
1988-01-20,6.13,6.25,6.13,6.13,6000,5.66040947799428,5.77121684134816,5.66040947799428,5.66040947799428,6497.76312879624,0.0,1.0
1988-01-21,6.13,6.25,6.13,6.25,0,5.66040947799428,5.77121684134816,5.66040947799428,5.77121684134816,0,0.0,1.0
1988-01-22,6.13,6.13,6.13,6.13,3000,5.66040947799428,5.66040947799428,5.66040947799428,5.66040947799428,3248.88156439812,0.0,1.0
1988-01-25,6.13,6.25,6.13,6.25,0,5.66040947799428,5.77121684134816,5.66040947799428,5.77121684134816,0,0.0,1.0
1988-01-26,6.25,6.25,6.13,6.25,0,5.77121684134816,5.77121684134816,5.66040947799428,5.77121684134816,0,0.0,1.0
1988-01-27,6.13,6.25,6.13,6.13,15000,5.66040947799428,5.77121684134816,5.66040947799428,5.66040947799428,16244.4078219906,0.0,1.0
1988-01-28,6.13,6.13,6.13,6.13,6000,5.66040947799428,5.66040947799428,5.66040947799428,5.66040947799428,6497.76312879624,0.0,1.0
1988-01-29,6.25,6.25,6.13,6.13,0,5.77121684134816,5.77121684134816,5.66040947799428,5.66040947799428,0,0.0,1.0
1988-02-01,6.13,6.25,6.13,6.25,15000,5.66040947799428,5.77121684134816,5.66040947799428,5.77121684134816,16244.4078219906,0.0,1.0
1988-02-02,6.13,6.13,6.0,6.13,0,5.66040947799428,5.66040947799428,5.54036816769424,5.66040947799428,0,0.0,1.0
1988-02-03,5.88,6.0,5.88,6.0,9000,5.42956080434035,5.54036816769424,5.42956080434035,5.54036816769424,9746.64469319436,0.0,1.0
1988-02-04,5.88,5.88,5.88,5.88,0,5.42956080434035,5.42956080434035,5.42956080434035,5.42956080434035,0,0.0,1.0
1988-02-05,5.88,5.88,5.75,5.88,0,5.42956080434035,5.42956080434035,5.30951949404031,5.42956080434035,0,0.0,1.0
1988-02-08,5.88,5.88,5.75,5.75,6000,5.42956080434035,5.42956080434035,5.30951949404031,5.30951949404031,6497.76312879624,0.0,1.0
1988-02-09,5.75,5.88,5.75,5.88,0,5.30951949404031,5.42956080434035,5.30951949404031,5.42956080434035,0,0.0,1.0
1988-02-10,5.88,6.0,5.88,6.0,6000,5.42956080434035,5.54036816769424,5.42956080434035,5.54036816769424,6497.76312879624,0.0,1.0
1988-02-11,6.0,6.0,5.88,5.88,0,5.54036816769424,5.54036816769424,5.42956080434035,5.42956080434035,0,0.0,1.0
1988-02-12,6.13,6.13,5.88,5.88,6000,5.66040947799428,5.66040947799428,5.42956080434035,5.42956080434035,6497.76312879624,0.0,1.0
1988-02-16,6.0,6.0,6.0,6.0,0,5.54036816769424,5.54036816769424,5.54036816769424,5.54036816769424,0,0.0,1.0
1988-02-17,5.88,6.13,5.88,6.0,3000,5.42956080434035,5.66040947799428,5.42956080434035,5.54036816769424,3248.88156439812,0.0,1.0
1988-02-18,5.88,5.88,5.75,5.75,3000,5.42956080434035,5.42956080434035,5.30951949404031,5.30951949404031,3248.88156439812,0.0,1.0
1988-02-19,5.88,5.88,5.75,5.75,3000,5.42956080434035,5.42956080434035,5.30951949404031,5.30951949404031,3248.88156439812,0.0,1.0
1988-02-22,5.88,6.0,5.88,6.0,3000,5.42956080434035,5.54036816769424,5.42956080434035,5.54036816769424,3248.88156439812,0.0,1.0
1988-02-23,5.88,6.0,5.88,6.0,12000,5.42956080434035,5.54036816769424,5.42956080434035,5.54036816769424,12995.5262575925,0.0,1.0
1988-02-24,5.88,5.88,5.75,5.75,3000,5.42956080434035,5.42956080434035,5.30951949404031,5.30951949404031,3248.88156439812,0.0,1.0
1988-02-25,5.88,5.88,5.75,5.88,12000,5.42956080434035,5.42956080434035,5.30951949404031,5.42956080434035,12995.5262575925,0.0,1.0
1988-02-26,5.88,5.88,5.75,5.88,6000,5.42956080434035,5.42956080434035,5.30951949404031,5.42956080434035,6497.76312879624,0.0,1.0
1988-02-29,5.63,5.88,5.63,5.88,15000,5.19871213068642,5.42956080434035,5.19871213068642,5.42956080434035,16244.4078219906,0.0,1.0
1988-03-01,5.63,5.75,5.63,5.75,18000,5.19871213068642,5.30951949404031,5.19871213068642,5.30951949404031,19493.2893863887,0.0,1.0
1988-03-02,5.5,5.75,5.5,5.63,12000,5.07867082038638,5.30951949404031,5.07867082038638,5.19871213068642,12995.5262575925,0.0,1.0
1988-03-03,5.63,5.63,5.5,5.63,18000,5.19871213068642,5.19871213068642,5.07867082038638,5.19871213068642,19493.2893863887,0.0,1.0
1988-03-04,5.63,5.63,5.5,5.63,6000,5.19871213068642,5.19871213068642,5.07867082038638,5.19871213068642,6497.76312879625,0.0,1.0
1988-03-07,5.5,5.63,5.5,5.63,15000,5.07867082038638,5.19871213068642,5.07867082038638,5.19871213068642,16244.4078219906,0.0,1.0
1988-03-08,5.38,5.5,5.25,5.38,12000,4.9678634570325,5.07867082038638,4.84782214673246,4.9678634570325,12995.5262575925,0.0,1.0
1988-03-09,5.38,5.38,5.25,5.25,6000,5.12484055511717,5.12484055511717,5.00100611791174,5.00100611791174,6298.73254647275,0.17,1.0
1988-03-10,5.38,5.38,5.25,5.38,6000,5.12484055511717,5.12484055511717,5.00100611791174,5.12484055511717,6298.73254647275,0.0,1.0
1988-03-11,5.38,5.38,5.25,5.25,3000,5.12484055511717,5.12484055511717,5.00100611791174,5.00100611791174,3149.36627323638,0.0,1.0
1988-03-14,5.38,5.38,5.25,5.38,3000,5.12484055511717,5.12484055511717,5.00100611791174,5.12484055511717,3149.36627323638,0.0,1.0
1988-03-15,5.38,5.38,5.25,5.38,3000,5.12484055511717,5.12484055511717,5.00100611791174,5.12484055511717,3149.36627323638,0.0,1.0
1988-03-16,4.88,5.25,4.88,5.25,21000,4.64855425817319,5.00100611791174,4.64855425817319,5.00100611791174,22045.5639126547,0.0,1.0
1988-03-17,5.0,5.13,4.88,5.0,12000,4.76286296943975,4.88669740664518,4.64855425817319,4.76286296943975,12597.4650929455,0.0,1.0
1988-03-18,4.88,5.13,4.88,5.13,6000,4.64855425817319,4.88669740664518,4.64855425817319,4.88669740664518,6298.73254647276,0.0,1.0
1988-03-21,4.88,5.0,4.63,5.0,12000,4.64855425817319,4.76286296943975,4.41041110970121,4.76286296943975,12597.4650929455,0.0,1.0
1988-03-22,4.75,4.88,4.75,4.88,3000,4.52471982096776,4.64855425817319,4.52471982096776,4.64855425817319,3149.36627323638,0.0,1.0
1988-03-23,5.13,5.25,4.88,4.88,6000,4.88669740664518,5.00100611791174,4.64855425817319,4.64855425817319,6298.73254647276,0.0,1.0
1988-03-24,5.13,5.25,5.13,5.25,207000,4.88669740664518,5.00100611791174,4.88669740664518,5.00100611791174,217306.27285331,0.0,1.0
1988-03-25,5.25,5.38,5.13,5.13,6000,5.00100611791174,5.12484055511717,4.88669740664518,4.88669740664518,6298.73254647275,0.0,1.0
1988-03-28,5.25,5.38,5.13,5.13,9000,5.00100611791174,5.12484055511717,4.88669740664518,4.88669740664518,9448.09881970912,0.0,1.0
1988-03-29,5.13,5.25,5.13,5.13,0,4.88669740664518,5.00100611791174,4.88669740664518,4.88669740664518,0,0.0,1.0
1988-03-30,5.25,5.25,5.13,5.25,9000,5.00100611791174,5.00100611791174,4.88669740664518,5.00100611791174,9448.09881970912,0.0,1.0
1988-03-31,5.38,5.38,5.13,5.13,9000,5.12484055511717,5.12484055511717,4.88669740664518,4.88669740664518,9448.09881970913,0.0,1.0
1988-04-04,5.25,5.5,5.25,5.25,12000,5.00100611791174,5.23914926638372,5.00100611791174,5.00100611791174,12597.4650929455,0.0,1.0
1988-04-05,5.5,5.63,5.38,5.5,12000,5.23914926638372,5.36298370358916,5.12484055511717,5.23914926638372,12597.4650929455,0.0,1.0
1988-04-06,5.75,5.88,5.63,5.63,72000,5.47729241485571,5.60112685206114,5.36298370358916,5.36298370358916,75584.790557673,0.0,1.0
1988-04-07,5.88,5.88,5.75,5.88,15000,5.60112685206114,5.60112685206114,5.47729241485571,5.60112685206114,15746.8313661819,0.0,1.0
1988-04-08,5.75,5.88,5.75,5.88,12000,5.47729241485571,5.60112685206114,5.47729241485571,5.60112685206114,12597.4650929455,0.0,1.0
1988-04-11,5.63,5.75,5.63,5.63,6000,5.36298370358916,5.47729241485571,5.36298370358916,5.36298370358916,6298.73254647275,0.0,1.0
1988-04-12,5.38,5.63,5.38,5.63,6000,5.12484055511717,5.36298370358916,5.12484055511717,5.36298370358916,6298.73254647275,0.0,1.0
1988-04-13,5.5,5.63,5.5,5.5,3000,5.23914926638372,5.36298370358916,5.23914926638372,5.23914926638372,3149.36627323638,0.0,1.0
1988-04-14,5.25,5.5,5.25,5.38,3000,5.00100611791174,5.23914926638372,5.00100611791174,5.12484055511717,3149.36627323637,0.0,1.0
1988-04-15,5.38,5.5,5.25,5.25,6000,5.12484055511717,5.23914926638372,5.00100611791174,5.00100611791174,6298.73254647275,0.0,1.0
1988-04-18,5.5,5.5,5.5,5.5,0,5.23914926638372,5.23914926638372,5.23914926638372,5.23914926638372,0,0.0,1.0
1988-04-19,5.63,5.63,5.63,5.63,3000,5.36298370358916,5.36298370358916,5.36298370358916,5.36298370358916,3149.36627323637,0.0,1.0
1988-04-20,5.5,5.63,5.5,5.63,0,5.23914926638372,5.36298370358916,5.23914926638372,5.36298370358916,0,0.0,1.0
1988-04-21,5.5,5.5,5.5,5.5,0,5.23914926638372,5.23914926638372,5.23914926638372,5.23914926638372,0,0.0,1.0
1988-04-22,5.5,5.5,5.5,5.5,0,5.23914926638372,5.23914926638372,5.23914926638372,5.23914926638372,0,0.0,1.0
1988-04-25,5.5,5.63,5.5,5.5,3000,5.23914926638372,5.36298370358916,5.23914926638372,5.23914926638372,3149.36627323638,0.0,1.0
1988-04-26,5.25,5.5,5.25,5.38,12000,5.00100611791174,5.23914926638372,5.00100611791174,5.12484055511717,12597.4650929455,0.0,1.0
1988-04-27,5.25,5.38,5.25,5.38,3000,5.00100611791174,5.12484055511717,5.00100611791174,5.12484055511717,3149.36627323637,0.0,1.0
1988-04-28,5.25,5.38,5.25,5.38,3000,5.00100611791174,5.12484055511717,5.00100611791174,5.12484055511717,3149.36627323637,0.0,1.0
1988-04-29,5.25,5.38,5.25,5.25,6000,5.00100611791174,5.12484055511717,5.00100611791174,5.00100611791174,6298.73254647275,0.0,1.0
1988-05-02,5.25,5.25,5.25,5.25,0,5.00100611791174,5.00100611791174,5.00100611791174,5.00100611791174,0,0.0,1.0
1988-05-03,5.25,5.38,5.25,5.25,0,5.00100611791174,5.12484055511717,5.00100611791174,5.00100611791174,0,0.0,1.0
1988-05-04,5.25,5.38,5.25,5.25,0,5.00100611791174,5.12484055511717,5.00100611791174,5.00100611791174,0,0.0,1.0
1988-05-05,5.38,5.38,5.25,5.25,0,5.12484055511717,5.12484055511717,5.00100611791174,5.00100611791174,0,0.0,1.0
1988-05-06,5.25,5.25,5.25,5.25,0,5.00100611791174,5.00100611791174,5.00100611791174,5.00100611791174,0,0.0,1.0
1988-05-09,5.25,5.25,5.25,5.25,0,5.00100611791174,5.00100611791174,5.00100611791174,5.00100611791174,0,0.0,1.0
1988-05-10,5.25,5.38,5.25,5.25,0,5.00100611791174,5.12484055511717,5.00100611791174,5.00100611791174,0,0.0,1.0
1988-05-11,5.25,5.25,5.25,5.25,3000,5.00100611791174,5.00100611791174,5.00100611791174,5.00100611791174,3149.36627323637,0.0,1.0
1988-05-12,5.13,5.25,5.13,5.25,3000,4.88669740664518,5.00100611791174,4.88669740664518,5.00100611791174,3149.36627323638,0.0,1.0
1988-05-13,5.13,5.13,5.0,5.13,6000,4.88669740664518,4.88669740664518,4.76286296943975,4.88669740664518,6298.73254647276,0.0,1.0
1988-05-16,5.13,5.13,5.0,5.0,3000,4.88669740664518,4.88669740664518,4.76286296943975,4.76286296943975,3149.36627323638,0.0,1.0
1988-05-17,5.0,5.0,4.88,5.0,6000,4.76286296943975,4.76286296943975,4.64855425817319,4.76286296943975,6298.73254647275,0.0,1.0
1988-05-18,4.88,4.88,4.88,4.88,0,4.64855425817319,4.64855425817319,4.64855425817319,4.64855425817319,0,0.0,1.0
1988-05-19,5.0,5.0,4.88,4.88,0,4.76286296943975,4.76286296943975,4.64855425817319,4.64855425817319,0,0.0,1.0
1988-05-20,5.0,5.13,4.88,4.88,3000,4.76286296943975,4.88669740664518,4.64855425817319,4.64855425817319,3149.36627323638,0.0,1.0
1988-05-23,5.13,5.13,5.0,5.0,6000,4.88669740664518,4.88669740664518,4.76286296943975,4.76286296943975,6298.73254647276,0.0,1.0
1988-05-24,5.13,5.13,5.0,5.13,0,4.88669740664518,4.88669740664518,4.76286296943975,4.88669740664518,0,0.0,1.0
1988-05-25,5.0,5.13,5.0,5.13,0,4.76286296943975,4.88669740664518,4.76286296943975,4.88669740664518,0,0.0,1.0
1988-05-26,5.0,5.13,5.0,5.13,3000,4.76286296943975,4.88669740664518,4.76286296943975,4.88669740664518,3149.36627323638,0.0,1.0
1988-05-27,5.13,5.25,5.0,5.0,12000,4.88669740664518,5.00100611791174,4.76286296943975,4.76286296943975,12597.4650929455,0.0,1.0
1988-05-31,5.13,5.13,5.13,5.13,0,4.88669740664518,4.88669740664518,4.88669740664518,4.88669740664518,0,0.0,1.0
1988-06-01,5.13,5.25,5.13,5.13,0,4.88669740664518,5.00100611791174,4.88669740664518,4.88669740664518,0,0.0,1.0
1988-06-02,5.0,5.13,5.0,5.0,0,4.76286296943975,4.88669740664518,4.76286296943975,4.76286296943975,0,0.0,1.0
1988-06-03,5.13,5.13,5.13,5.13,0,4.88669740664518,4.88669740664518,4.88669740664518,4.88669740664518,0,0.0,1.0
1988-06-06,5.0,5.13,5.0,5.0,6000,4.76286296943975,4.88669740664518,4.76286296943975,4.76286296943975,6298.73254647275,0.0,1.0
1988-06-07,5.0,5.0,5.0,5.0,6000,4.76286296943975,4.76286296943975,4.76286296943975,4.76286296943975,6298.73254647275,0.0,1.0
1988-06-08,5.0,5.13,5.0,5.0,3000,4.76286296943975,4.88669740664518,4.76286296943975,4.76286296943975,3149.36627323638,0.0,1.0
1988-06-09,4.88,5.0,4.88,4.88,6000,4.64855425817319,4.76286296943975,4.64855425817319,4.64855425817319,6298.73254647276,0.0,1.0
1988-06-10,4.88,5.0,4.88,4.88,12000,4.64855425817319,4.76286296943975,4.64855425817319,4.64855425817319,12597.4650929455,0.0,1.0
1988-06-13,4.88,4.88,4.88,4.88,3000,4.64855425817319,4.64855425817319,4.64855425817319,4.64855425817319,3149.36627323638,0.0,1.0
1988-06-14,4.88,5.0,4.88,4.88,6000,4.72476006568423,4.84094269025024,4.72476006568423,4.72476006568423,6197.14008604577,0.08,1.0
1988-06-15,4.88,4.88,4.88,4.88,0,4.72476006568423,4.72476006568423,4.72476006568423,4.72476006568423,0,0.0,1.0
1988-06-16,4.88,5.0,4.88,5.0,9000,4.72476006568423,4.84094269025024,4.72476006568423,4.84094269025024,9295.71012906866,0.0,1.0
1988-06-17,4.75,4.88,4.75,4.88,0,4.59889555573772,4.72476006568423,4.59889555573772,4.72476006568423,0,0.0,1.0
1988-06-20,4.88,4.88,4.75,4.75,3000,4.72476006568423,4.72476006568423,4.59889555573772,4.59889555573772,3098.57004302289,0.0,1.0
1988-06-21,4.88,5.0,4.88,4.88,21000,4.72476006568423,4.84094269025024,4.72476006568423,4.72476006568423,21689.9903011602,0.0,1.0
1988-06-22,4.88,5.0,4.88,4.88,0,4.72476006568423,4.84094269025024,4.72476006568423,4.72476006568423,0,0.0,1.0
1988-06-23,5.13,5.13,5.0,5.0,24000,4.96680720019674,4.96680720019674,4.84094269025024,4.84094269025024,24788.5603441831,0.0,1.0
1988-06-24,5.13,5.13,5.0,5.0,3000,4.96680720019674,4.96680720019674,4.84094269025024,4.84094269025024,3098.57004302289,0.0,1.0
1988-06-27,5.13,5.25,5.13,5.13,12000,4.96680720019674,5.08298982476275,4.96680720019674,4.96680720019674,12394.2801720916,0.0,1.0
1988-06-28,5.13,5.25,5.13,5.13,3000,4.96680720019674,5.08298982476275,4.96680720019674,4.96680720019674,3098.57004302289,0.0,1.0
1988-06-29,5.25,5.25,5.13,5.13,3000,5.08298982476275,5.08298982476275,4.96680720019674,4.96680720019674,3098.57004302288,0.0,1.0
1988-06-30,5.38,5.38,5.25,5.38,3000,5.20885433470925,5.20885433470925,5.08298982476275,5.20885433470925,3098.57004302289,0.0,1.0
1988-07-01,5.25,5.38,5.25,5.38,6000,5.08298982476275,5.20885433470925,5.08298982476275,5.20885433470925,6197.14008604577,0.0,1.0
1988-07-05,5.25,5.38,5.25,5.25,3000,5.08298982476275,5.20885433470925,5.08298982476275,5.08298982476275,3098.57004302288,0.0,1.0
1988-07-06,5.38,5.38,5.25,5.25,12000,5.20885433470925,5.20885433470925,5.08298982476275,5.08298982476275,12394.2801720916,0.0,1.0
1988-07-07,5.25,5.25,5.25,5.25,0,5.08298982476275,5.08298982476275,5.08298982476275,5.08298982476275,0,0.0,1.0
1988-07-08,5.25,5.38,5.25,5.25,3000,5.08298982476275,5.20885433470925,5.08298982476275,5.08298982476275,3098.57004302288,0.0,1.0
1988-07-11,5.25,5.25,5.25,5.25,0,5.08298982476275,5.08298982476275,5.08298982476275,5.08298982476275,0,0.0,1.0
1988-07-12,5.25,5.25,5.25,5.25,3000,5.08298982476275,5.08298982476275,5.08298982476275,5.08298982476275,3098.57004302288,0.0,1.0
1988-07-13,5.38,5.38,5.25,5.25,15000,5.20885433470925,5.20885433470925,5.08298982476275,5.08298982476275,15492.8502151144,0.0,1.0
1988-07-14,5.25,5.38,5.25,5.25,15000,5.08298982476275,5.20885433470925,5.08298982476275,5.08298982476275,15492.8502151144,0.0,1.0
1988-07-15,5.25,5.38,5.25,5.25,6000,5.08298982476275,5.20885433470925,5.08298982476275,5.08298982476275,6197.14008604577,0.0,1.0
1988-07-18,5.38,5.38,5.25,5.38,12000,5.20885433470925,5.20885433470925,5.08298982476275,5.20885433470925,12394.2801720916,0.0,1.0
1988-07-19,5.25,5.38,5.25,5.25,3000,5.08298982476275,5.20885433470925,5.08298982476275,5.08298982476275,3098.57004302288,0.0,1.0
1988-07-20,5.25,5.25,5.25,5.25,0,5.08298982476275,5.08298982476275,5.08298982476275,5.08298982476275,0,0.0,1.0
1988-07-21,5.25,5.38,5.25,5.25,3000,5.08298982476275,5.20885433470925,5.08298982476275,5.08298982476275,3098.57004302288,0.0,1.0
1988-07-22,5.13,5.13,5.13,5.13,0,4.96680720019674,4.96680720019674,4.96680720019674,4.96680720019674,0,0.0,1.0
1988-07-25,5.13,5.13,5.13,5.13,0,4.96680720019674,4.96680720019674,4.96680720019674,4.96680720019674,0,0.0,1.0
1988-07-26,5.0,5.13,5.0,5.13,9000,4.84094269025024,4.96680720019674,4.84094269025024,4.96680720019674,9295.71012906865,0.0,1.0
1988-07-27,5.0,5.0,5.0,5.0,0,4.84094269025024,4.84094269025024,4.84094269025024,4.84094269025024,0,0.0,1.0
1988-07-28,5.0,5.0,5.0,5.0,0,4.84094269025024,4.84094269025024,4.84094269025024,4.84094269025024,0,0.0,1.0
1988-07-29,5.0,5.0,5.0,5.0,0,4.84094269025024,4.84094269025024,4.84094269025024,4.84094269025024,0,0.0,1.0
1988-08-01,5.25,5.25,5.0,5.0,3000,5.08298982476275,5.08298982476275,4.84094269025024,4.84094269025024,3098.57004302288,0.0,1.0
1988-08-02,5.25,5.25,5.13,5.13,0,5.08298982476275,5.08298982476275,4.96680720019674,4.96680720019674,0,0.0,1.0
1988-08-03,5.13,5.13,5.13,5.13,3000,4.96680720019674,4.96680720019674,4.96680720019674,4.96680720019674,3098.57004302289,0.0,1.0
1988-08-04,5.25,5.25,5.13,5.13,3000,5.08298982476275,5.08298982476275,4.96680720019674,4.96680720019674,3098.57004302288,0.0,1.0
1988-08-05,5.25,5.25,5.13,5.25,12000,5.08298982476275,5.08298982476275,4.96680720019674,5.08298982476275,12394.2801720915,0.0,1.0
1988-08-08,5.25,5.25,5.13,5.13,0,5.08298982476275,5.08298982476275,4.96680720019674,4.96680720019674,0,0.0,1.0
1988-08-09,5.13,5.25,5.13,5.25,12000,4.96680720019674,5.08298982476275,4.96680720019674,5.08298982476275,12394.2801720916,0.0,1.0
1988-08-10,5.0,5.13,5.0,5.13,21000,4.84094269025024,4.96680720019674,4.84094269025024,4.96680720019674,21689.9903011602,0.0,1.0
1988-08-11,4.88,5.0,4.88,5.0,0,4.72476006568423,4.84094269025024,4.72476006568423,4.84094269025024,0,0.0,1.0
1988-08-12,4.88,4.88,4.75,4.88,6000,4.72476006568423,4.72476006568423,4.59889555573772,4.72476006568423,6197.14008604577,0.0,1.0
1988-08-15,4.88,4.88,4.75,4.88,6000,4.72476006568423,4.72476006568423,4.59889555573772,4.72476006568423,6197.14008604577,0.0,1.0
1988-08-16,4.88,4.88,4.88,4.88,6000,4.72476006568423,4.72476006568423,4.72476006568423,4.72476006568423,6197.14008604577,0.0,1.0
1988-08-17,4.88,5.0,4.88,4.88,3000,4.72476006568423,4.84094269025024,4.72476006568423,4.72476006568423,3098.57004302289,0.0,1.0
1988-08-18,4.88,5.0,4.88,4.88,3000,4.72476006568423,4.84094269025024,4.72476006568423,4.72476006568423,3098.57004302289,0.0,1.0
1988-08-19,4.88,4.88,4.75,4.88,0,4.72476006568423,4.72476006568423,4.59889555573772,4.72476006568423,0,0.0,1.0
1988-08-22,4.75,4.88,4.75,4.88,0,4.59889555573772,4.72476006568423,4.59889555573772,4.72476006568423,0,0.0,1.0
1988-08-23,4.88,4.88,4.75,4.75,6000,4.72476006568423,4.72476006568423,4.59889555573772,4.59889555573772,6197.14008604577,0.0,1.0
1988-08-24,4.75,4.75,4.75,4.75,0,4.59889555573772,4.59889555573772,4.59889555573772,4.59889555573772,0,0.0,1.0
1988-08-25,4.75,4.75,4.75,4.75,0,4.59889555573772,4.59889555573772,4.59889555573772,4.59889555573772,0,0.0,1.0
1988-08-26,4.75,4.75,4.75,4.75,0,4.59889555573772,4.59889555573772,4.59889555573772,4.59889555573772,0,0.0,1.0
1988-08-29,4.75,4.88,4.75,4.88,0,4.59889555573772,4.72476006568423,4.59889555573772,4.72476006568423,0,0.0,1.0
1988-08-30,4.75,4.75,4.75,4.75,0,4.59889555573772,4.59889555573772,4.59889555573772,4.59889555573772,0,0.0,1.0
1988-08-31,4.75,4.88,4.75,4.75,0,4.59889555573772,4.72476006568423,4.59889555573772,4.59889555573772,0,0.0,1.0
1988-09-01,4.75,4.75,4.75,4.75,3000,4.59889555573772,4.59889555573772,4.59889555573772,4.59889555573772,3098.57004302289,0.0,1.0
1988-09-02,4.75,4.75,4.75,4.75,3000,4.59889555573772,4.59889555573772,4.59889555573772,4.59889555573772,3098.57004302289,0.0,1.0
1988-09-06,4.75,4.75,4.75,4.75,0,4.59889555573772,4.59889555573772,4.59889555573772,4.59889555573772,0,0.0,1.0
1988-09-07,4.88,4.88,4.75,4.75,0,4.72476006568423,4.72476006568423,4.59889555573772,4.59889555573772,0,0.0,1.0
1988-09-08,4.75,4.75,4.75,4.75,0,4.59889555573772,4.59889555573772,4.59889555573772,4.59889555573772,0,0.0,1.0
1988-09-09,4.63,4.63,4.63,4.63,0,4.48271293117172,4.48271293117172,4.48271293117172,4.48271293117172,0,0.0,1.0
1988-09-12,4.63,4.88,4.63,4.75,12000,4.48271293117172,4.72476006568423,4.48271293117172,4.59889555573772,12394.2801720915,0.0,1.0
1988-09-13,4.63,4.63,4.63,4.63,0,4.48271293117172,4.48271293117172,4.48271293117172,4.48271293117172,0,0.0,1.0
1988-09-14,4.63,4.75,4.63,4.63,3000,4.48271293117172,4.59889555573772,4.48271293117172,4.48271293117172,3098.57004302288,0.0,1.0
1988-09-15,4.75,4.75,4.63,4.63,6000,4.59889555573772,4.59889555573772,4.48271293117172,4.48271293117172,6197.14008604578,0.0,1.0
1988-09-16,4.75,4.75,4.75,4.75,0,4.59889555573772,4.59889555573772,4.59889555573772,4.59889555573772,0,0.0,1.0
1988-09-19,4.75,4.75,4.75,4.75,0,4.59889555573772,4.59889555573772,4.59889555573772,4.59889555573772,0,0.0,1.0
1988-09-20,4.75,4.75,4.75,4.75,3000,4.59889555573772,4.59889555573772,4.59889555573772,4.59889555573772,3098.57004302289,0.0,1.0
1988-09-21,4.63,4.75,4.63,4.75,0,4.48271293117172,4.59889555573772,4.48271293117172,4.59889555573772,0,0.0,1.0
1988-09-22,4.88,4.88,4.75,4.75,9000,4.72476006568423,4.72476006568423,4.59889555573772,4.59889555573772,9295.71012906866,0.0,1.0
1988-09-23,4.75,4.88,4.75,4.88,0,4.59889555573772,4.72476006568423,4.59889555573772,4.72476006568423,0,0.0,1.0
1988-09-26,4.75,4.88,4.75,4.88,0,4.59889555573772,4.72476006568423,4.59889555573772,4.72476006568423,0,0.0,1.0
1988-09-27,4.88,4.88,4.75,4.88,0,4.72476006568423,4.72476006568423,4.59889555573772,4.72476006568423,0,0.0,1.0
1988-09-28,4.75,4.75,4.75,4.75,3000,4.59889555573772,4.59889555573772,4.59889555573772,4.59889555573772,3098.57004302289,0.0,1.0
1988-09-29,4.75,4.75,4.75,4.75,0,4.59889555573772,4.59889555573772,4.59889555573772,4.59889555573772,0,0.0,1.0
1988-09-30,4.88,4.88,4.75,4.75,9000,4.72476006568423,4.72476006568423,4.59889555573772,4.59889555573772,9295.71012906866,0.0,1.0
1988-10-03,4.88,4.88,4.88,4.88,3000,4.72476006568423,4.72476006568423,4.72476006568423,4.72476006568423,3098.57004302289,0.0,1.0
1988-10-04,4.88,5.0,4.88,4.88,3000,4.72476006568423,4.84094269025024,4.72476006568423,4.72476006568423,3098.57004302289,0.0,1.0
1988-10-05,4.88,4.88,4.88,4.88,6000,4.72476006568423,4.72476006568423,4.72476006568423,4.72476006568423,6197.14008604577,0.0,1.0
1988-10-06,5.0,5.0,5.0,5.0,3000,4.84094269025024,4.84094269025024,4.84094269025024,4.84094269025024,3098.57004302288,0.0,1.0
1988-10-07,5.13,5.13,5.0,5.0,12000,4.96680720019674,4.96680720019674,4.84094269025024,4.84094269025024,12394.2801720916,0.0,1.0
1988-10-10,5.0,5.0,5.0,5.0,0,4.84094269025024,4.84094269025024,4.84094269025024,4.84094269025024,0,0.0,1.0
1988-10-11,5.0,5.0,5.0,5.0,0,4.84094269025024,4.84094269025024,4.84094269025024,4.84094269025024,0,0.0,1.0
1988-10-12,4.88,5.0,4.88,5.0,3000,4.72476006568423,4.84094269025024,4.72476006568423,4.84094269025024,3098.57004302289,0.0,1.0
1988-10-13,5.0,5.0,4.88,4.88,3000,4.84094269025024,4.84094269025024,4.72476006568423,4.72476006568423,3098.57004302288,0.0,1.0
1988-10-14,5.0,5.13,5.0,5.13,9000,4.84094269025024,4.96680720019674,4.84094269025024,4.96680720019674,9295.71012906865,0.0,1.0
1988-10-17,5.0,5.13,5.0,5.13,0,4.84094269025024,4.96680720019674,4.84094269025024,4.96680720019674,0,0.0,1.0
1988-10-18,5.0,5.0,5.0,5.0,0,4.84094269025024,4.84094269025024,4.84094269025024,4.84094269025024,0,0.0,1.0
1988-10-19,5.0,5.0,4.88,4.88,0,4.93776154405524,4.93776154405524,4.81925526699791,4.81925526699791,0,0.1,1.0
1988-10-20,4.88,4.88,4.88,4.88,0,4.81925526699791,4.81925526699791,4.81925526699791,4.81925526699791,0,0.0,1.0
1988-10-21,4.88,4.88,4.88,4.88,0,4.81925526699791,4.81925526699791,4.81925526699791,4.81925526699791,0,0.0,1.0
1988-10-24,5.0,5.13,4.88,4.88,3000,4.93776154405524,5.06614334420068,4.81925526699791,4.81925526699791,3037.8137676695,0.0,1.0
1988-10-25,5.0,5.13,5.0,5.13,3000,4.93776154405524,5.06614334420068,4.93776154405524,5.06614334420068,3037.8137676695,0.0,1.0
1988-10-26,5.13,5.25,5.13,5.13,9000,5.06614334420068,5.184649621258,5.06614334420068,5.06614334420068,9113.44130300848,0.0,1.0
1988-10-27,5.13,5.13,5.13,5.13,3000,5.06614334420068,5.06614334420068,5.06614334420068,5.06614334420068,3037.81376766949,0.0,1.0
1988-10-28,5.75,5.75,5.5,5.5,18000,5.67842577566353,5.67842577566353,5.43153769846076,5.43153769846076,18226.882606017,0.0,1.0
1988-10-31,5.5,5.75,5.5,5.63,3000,5.43153769846076,5.67842577566353,5.43153769846076,5.5599194986062,3037.8137676695,0.0,1.0
1988-11-01,5.5,5.75,5.5,5.63,24000,5.43153769846076,5.67842577566353,5.43153769846076,5.5599194986062,24302.510141356,0.0,1.0
1988-11-02,5.75,5.75,5.5,5.5,18000,5.67842577566353,5.67842577566353,5.43153769846076,5.43153769846076,18226.882606017,0.0,1.0
1988-11-03,5.75,5.75,5.63,5.63,27000,5.67842577566353,5.67842577566353,5.5599194986062,5.5599194986062,27340.3239090255,0.0,1.0
1988-11-04,5.88,5.88,5.63,5.63,42000,5.80680757580896,5.80680757580896,5.5599194986062,5.5599194986062,42529.392747373,0.0,1.0
1988-11-07,5.88,5.88,5.75,5.75,27000,5.80680757580896,5.80680757580896,5.67842577566353,5.67842577566353,27340.3239090255,0.0,1.0
1988-11-08,5.75,5.75,5.75,5.75,0,5.67842577566353,5.67842577566353,5.67842577566353,5.67842577566353,0,0.0,1.0
1988-11-09,5.88,5.88,5.75,5.75,3000,5.80680757580896,5.80680757580896,5.67842577566353,5.67842577566353,3037.8137676695,0.0,1.0
1988-11-10,6.13,6.13,6.13,6.13,84000,6.05369565301172,6.05369565301172,6.05369565301172,6.05369565301172,85058.785494746,0.0,1.0
1988-11-11,6.13,6.13,6.13,6.13,3000,6.05369565301172,6.05369565301172,6.05369565301172,6.05369565301172,3037.8137676695,0.0,1.0
1988-11-14,6.13,6.13,6.13,6.13,6000,6.05369565301172,6.05369565301172,6.05369565301172,6.05369565301172,6075.627535339,0.0,1.0
1988-11-15,6.13,6.13,6.13,6.13,9000,6.05369565301172,6.05369565301172,6.05369565301172,6.05369565301172,9113.4413030085,0.0,1.0
1988-11-16,6.13,6.25,6.13,6.13,12000,6.05369565301172,6.17220193006905,6.05369565301172,6.05369565301172,12151.255070678,0.0,1.0
1988-11-17,6.13,6.13,6.13,6.13,0,6.05369565301172,6.05369565301172,6.05369565301172,6.05369565301172,0,0.0,1.0
1988-11-18,6.25,6.25,6.13,6.13,15000,6.17220193006905,6.17220193006905,6.05369565301172,6.05369565301172,15189.0688383475,0.0,1.0
1988-11-21,6.13,6.25,6.13,6.13,18000,6.05369565301172,6.17220193006905,6.05369565301172,6.05369565301172,18226.882606017,0.0,1.0
1988-11-22,6.25,6.25,6.13,6.13,6000,6.17220193006905,6.17220193006905,6.05369565301172,6.05369565301172,6075.62753533899,0.0,1.0
1988-11-23,6.25,6.25,6.13,6.13,6000,6.17220193006905,6.17220193006905,6.05369565301172,6.05369565301172,6075.62753533899,0.0,1.0
1988-11-25,6.25,6.25,6.13,6.13,3000,6.17220193006905,6.17220193006905,6.05369565301172,6.05369565301172,3037.8137676695,0.0,1.0
1988-11-28,6.38,6.38,6.25,6.25,3000,6.30058373021449,6.30058373021449,6.17220193006905,6.17220193006905,3037.8137676695,0.0,1.0
1988-11-29,6.25,6.38,6.25,6.25,0,6.17220193006905,6.30058373021449,6.17220193006905,6.17220193006905,0,0.0,1.0
1988-11-30,6.25,6.25,6.25,6.25,0,6.17220193006905,6.17220193006905,6.17220193006905,6.17220193006905,0,0.0,1.0
1988-12-01,6.38,6.38,6.25,6.25,3000,6.30058373021449,6.30058373021449,6.17220193006905,6.17220193006905,3037.8137676695,0.0,1.0
1988-12-02,6.25,6.25,6.25,6.25,0,6.17220193006905,6.17220193006905,6.17220193006905,6.17220193006905,0,0.0,1.0
1988-12-05,6.25,6.25,6.25,6.25,0,6.17220193006905,6.17220193006905,6.17220193006905,6.17220193006905,0,0.0,1.0
1988-12-06,6.25,6.25,6.25,6.25,3000,6.17220193006905,6.17220193006905,6.17220193006905,6.17220193006905,3037.8137676695,0.0,1.0
1988-12-07,6.25,6.25,6.25,6.25,9000,6.17220193006905,6.17220193006905,6.17220193006905,6.17220193006905,9113.44130300849,0.0,1.0
1988-12-08,6.25,6.38,6.25,6.25,3000,6.17220193006905,6.30058373021449,6.17220193006905,6.17220193006905,3037.8137676695,0.0,1.0
1988-12-09,6.25,6.25,6.25,6.25,3000,6.17220193006905,6.17220193006905,6.17220193006905,6.17220193006905,3037.8137676695,0.0,1.0
1988-12-12,6.25,6.25,6.25,6.25,0,6.27095716095016,6.27095716095016,6.27095716095016,6.27095716095016,0,0.1,1.0
1988-12-13,6.13,6.25,6.13,6.13,3000,6.15055478345991,6.27095716095016,6.15055478345991,6.15055478345991,2989.97418077706,0.0,1.0
1988-12-14,6.13,6.13,6.13,6.13,0,6.15055478345991,6.15055478345991,6.15055478345991,6.15055478345991,0,0.0,1.0
1988-12-15,6.13,6.13,6.0,6.13,15000,6.15055478345991,6.15055478345991,6.02011887451215,6.15055478345991,14949.8709038853,0.0,1.0
1988-12-16,6.0,6.0,5.88,6.0,3000,6.02011887451215,6.02011887451215,5.89971649702191,6.02011887451215,2989.97418077706,0.0,1.0
1988-12-19,5.88,5.88,5.88,5.88,0,5.89971649702191,5.89971649702191,5.89971649702191,5.89971649702191,0,0.0,1.0
1988-12-20,5.88,5.88,5.88,5.88,0,5.89971649702191,5.89971649702191,5.89971649702191,5.89971649702191,0,0.0,1.0
1988-12-21,5.88,5.88,5.88,5.88,0,5.89971649702191,5.89971649702191,5.89971649702191,5.89971649702191,0,0.0,1.0
1988-12-22,5.75,5.75,5.75,5.75,0,5.76928058807414,5.76928058807414,5.76928058807414,5.76928058807414,0,0.0,1.0
1988-12-23,5.75,5.75,5.75,5.75,0,5.76928058807414,5.76928058807414,5.76928058807414,5.76928058807414,0,0.0,1.0
1988-12-27,5.75,5.75,5.75,5.75,0,5.76928058807414,5.76928058807414,5.76928058807414,5.76928058807414,0,0.0,1.0
1988-12-28,5.75,5.75,5.75,5.75,0,5.76928058807414,5.76928058807414,5.76928058807414,5.76928058807414,0,0.0,1.0
1988-12-29,5.75,5.75,5.75,5.75,0,5.76928058807414,5.76928058807414,5.76928058807414,5.76928058807414,0,0.0,1.0
1988-12-30,5.75,5.88,5.75,5.75,6000,5.76928058807414,5.89971649702191,5.76928058807414,5.76928058807414,5979.94836155413,0.0,1.0
1989-01-03,5.75,5.88,5.75,5.88,0,5.76928058807414,5.89971649702191,5.76928058807414,5.89971649702191,0,0.0,1.0
1989-01-04,5.88,5.88,5.88,5.88,0,5.89971649702191,5.89971649702191,5.89971649702191,5.89971649702191,0,0.0,1.0
1989-01-05,5.88,5.88,5.75,5.75,0,5.89971649702191,5.89971649702191,5.76928058807414,5.76928058807414,0,0.0,1.0
1989-01-06,5.75,5.75,5.75,5.75,0,5.76928058807414,5.76928058807414,5.76928058807414,5.76928058807414,0,0.0,1.0
1989-01-09,6.0,6.0,6.0,6.0,0,6.02011887451215,6.02011887451215,6.02011887451215,6.02011887451215,0,0.0,1.0
1989-01-10,5.75,5.75,5.75,5.75,0,5.76928058807414,5.76928058807414,5.76928058807414,5.76928058807414,0,0.0,1.0
1989-01-11,5.63,5.63,5.63,5.63,0,5.6488782105839,5.6488782105839,5.6488782105839,5.6488782105839,0,0.0,1.0
1989-01-12,5.63,5.75,5.38,5.5,6000,5.6488782105839,5.76928058807414,5.39803992414589,5.51844230163614,5979.94836155413,0.0,1.0
1989-01-13,5.38,5.5,5.38,5.5,0,5.39803992414589,5.51844230163614,5.39803992414589,5.51844230163614,0,0.0,1.0
1989-01-16,4.88,5.25,4.88,5.25,3000,4.89636335126988,5.26760401519813,4.89636335126988,5.26760401519813,2989.97418077706,0.0,1.0
1989-01-17,4.38,4.75,4.38,4.75,6000,4.39468677839387,4.76592744232212,4.39468677839387,4.76592744232212,5979.94836155412,0.0,1.0
1989-01-18,4.38,4.38,4.25,4.38,6000,4.39468677839387,4.39468677839387,4.26425086944611,4.39468677839387,5979.94836155412,0.0,1.0
1989-01-19,4.25,4.38,4.25,4.38,6000,4.26425086944611,4.39468677839387,4.26425086944611,4.39468677839387,5979.94836155412,0.0,1.0
1989-01-20,4.0,4.13,4.0,4.0,24000,4.0134125830081,4.14384849195586,4.0134125830081,4.0134125830081,23919.7934462165,0.0,1.0
1989-01-23,4.38,4.38,4.0,4.0,6000,4.39468677839387,4.39468677839387,4.0134125830081,4.0134125830081,5979.94836155412,0.0,1.0
1989-01-24,4.5,4.5,4.38,4.38,3000,4.51508915588411,4.51508915588411,4.39468677839387,4.39468677839387,2989.97418077706,0.0,1.0
1989-01-25,4.62,4.62,4.62,4.62,0,4.63549153337436,4.63549153337436,4.63549153337436,4.63549153337436,0,0.0,1.0
1989-01-26,4.62,4.62,4.62,4.62,0,4.63549153337436,4.63549153337436,4.63549153337436,4.63549153337436,0,0.0,1.0
1989-01-27,4.25,4.38,4.25,4.38,0,4.26425086944611,4.39468677839387,4.26425086944611,4.39468677839387,0,0.0,1.0
1989-01-30,4.0,4.25,4.0,4.25,3000,4.0134125830081,4.26425086944611,4.0134125830081,4.26425086944611,2989.97418077706,0.0,1.0
1989-01-31,4.13,4.13,4.0,4.13,0,4.14384849195586,4.14384849195586,4.0134125830081,4.14384849195586,0,0.0,1.0
1989-02-01,4.0,4.13,4.0,4.13,0,4.0134125830081,4.14384849195586,4.0134125830081,4.14384849195586,0,0.0,1.0
1989-02-02,4.13,4.13,4.13,4.13,0,4.14384849195586,4.14384849195586,4.14384849195586,4.14384849195586,0,0.0,1.0
1989-02-03,4.13,4.13,4.0,4.0,0,4.14384849195586,4.14384849195586,4.0134125830081,4.0134125830081,0,0.0,1.0
1989-02-06,4.25,4.25,4.25,4.25,0,4.26425086944611,4.26425086944611,4.26425086944611,4.26425086944611,0,0.0,1.0
1989-02-07,4.25,4.25,4.25,4.25,0,4.26425086944611,4.26425086944611,4.26425086944611,4.26425086944611,0,0.0,1.0
1989-02-08,4.13,4.13,4.13,4.13,0,4.14384849195586,4.14384849195586,4.14384849195586,4.14384849195586,0,0.0,1.0
1989-02-09,4.13,4.25,4.13,4.25,0,4.14384849195586,4.26425086944611,4.14384849195586,4.26425086944611,0,0.0,1.0
1989-02-10,4.13,4.25,4.13,4.13,0,4.14384849195586,4.26425086944611,4.14384849195586,4.14384849195586,0,0.0,1.0
1989-02-13,4.25,4.25,4.13,4.13,0,4.26425086944611,4.26425086944611,4.14384849195586,4.14384849195586,0,0.0,1.0
1989-02-14,4.37,4.37,4.37,4.37,0,4.38465324693635,4.38465324693635,4.38465324693635,4.38465324693635,0,0.0,1.0
1989-02-15,4.37,4.37,4.37,4.37,0,4.38465324693635,4.38465324693635,4.38465324693635,4.38465324693635,0,0.0,1.0
1989-02-16,4.13,4.25,4.13,4.25,0,4.14384849195586,4.26425086944611,4.14384849195586,4.26425086944611,0,0.0,1.0
1989-02-17,4.13,4.13,4.13,4.13,0,4.14384849195586,4.14384849195586,4.14384849195586,4.14384849195586,0,0.0,1.0
1989-02-21,4.25,4.25,4.25,4.25,0,4.26425086944611,4.26425086944611,4.26425086944611,4.26425086944611,0,0.0,1.0
1989-02-22,4.25,4.25,4.25,4.25,0,4.26425086944611,4.26425086944611,4.26425086944611,4.26425086944611,0,0.0,1.0
1989-02-23,4.13,4.13,4.13,4.13,0,4.14384849195586,4.14384849195586,4.14384849195586,4.14384849195586,0,0.0,1.0
1989-02-24,4.13,4.13,4.13,4.13,0,4.14384849195586,4.14384849195586,4.14384849195586,4.14384849195586,0,0.0,1.0
1989-02-27,4.0,4.0,4.0,4.0,0,4.0134125830081,4.0134125830081,4.0134125830081,4.0134125830081,0,0.0,1.0
1989-02-28,4.0,4.0,4.0,4.0,0,4.0134125830081,4.0134125830081,4.0134125830081,4.0134125830081,0,0.0,1.0
1989-03-01,4.0,4.13,4.0,4.13,3000,4.0134125830081,4.14384849195586,4.0134125830081,4.14384849195586,2989.97418077706,0.0,1.0
1989-03-02,4.12,4.12,4.12,4.12,0,4.13381496049834,4.13381496049834,4.13381496049834,4.13381496049834,0,0.0,1.0
1989-03-03,4.12,4.12,4.12,4.12,0,4.13381496049834,4.13381496049834,4.13381496049834,4.13381496049834,0,0.0,1.0
1989-03-06,4.0,4.0,4.0,4.0,0,4.0134125830081,4.0134125830081,4.0134125830081,4.0134125830081,0,0.0,1.0
1989-03-07,4.12,4.12,4.12,4.12,0,4.13381496049834,4.13381496049834,4.13381496049834,4.13381496049834,0,0.0,1.0
1989-03-08,4.0,4.13,4.0,4.0,0,4.0134125830081,4.14384849195586,4.0134125830081,4.0134125830081,0,0.0,1.0
1989-03-09,4.12,4.12,4.12,4.12,0,4.13381496049834,4.13381496049834,4.13381496049834,4.13381496049834,0,0.0,1.0
1989-03-10,4.0,4.0,4.0,4.0,0,4.1137478975833,4.1137478975833,4.1137478975833,4.1137478975833,0,0.1,1.0
1989-03-13,4.0,4.0,4.0,4.0,0,4.1137478975833,4.1137478975833,4.1137478975833,4.1137478975833,0,0.0,1.0
1989-03-14,4.0,4.0,4.0,4.0,3000,4.1137478975833,4.1137478975833,4.1137478975833,4.1137478975833,2917.04798124592,0.0,1.0
1989-03-15,4.0,4.0,4.0,4.0,0,4.1137478975833,4.1137478975833,4.1137478975833,4.1137478975833,0,0.0,1.0
1989-03-16,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-03-17,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-03-20,4.25,4.25,4.25,4.25,0,4.37085714118226,4.37085714118226,4.37085714118226,4.37085714118226,0,0.0,1.0
1989-03-21,4.13,4.38,4.13,4.38,0,4.24744470425476,4.50455394785372,4.24744470425476,4.50455394785372,0,0.0,1.0
1989-03-22,4.25,4.25,4.25,4.25,0,4.37085714118226,4.37085714118226,4.37085714118226,4.37085714118226,0,0.0,1.0
1989-03-23,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-03-27,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-03-28,4.25,4.25,4.25,4.25,0,4.37085714118226,4.37085714118226,4.37085714118226,4.37085714118226,0,0.0,1.0
1989-03-29,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-03-30,4.25,4.25,4.13,4.13,0,4.37085714118226,4.37085714118226,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-03-31,4.25,4.25,4.13,4.25,0,4.37085714118226,4.37085714118226,4.24744470425476,4.37085714118226,0,0.0,1.0
1989-04-03,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-04-04,4.12,4.12,4.12,4.12,0,4.2371603345108,4.2371603345108,4.2371603345108,4.2371603345108,0,0.0,1.0
1989-04-05,4.25,4.25,4.13,4.13,0,4.37085714118226,4.37085714118226,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-04-06,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-04-07,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-04-10,4.13,4.25,4.13,4.13,0,4.24744470425476,4.37085714118226,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-04-11,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-04-12,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-04-13,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-04-14,4.25,4.25,4.13,4.13,0,4.37085714118226,4.37085714118226,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-04-17,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-04-18,4.13,4.25,4.13,4.25,0,4.24744470425476,4.37085714118226,4.24744470425476,4.37085714118226,0,0.0,1.0
1989-04-19,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-04-20,4.12,4.12,4.12,4.12,0,4.2371603345108,4.2371603345108,4.2371603345108,4.2371603345108,0,0.0,1.0
1989-04-21,4.25,4.25,4.25,4.25,0,4.37085714118226,4.37085714118226,4.37085714118226,4.37085714118226,0,0.0,1.0
1989-04-24,4.13,4.25,4.13,4.25,0,4.24744470425476,4.37085714118226,4.24744470425476,4.37085714118226,0,0.0,1.0
1989-04-25,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-04-26,4.0,4.0,4.0,4.0,0,4.1137478975833,4.1137478975833,4.1137478975833,4.1137478975833,0,0.0,1.0
1989-04-27,4.0,4.0,4.0,4.0,0,4.1137478975833,4.1137478975833,4.1137478975833,4.1137478975833,0,0.0,1.0
1989-04-28,4.0,4.0,4.0,4.0,0,4.1137478975833,4.1137478975833,4.1137478975833,4.1137478975833,0,0.0,1.0
1989-05-01,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-05-02,4.12,4.12,4.12,4.12,0,4.2371603345108,4.2371603345108,4.2371603345108,4.2371603345108,0,0.0,1.0
1989-05-03,4.12,4.12,4.12,4.12,0,4.2371603345108,4.2371603345108,4.2371603345108,4.2371603345108,0,0.0,1.0
1989-05-04,4.0,4.0,4.0,4.0,0,4.1137478975833,4.1137478975833,4.1137478975833,4.1137478975833,0,0.0,1.0
1989-05-05,4.0,4.0,4.0,4.0,0,4.1137478975833,4.1137478975833,4.1137478975833,4.1137478975833,0,0.0,1.0
1989-05-08,3.88,3.88,3.88,3.88,3000,3.9903354606558,3.9903354606558,3.9903354606558,3.9903354606558,2917.04798124592,0.0,1.0
1989-05-09,3.88,3.88,3.75,3.88,6000,3.9903354606558,3.9903354606558,3.85663865398435,3.9903354606558,5834.09596249183,0.0,1.0
1989-05-10,3.88,3.88,3.75,3.75,0,3.9903354606558,3.9903354606558,3.85663865398435,3.85663865398435,0,0.0,1.0
1989-05-11,3.88,3.88,3.88,3.88,0,3.9903354606558,3.9903354606558,3.9903354606558,3.9903354606558,0,0.0,1.0
1989-05-12,3.75,3.88,3.75,3.75,6000,3.85663865398435,3.9903354606558,3.85663865398435,3.85663865398435,5834.09596249182,0.0,1.0
1989-05-15,3.88,3.88,3.75,3.75,3000,3.9903354606558,3.9903354606558,3.85663865398435,3.85663865398435,2917.04798124592,0.0,1.0
1989-05-16,3.88,3.88,3.88,3.88,0,3.9903354606558,3.9903354606558,3.9903354606558,3.9903354606558,0,0.0,1.0
1989-05-17,4.0,4.0,3.75,3.88,3000,4.1137478975833,4.1137478975833,3.85663865398435,3.9903354606558,2917.04798124592,0.0,1.0
1989-05-18,4.13,4.25,4.0,4.0,9000,4.24744470425476,4.37085714118226,4.1137478975833,4.1137478975833,8751.14394373774,0.0,1.0
1989-05-19,4.38,4.5,4.25,4.25,6000,4.50455394785372,4.62796638478121,4.37085714118226,4.37085714118226,5834.09596249182,0.0,1.0
1989-05-22,4.38,4.38,4.38,4.38,0,4.50455394785372,4.50455394785372,4.50455394785372,4.50455394785372,0,0.0,1.0
1989-05-23,4.5,4.5,4.38,4.38,0,4.62796638478121,4.62796638478121,4.50455394785372,4.50455394785372,0,0.0,1.0
1989-05-24,4.5,4.5,4.5,4.5,0,4.62796638478121,4.62796638478121,4.62796638478121,4.62796638478121,0,0.0,1.0
1989-05-25,4.38,4.38,4.25,4.38,6000,4.50455394785372,4.50455394785372,4.37085714118226,4.50455394785372,5834.09596249182,0.0,1.0
1989-05-26,4.38,4.38,4.25,4.25,0,4.50455394785372,4.50455394785372,4.37085714118226,4.37085714118226,0,0.0,1.0
1989-05-30,4.38,4.38,4.38,4.38,0,4.50455394785372,4.50455394785372,4.50455394785372,4.50455394785372,0,0.0,1.0
1989-05-31,4.13,4.25,4.13,4.25,0,4.24744470425476,4.37085714118226,4.24744470425476,4.37085714118226,0,0.0,1.0
1989-06-01,4.12,4.12,4.12,4.12,0,4.2371603345108,4.2371603345108,4.2371603345108,4.2371603345108,0,0.0,1.0
1989-06-02,4.25,4.25,4.25,4.25,0,4.37085714118226,4.37085714118226,4.37085714118226,4.37085714118226,0,0.0,1.0
1989-06-05,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-06-06,4.13,4.25,4.13,4.25,0,4.24744470425476,4.37085714118226,4.24744470425476,4.37085714118226,0,0.0,1.0
1989-06-07,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-06-08,4.25,4.25,4.13,4.13,0,4.37085714118226,4.37085714118226,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-06-09,4.25,4.25,4.25,4.25,0,4.37085714118226,4.37085714118226,4.37085714118226,4.37085714118226,0,0.0,1.0
1989-06-12,4.25,4.25,4.25,4.25,0,4.37085714118226,4.37085714118226,4.37085714118226,4.37085714118226,0,0.0,1.0
1989-06-13,4.25,4.25,4.25,4.25,0,4.37085714118226,4.37085714118226,4.37085714118226,4.37085714118226,0,0.0,1.0
1989-06-14,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-06-15,4.25,4.25,4.13,4.13,0,4.37085714118226,4.37085714118226,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-06-16,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-06-19,4.25,4.25,4.25,4.25,0,4.37085714118226,4.37085714118226,4.37085714118226,4.37085714118226,0,0.0,1.0
1989-06-20,4.25,4.25,4.25,4.25,0,4.37085714118226,4.37085714118226,4.37085714118226,4.37085714118226,0,0.0,1.0
1989-06-21,4.25,4.25,4.25,4.25,0,4.37085714118226,4.37085714118226,4.37085714118226,4.37085714118226,0,0.0,1.0
1989-06-22,4.0,4.13,4.0,4.13,0,4.1137478975833,4.24744470425476,4.1137478975833,4.24744470425476,0,0.0,1.0
1989-06-23,4.0,4.0,4.0,4.0,0,4.1137478975833,4.1137478975833,4.1137478975833,4.1137478975833,0,0.0,1.0
1989-06-26,4.13,4.13,4.13,4.13,0,4.24744470425476,4.24744470425476,4.24744470425476,4.24744470425476,0,0.0,1.0
1989-06-27,4.0,4.0,4.0,4.0,0,4.1137478975833,4.1137478975833,4.1137478975833,4.1137478975833,0,0.0,1.0
1989-06-28,4.0,4.0,4.0,4.0,0,4.1137478975833,4.1137478975833,4.1137478975833,4.1137478975833,0,0.0,1.0
1989-06-29,3.88,3.88,3.88,3.88,0,3.9903354606558,3.9903354606558,3.9903354606558,3.9903354606558,0,0.0,1.0
1989-06-30,3.75,3.75,3.63,3.75,3000,3.85663865398435,3.85663865398435,3.73322621705685,3.85663865398435,2917.04798124591,0.0,1.0
1989-07-03,3.75,3.75,3.63,3.75,3000,3.85663865398435,3.85663865398435,3.73322621705685,3.85663865398435,2917.04798124591,0.0,1.0
1989-07-05,3.75,3.88,3.75,3.75,0,3.85663865398435,3.9903354606558,3.85663865398435,3.85663865398435,0,0.0,1.0
1989-07-06,3.63,3.63,3.63,3.63,0,3.73322621705685,3.73322621705685,3.73322621705685,3.73322621705685,0,0.0,1.0
1989-07-07,3.63,3.63,3.63,3.63,0,3.73322621705685,3.73322621705685,3.73322621705685,3.73322621705685,0,0.0,1.0
1989-07-10,3.63,3.63,3.63,3.63,0,3.73322621705685,3.73322621705685,3.73322621705685,3.73322621705685,0,0.0,1.0
1989-07-11,3.63,3.63,3.5,3.5,0,3.83606991449643,3.83606991449643,3.69869000020317,3.69869000020317,0,0.1,1.0
1989-07-12,3.75,3.75,3.63,3.63,0,3.96288214307482,3.96288214307482,3.83606991449643,3.83606991449643,0,0.0,1.0
1989-07-13,3.88,3.88,3.75,3.75,3000,4.10026205736808,4.10026205736808,3.96288214307482,3.96288214307482,2838.84294153423,0.0,1.0
1989-07-14,4.0,4.0,3.88,3.88,0,4.22707428594648,4.22707428594648,4.10026205736808,4.10026205736808,0,0.0,1.0
1989-07-17,4.0,4.0,4.0,4.0,3000,4.22707428594648,4.22707428594648,4.22707428594648,4.22707428594648,2838.84294153423,0.0,1.0
1989-07-18,4.25,4.25,4.0,4.13,3000,4.49126642881813,4.49126642881813,4.22707428594648,4.36445420023974,2838.84294153423,0.0,1.0
1989-07-19,4.25,4.25,4.13,4.13,0,4.49126642881813,4.49126642881813,4.36445420023974,4.36445420023974,0,0.0,1.0
1989-07-20,4.25,4.25,4.25,4.25,0,4.49126642881813,4.49126642881813,4.49126642881813,4.49126642881813,0,0.0,1.0
1989-07-21,4.25,4.25,4.25,4.25,0,4.49126642881813,4.49126642881813,4.49126642881813,4.49126642881813,0,0.0,1.0
1989-07-24,4.25,4.25,4.13,4.13,0,4.49126642881813,4.49126642881813,4.36445420023974,4.36445420023974,0,0.0,1.0
1989-07-25,4.13,4.13,4.13,4.13,0,4.36445420023974,4.36445420023974,4.36445420023974,4.36445420023974,0,0.0,1.0
1989-07-26,4.13,4.25,4.0,4.25,6000,4.36445420023974,4.49126642881813,4.22707428594648,4.49126642881813,5677.68588306846,0.0,1.0
1989-07-27,4.0,4.13,4.0,4.13,0,4.22707428594648,4.36445420023974,4.22707428594648,4.36445420023974,0,0.0,1.0
1989-07-28,4.13,4.13,4.0,4.0,0,4.36445420023974,4.36445420023974,4.22707428594648,4.22707428594648,0,0.0,1.0
1989-07-31,4.0,4.13,4.0,4.0,0,4.22707428594648,4.36445420023974,4.22707428594648,4.22707428594648,0,0.0,1.0
1989-08-01,4.0,4.13,4.0,4.13,0,4.22707428594648,4.36445420023974,4.22707428594648,4.36445420023974,0,0.0,1.0
1989-08-02,4.0,4.0,4.0,4.0,0,4.22707428594648,4.22707428594648,4.22707428594648,4.22707428594648,0,0.0,1.0
1989-08-03,4.0,4.0,4.0,4.0,0,4.22707428594648,4.22707428594648,4.22707428594648,4.22707428594648,0,0.0,1.0
1989-08-04,4.13,4.13,4.0,4.0,0,4.36445420023974,4.36445420023974,4.22707428594648,4.22707428594648,0,0.0,1.0
1989-08-07,4.0,4.13,3.88,4.13,0,4.22707428594648,4.36445420023974,4.10026205736808,4.36445420023974,0,0.0,1.0
1989-08-08,3.88,3.88,3.88,3.88,0,4.10026205736808,4.10026205736808,4.10026205736808,4.10026205736808,0,0.0,1.0
1989-08-09,3.88,4.0,3.88,4.0,0,4.10026205736808,4.22707428594648,4.10026205736808,4.22707428594648,0,0.0,1.0
1989-08-10,4.0,4.0,4.0,4.0,0,4.22707428594648,4.22707428594648,4.22707428594648,4.22707428594648,0,0.0,1.0
1989-08-11,4.0,4.0,3.88,4.0,3000,4.22707428594648,4.22707428594648,4.10026205736808,4.22707428594648,2838.84294153423,0.0,1.0
1989-08-14,3.88,4.0,3.75,4.0,6000,4.10026205736808,4.22707428594648,3.96288214307482,4.22707428594648,5677.68588306846,0.0,1.0
1989-08-15,3.75,3.75,3.75,3.75,0,3.96288214307482,3.96288214307482,3.96288214307482,3.96288214307482,0,0.0,1.0
1989-08-16,3.88,3.88,3.75,3.75,0,4.10026205736808,4.10026205736808,3.96288214307482,3.96288214307482,0,0.0,1.0
1989-08-17,3.75,3.75,3.63,3.75,6000,3.96288214307482,3.96288214307482,3.83606991449643,3.96288214307482,5677.68588306846,0.0,1.0
1989-08-18,3.63,3.75,3.63,3.63,0,3.83606991449643,3.96288214307482,3.83606991449643,3.83606991449643,0,0.0,1.0
1989-08-21,3.75,3.75,3.63,3.63,3000,3.96288214307482,3.96288214307482,3.83606991449643,3.83606991449643,2838.84294153423,0.0,1.0
1989-08-22,3.75,3.75,3.63,3.75,0,3.96288214307482,3.96288214307482,3.83606991449643,3.96288214307482,0,0.0,1.0
1989-08-23,3.75,3.75,3.63,3.63,9000,3.96288214307482,3.96288214307482,3.83606991449643,3.83606991449643,8516.52882460269,0.0,1.0
1989-08-24,3.88,3.88,3.75,3.88,3000,4.10026205736808,4.10026205736808,3.96288214307482,4.10026205736808,2838.84294153423,0.0,1.0
1989-08-25,3.63,3.75,3.63,3.75,6000,3.83606991449643,3.96288214307482,3.83606991449643,3.96288214307482,5677.68588306846,0.0,1.0
1989-08-28,3.63,3.63,3.63,3.63,3000,3.83606991449643,3.83606991449643,3.83606991449643,3.83606991449643,2838.84294153423,0.0,1.0
1989-08-29,3.75,3.75,3.63,3.75,0,3.96288214307482,3.96288214307482,3.83606991449643,3.96288214307482,0,0.0,1.0
1989-08-30,3.63,3.63,3.63,3.63,0,3.83606991449643,3.83606991449643,3.83606991449643,3.83606991449643,0,0.0,1.0
1989-08-31,3.63,3.63,3.63,3.63,0,3.83606991449643,3.83606991449643,3.83606991449643,3.83606991449643,0,0.0,1.0
1989-09-01,3.75,3.75,3.75,3.75,0,3.96288214307482,3.96288214307482,3.96288214307482,3.96288214307482,0,0.0,1.0
1989-09-05,3.75,3.75,3.75,3.75,0,3.96288214307482,3.96288214307482,3.96288214307482,3.96288214307482,0,0.0,1.0
1989-09-06,3.88,3.88,3.63,3.63,3000,4.10026205736808,4.10026205736808,3.83606991449643,3.83606991449643,2838.84294153423,0.0,1.0
1989-09-07,3.88,3.88,3.75,3.75,3000,4.10026205736808,4.10026205736808,3.96288214307482,3.96288214307482,2838.84294153423,0.0,1.0
1989-09-08,4.13,4.13,3.88,3.88,0,4.36445420023974,4.36445420023974,4.10026205736808,4.10026205736808,0,0.0,1.0
1989-09-11,4.0,4.0,4.0,4.0,0,4.22707428594648,4.22707428594648,4.22707428594648,4.22707428594648,0,0.0,1.0
1989-09-12,4.0,4.13,4.0,4.0,6000,4.22707428594648,4.36445420023974,4.22707428594648,4.22707428594648,5677.68588306846,0.0,1.0
1989-09-13,4.13,4.13,4.0,4.0,9000,4.36445420023974,4.36445420023974,4.22707428594648,4.22707428594648,8516.52882460268,0.0,1.0
1989-09-14,4.0,4.13,3.88,4.13,0,4.22707428594648,4.36445420023974,4.10026205736808,4.36445420023974,0,0.0,1.0
1989-09-15,4.0,4.13,4.0,4.0,6000,4.22707428594648,4.36445420023974,4.22707428594648,4.22707428594648,5677.68588306846,0.0,1.0
1989-09-18,4.0,4.13,4.0,4.0,3000,4.22707428594648,4.36445420023974,4.22707428594648,4.22707428594648,2838.84294153423,0.0,1.0
1989-09-19,4.0,4.0,4.0,4.0,0,4.22707428594648,4.22707428594648,4.22707428594648,4.22707428594648,0,0.0,1.0
1989-09-20,4.13,4.13,4.0,4.0,0,4.36445420023974,4.36445420023974,4.22707428594648,4.22707428594648,0,0.0,1.0
1989-09-21,4.0,4.13,4.0,4.13,3000,4.22707428594648,4.36445420023974,4.22707428594648,4.36445420023974,2838.84294153423,0.0,1.0
1989-09-22,4.0,4.0,4.0,4.0,0,4.22707428594648,4.22707428594648,4.22707428594648,4.22707428594648,0,0.0,1.0
1989-09-25,4.0,4.0,4.0,4.0,0,4.22707428594648,4.22707428594648,4.22707428594648,4.22707428594648,0,0.0,1.0
1989-09-26,4.0,4.0,4.0,4.0,0,4.22707428594648,4.22707428594648,4.22707428594648,4.22707428594648,0,0.0,1.0
1989-09-27,3.88,4.0,3.88,4.0,0,4.10026205736808,4.22707428594648,4.10026205736808,4.22707428594648,0,0.0,1.0
1989-09-28,3.87,3.87,3.87,3.87,0,4.08969437165322,4.08969437165322,4.08969437165322,4.08969437165322,0,0.0,1.0
1989-09-29,4.0,4.0,3.88,3.88,0,4.22707428594648,4.22707428594648,4.10026205736808,4.10026205736808,0,0.0,1.0
1989-10-02,3.88,4.0,3.88,4.0,3000,4.10026205736808,4.22707428594648,4.10026205736808,4.22707428594648,2838.84294153423,0.0,1.0
1989-10-03,3.88,3.88,3.88,3.88,0,4.10026205736808,4.10026205736808,4.10026205736808,4.10026205736808,0,0.0,1.0
1989-10-04,4.0,4.0,3.88,4.0,0,4.22707428594648,4.22707428594648,4.10026205736808,4.22707428594648,0,0.0,1.0
1989-10-05,3.88,3.88,3.88,3.88,0,4.10026205736808,4.10026205736808,4.10026205736808,4.10026205736808,0,0.0,1.0
1989-10-06,4.0,4.0,3.88,3.88,0,4.22707428594648,4.22707428594648,4.10026205736808,4.10026205736808,0,0.0,1.0
1989-10-09,3.5,3.88,3.5,3.88,39000,3.69869000020317,4.10026205736808,3.69869000020317,4.10026205736808,36904.958239945,0.0,1.0
1989-10-10,3.5,3.63,3.5,3.5,3000,3.69869000020317,3.83606991449643,3.69869000020317,3.69869000020317,2838.84294153423,0.0,1.0
1989-10-11,3.63,3.63,3.5,3.5,0,3.83606991449643,3.83606991449643,3.69869000020317,3.69869000020317,0,0.0,1.0
1989-10-12,3.75,3.75,3.63,3.75,0,3.96288214307482,3.96288214307482,3.83606991449643,3.96288214307482,0,0.0,1.0
1989-10-13,3.75,3.88,3.75,3.88,0,3.96288214307482,4.10026205736808,3.96288214307482,4.10026205736808,0,0.0,1.0
1989-10-16,3.5,3.88,3.5,3.88,6000,3.69869000020317,4.10026205736808,3.69869000020317,4.10026205736808,5677.68588306846,0.0,1.0
1989-10-17,3.5,3.63,3.5,3.5,0,3.69869000020317,3.83606991449643,3.69869000020317,3.69869000020317,0,0.0,1.0
1989-10-18,3.5,3.63,3.5,3.5,0,3.69869000020317,3.83606991449643,3.69869000020317,3.69869000020317,0,0.0,1.0
1989-10-19,3.5,3.5,3.5,3.5,0,3.69869000020317,3.69869000020317,3.69869000020317,3.69869000020317,0,0.0,1.0
1989-10-20,3.5,3.5,3.5,3.5,0,3.69869000020317,3.69869000020317,3.69869000020317,3.69869000020317,0,0.0,1.0
1989-10-23,3.5,3.63,3.5,3.63,3000,3.69869000020317,3.83606991449643,3.69869000020317,3.83606991449643,2838.84294153423,0.0,1.0
1989-10-24,3.5,3.63,3.5,3.63,3000,3.69869000020317,3.83606991449643,3.69869000020317,3.83606991449643,2838.84294153423,0.0,1.0
1989-10-25,3.5,3.5,3.38,3.5,0,3.7515284287775,3.7515284287775,3.6229045969337,3.7515284287775,0,0.05,1.0
1989-10-26,3.38,3.38,3.38,3.38,0,3.6229045969337,3.6229045969337,3.6229045969337,3.6229045969337,0,0.0,1.0
1989-10-27,3.5,3.5,3.38,3.38,0,3.7515284287775,3.7515284287775,3.6229045969337,3.6229045969337,0,0.0,1.0
1989-10-30,3.38,3.5,3.38,3.38,3000,3.6229045969337,3.7515284287775,3.6229045969337,3.6229045969337,2798.85923813234,0.0,1.0
1989-10-31,3.38,3.5,3.38,3.38,3000,3.6229045969337,3.7515284287775,3.6229045969337,3.6229045969337,2798.85923813234,0.0,1.0
1989-11-01,3.38,3.5,3.25,3.38,0,3.6229045969337,3.7515284287775,3.48356211243625,3.6229045969337,0,0.0,1.0
1989-11-02,3.25,3.25,3.25,3.25,0,3.48356211243625,3.48356211243625,3.48356211243625,3.48356211243625,0,0.0,1.0
1989-11-03,3.25,3.25,3.25,3.25,0,3.48356211243625,3.48356211243625,3.48356211243625,3.48356211243625,0,0.0,1.0
1989-11-06,3.25,3.25,3.25,3.25,0,3.48356211243625,3.48356211243625,3.48356211243625,3.48356211243625,0,0.0,1.0
1989-11-07,3.25,3.38,3.25,3.38,0,3.48356211243625,3.6229045969337,3.48356211243625,3.6229045969337,0,0.0,1.0
1989-11-08,3.38,3.38,3.25,3.25,0,3.6229045969337,3.6229045969337,3.48356211243625,3.48356211243625,0,0.0,1.0
1989-11-09,3.25,3.38,3.25,3.38,0,3.48356211243625,3.6229045969337,3.48356211243625,3.6229045969337,0,0.0,1.0
1989-11-10,3.38,3.38,3.25,3.25,0,3.6229045969337,3.6229045969337,3.48356211243625,3.48356211243625,0,0.0,1.0
1989-11-13,3.0,3.25,3.0,3.25,27000,3.215595796095,3.48356211243625,3.215595796095,3.48356211243625,25189.733143191,0.0,1.0
1989-11-14,3.13,3.13,3.0,3.13,3000,3.35493828059245,3.35493828059245,3.215595796095,3.35493828059245,2798.85923813234,0.0,1.0
1989-11-15,3.0,3.0,3.0,3.0,0,3.215595796095,3.215595796095,3.215595796095,3.215595796095,0,0.0,1.0
1989-11-16,3.0,3.0,3.0,3.0,0,3.215595796095,3.215595796095,3.215595796095,3.215595796095,0,0.0,1.0
1989-11-17,3.0,3.0,3.0,3.0,0,3.215595796095,3.215595796095,3.215595796095,3.215595796095,0,0.0,1.0
1989-11-20,3.0,3.0,2.88,2.88,6000,3.215595796095,3.215595796095,3.0869719642512,3.0869719642512,5597.71847626467,0.0,1.0
1989-11-21,3.0,3.13,3.0,3.0,3000,3.215595796095,3.35493828059245,3.215595796095,3.215595796095,2798.85923813234,0.0,1.0
1989-11-22,3.0,3.0,3.0,3.0,3000,3.215595796095,3.215595796095,3.215595796095,3.215595796095,2798.85923813234,0.0,1.0
1989-11-24,3.0,3.0,3.0,3.0,0,3.215595796095,3.215595796095,3.215595796095,3.215595796095,0,0.0,1.0
1989-11-27,2.88,3.0,2.88,3.0,0,3.0869719642512,3.215595796095,3.0869719642512,3.215595796095,0,0.0,1.0
1989-11-28,2.88,3.0,2.88,3.0,0,3.0869719642512,3.215595796095,3.0869719642512,3.215595796095,0,0.0,1.0
1989-11-29,3.0,3.0,3.0,3.0,0,3.215595796095,3.215595796095,3.215595796095,3.215595796095,0,0.0,1.0
1989-11-30,2.88,2.88,2.75,2.88,0,3.0869719642512,3.0869719642512,2.94762947975375,3.0869719642512,0,0.0,1.0
1989-12-01,2.88,2.88,2.75,2.75,0,3.0869719642512,3.0869719642512,2.94762947975375,2.94762947975375,0,0.0,1.0
1989-12-04,2.75,2.75,2.63,2.75,6000,2.94762947975375,2.94762947975375,2.81900564790995,2.94762947975375,5597.71847626467,0.0,1.0
1989-12-05,2.75,2.75,2.63,2.75,0,2.94762947975375,2.94762947975375,2.81900564790995,2.94762947975375,0,0.0,1.0
1989-12-06,2.63,2.75,2.63,2.75,3000,2.81900564790995,2.94762947975375,2.81900564790995,2.94762947975375,2798.85923813234,0.0,1.0
1989-12-07,2.63,2.75,2.63,2.63,3000,2.81900564790995,2.94762947975375,2.81900564790995,2.81900564790995,2798.85923813234,0.0,1.0
1989-12-08,2.63,2.75,2.63,2.63,6000,2.81900564790995,2.94762947975375,2.81900564790995,2.81900564790995,5597.71847626468,0.0,1.0
1989-12-11,2.63,2.75,2.63,2.75,3000,2.81900564790995,2.94762947975375,2.81900564790995,2.94762947975375,2798.85923813234,0.0,1.0
1989-12-12,2.63,2.75,2.63,2.75,3000,2.81900564790995,2.94762947975375,2.81900564790995,2.94762947975375,2798.85923813234,0.0,1.0
1989-12-13,2.75,2.75,2.63,2.63,6000,2.94762947975375,2.94762947975375,2.81900564790995,2.81900564790995,5597.71847626467,0.0,1.0
1989-12-14,2.63,2.75,2.63,2.63,9000,2.81900564790995,2.94762947975375,2.81900564790995,2.81900564790995,8396.57771439701,0.0,1.0
1989-12-15,2.63,2.75,2.63,2.75,9000,2.81900564790995,2.94762947975375,2.81900564790995,2.94762947975375,8396.57771439701,0.0,1.0
1989-12-18,2.5,2.63,2.5,2.63,12000,2.6796631634125,2.81900564790995,2.6796631634125,2.81900564790995,11195.4369525293,0.0,1.0
1989-12-19,2.5,2.5,2.5,2.5,0,2.6796631634125,2.6796631634125,2.6796631634125,2.6796631634125,0,0.0,1.0
1989-12-20,2.63,2.63,2.5,2.5,3000,2.81900564790995,2.81900564790995,2.6796631634125,2.6796631634125,2798.85923813234,0.0,1.0
1989-12-21,2.63,2.63,2.5,2.63,3000,2.81900564790995,2.81900564790995,2.6796631634125,2.81900564790995,2798.85923813234,0.0,1.0
1989-12-22,2.5,2.5,2.5,2.5,3000,2.6796631634125,2.6796631634125,2.6796631634125,2.6796631634125,2798.85923813234,0.0,1.0
1989-12-26,2.5,2.63,2.5,2.5,3000,2.6796631634125,2.81900564790995,2.6796631634125,2.6796631634125,2798.85923813234,0.0,1.0
1989-12-27,2.5,2.5,2.5,2.5,9000,2.6796631634125,2.6796631634125,2.6796631634125,2.6796631634125,8396.57771439701,0.0,1.0
1989-12-28,2.5,2.5,2.5,2.5,0,2.6796631634125,2.6796631634125,2.6796631634125,2.6796631634125,0,0.0,1.0
1989-12-29,2.75,2.75,2.5,2.5,9000,2.94762947975375,2.94762947975375,2.6796631634125,2.6796631634125,8396.57771439701,0.0,1.0
1990-01-02,2.75,2.75,2.625,2.625,0,2.94762947975375,2.94762947975375,2.81364632158312,2.81364632158312,0,0.0,1.0
1990-01-03,2.75,2.75,2.625,2.625,0,2.94762947975375,2.94762947975375,2.81364632158312,2.81364632158312,0,0.0,1.0
1990-01-04,2.625,2.75,2.625,2.75,0,2.81364632158312,2.94762947975375,2.81364632158312,2.94762947975375,0,0.0,1.0
1990-01-05,2.75,2.75,2.625,2.625,3000,2.94762947975375,2.94762947975375,2.81364632158312,2.81364632158312,2798.85923813234,0.0,1.0
1990-01-08,2.625,2.75,2.625,2.75,0,2.81364632158312,2.94762947975375,2.81364632158312,2.94762947975375,0,0.0,1.0
1990-01-09,2.625,2.75,2.625,2.625,3000,2.81364632158312,2.94762947975375,2.81364632158312,2.81364632158312,2798.85923813234,0.0,1.0
1990-01-10,2.5,2.625,2.5,2.625,0,2.6796631634125,2.81364632158312,2.6796631634125,2.81364632158312,0,0.0,1.0
1990-01-11,2.5,2.625,2.5,2.625,0,2.6796631634125,2.81364632158312,2.6796631634125,2.81364632158312,0,0.0,1.0
1990-01-12,2.5,2.5,2.375,2.5,3000,2.6796631634125,2.6796631634125,2.54568000524187,2.6796631634125,2798.85923813234,0.0,1.0
1990-01-15,2.5,2.625,2.5,2.5,0,2.6796631634125,2.81364632158312,2.6796631634125,2.6796631634125,0,0.0,1.0
1990-01-16,2.375,2.5,2.375,2.375,0,2.54568000524187,2.6796631634125,2.54568000524187,2.54568000524187,0,0.0,1.0
1990-01-17,2.625,2.625,2.375,2.5,3000,2.81364632158312,2.81364632158312,2.54568000524187,2.6796631634125,2798.85923813234,0.0,1.0
1990-01-18,2.5,2.625,2.5,2.625,3000,2.6796631634125,2.81364632158312,2.6796631634125,2.81364632158312,2798.85923813234,0.0,1.0
1990-01-19,2.75,2.75,2.5,2.5,0,2.94762947975375,2.94762947975375,2.6796631634125,2.6796631634125,0,0.0,1.0
1990-01-22,2.625,2.75,2.625,2.625,3000,2.92083284811963,3.05992012660151,2.92083284811963,2.92083284811963,2696.14880737518,0.1,1.0
1990-01-23,2.625,2.625,2.625,2.625,3000,2.92083284811963,2.92083284811963,2.92083284811963,2.92083284811963,2696.14880737518,0.0,1.0
1990-01-24,2.5,2.625,2.5,2.5,0,2.78174556963774,2.92083284811963,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-01-25,2.5,2.5,2.5,2.5,0,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-01-26,2.5,2.5,2.5,2.5,0,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-01-29,2.5,2.5,2.5,2.5,0,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-01-30,2.5,2.5,2.5,2.5,0,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-01-31,2.5,2.5,2.5,2.5,0,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-02-01,2.625,2.625,2.5,2.5,0,2.92083284811963,2.92083284811963,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-02-02,2.5,2.625,2.5,2.625,6000,2.78174556963774,2.92083284811963,2.78174556963774,2.92083284811963,5392.29761475037,0.0,1.0
1990-02-05,2.5,2.625,2.5,2.625,0,2.78174556963774,2.92083284811963,2.78174556963774,2.92083284811963,0,0.0,1.0
1990-02-06,2.625,2.625,2.5,2.5,0,2.92083284811963,2.92083284811963,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-02-07,2.625,2.625,2.5,2.625,0,2.92083284811963,2.92083284811963,2.78174556963774,2.92083284811963,0,0.0,1.0
1990-02-08,2.5,2.625,2.5,2.5,0,2.78174556963774,2.92083284811963,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-02-09,2.5,2.625,2.5,2.625,0,2.78174556963774,2.92083284811963,2.78174556963774,2.92083284811963,0,0.0,1.0
1990-02-12,2.5,2.625,2.5,2.625,0,2.78174556963774,2.92083284811963,2.78174556963774,2.92083284811963,0,0.0,1.0
1990-02-13,2.5,2.625,2.5,2.5,0,2.78174556963774,2.92083284811963,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-02-14,2.5,2.625,2.5,2.5,0,2.78174556963774,2.92083284811963,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-02-15,2.5,2.5,2.5,2.5,0,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-02-16,2.5,2.625,2.5,2.625,0,2.78174556963774,2.92083284811963,2.78174556963774,2.92083284811963,0,0.0,1.0
1990-02-20,2.5,2.625,2.5,2.5,0,2.78174556963774,2.92083284811963,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-02-21,2.5,2.5,2.5,2.5,9000,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,8088.44642212556,0.0,1.0
1990-02-22,2.5,2.625,2.5,2.5,3000,2.78174556963774,2.92083284811963,2.78174556963774,2.78174556963774,2696.14880737519,0.0,1.0
1990-02-23,2.5,2.5,2.5,2.5,0,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-02-26,2.5,2.5,2.5,2.5,0,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-02-27,2.5,2.625,2.5,2.5,9000,2.78174556963774,2.92083284811963,2.78174556963774,2.78174556963774,8088.44642212556,0.0,1.0
1990-02-28,2.5,2.5,2.5,2.5,0,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-03-01,2.625,2.625,2.5,2.625,0,2.92083284811963,2.92083284811963,2.78174556963774,2.92083284811963,0,0.0,1.0
1990-03-02,2.5,2.625,2.5,2.625,3000,2.78174556963774,2.92083284811963,2.78174556963774,2.92083284811963,2696.14880737519,0.0,1.0
1990-03-05,2.5,2.5,2.5,2.5,0,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-03-06,2.5,2.625,2.5,2.5,3000,2.78174556963774,2.92083284811963,2.78174556963774,2.78174556963774,2696.14880737519,0.0,1.0
1990-03-07,2.5,2.625,2.5,2.625,0,2.78174556963774,2.92083284811963,2.78174556963774,2.92083284811963,0,0.0,1.0
1990-03-08,2.625,2.625,2.5,2.625,0,2.92083284811963,2.92083284811963,2.78174556963774,2.92083284811963,0,0.0,1.0
1990-03-09,2.5,2.625,2.5,2.625,0,2.78174556963774,2.92083284811963,2.78174556963774,2.92083284811963,0,0.0,1.0
1990-03-12,2.625,2.625,2.5,2.625,0,2.92083284811963,2.92083284811963,2.78174556963774,2.92083284811963,0,0.0,1.0
1990-03-13,2.5,2.625,2.5,2.5,0,2.78174556963774,2.92083284811963,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-03-14,2.5,2.625,2.5,2.625,0,2.78174556963774,2.92083284811963,2.78174556963774,2.92083284811963,0,0.0,1.0
1990-03-15,2.5,2.5,2.5,2.5,0,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-03-16,2.5,2.5,2.5,2.5,0,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-03-19,2.5,2.625,2.5,2.625,0,2.78174556963774,2.92083284811963,2.78174556963774,2.92083284811963,0,0.0,1.0
1990-03-20,2.5,2.5,2.5,2.5,0,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-03-21,2.5,2.5,2.5,2.5,0,2.78174556963774,2.78174556963774,2.78174556963774,2.78174556963774,0,0.0,1.0
1990-03-22,2.625,2.625,2.5,2.625,0,2.92083284811963,2.92083284811963,2.78174556963774,2.92083284811963,0,0.0,1.0
1990-03-23,2.625,2.625,2.625,2.625,0,2.92083284811963,2.92083284811963,2.92083284811963,2.92083284811963,0,0.0,1.0
1990-03-26,2.625,2.75,2.625,2.625,0,2.92083284811963,3.05992012660151,2.92083284811963,2.92083284811963,0,0.0,1.0
1990-03-27,2.75,2.75,2.625,2.625,3000,3.05992012660151,3.05992012660151,2.92083284811963,2.92083284811963,2696.14880737519,0.0,1.0
1990-03-28,2.75,2.75,2.75,2.75,0,3.05992012660151,3.05992012660151,3.05992012660151,3.05992012660151,0,0.0,1.0
1990-03-29,2.75,2.75,2.75,2.75,0,3.05992012660151,3.05992012660151,3.05992012660151,3.05992012660151,0,0.0,1.0
1990-03-30,2.875,2.875,2.75,2.75,9000,3.1990074050834,3.1990074050834,3.05992012660151,3.05992012660151,8088.44642212556,0.0,1.0
1990-04-02,2.75,2.875,2.75,2.75,0,3.05992012660151,3.1990074050834,3.05992012660151,3.05992012660151,0,0.0,1.0
1990-04-03,2.75,2.75,2.75,2.75,0,3.05992012660151,3.05992012660151,3.05992012660151,3.05992012660151,0,0.0,1.0
1990-04-04,2.875,2.875,2.75,2.875,0,3.1990074050834,3.1990074050834,3.05992012660151,3.1990074050834,0,0.0,1.0
1990-04-05,2.875,2.875,2.875,2.875,0,3.1990074050834,3.1990074050834,3.1990074050834,3.1990074050834,0,0.0,1.0
1990-04-06,2.75,2.875,2.75,2.875,0,3.05992012660151,3.1990074050834,3.05992012660151,3.1990074050834,0,0.0,1.0
1990-04-09,2.75,2.75,2.75,2.75,0,3.05992012660151,3.05992012660151,3.05992012660151,3.05992012660151,0,0.0,1.0
1990-04-10,2.875,2.875,2.75,2.875,0,3.1990074050834,3.1990074050834,3.05992012660151,3.1990074050834,0,0.0,1.0
1990-04-11,2.875,2.875,2.875,2.875,0,3.1990074050834,3.1990074050834,3.1990074050834,3.1990074050834,0,0.0,1.0
1990-04-12,2.75,2.875,2.75,2.75,0,3.05992012660151,3.1990074050834,3.05992012660151,3.05992012660151,0,0.0,1.0
1990-04-16,2.625,2.75,2.625,2.75,6000,2.92083284811963,3.05992012660151,2.92083284811963,3.05992012660151,5392.29761475037,0.0,1.0
1990-04-17,2.625,2.625,2.625,2.625,0,2.92083284811963,2.92083284811963,2.92083284811963,2.92083284811963,0,0.0,1.0
1990-04-18,2.75,2.75,2.625,2.625,3000,3.05992012660151,3.05992012660151,2.92083284811963,2.92083284811963,2696.14880737519,0.0,1.0
1990-04-19,2.625,2.75,2.625,2.75,0,2.92083284811963,3.05992012660151,2.92083284811963,3.05992012660151,0,0.0,1.0
1990-04-20,2.625,2.625,2.625,2.625,0,2.92083284811963,2.92083284811963,2.92083284811963,2.92083284811963,0,0.0,1.0
1990-04-23,2.625,2.625,2.625,2.625,0,2.92083284811963,2.92083284811963,2.92083284811963,2.92083284811963,0,0.0,1.0
1990-04-24,2.625,2.625,2.625,2.625,0,3.03210267090513,3.03210267090513,3.03210267090513,3.03210267090513,0,0.1,1.0
1990-04-25,2.625,2.625,2.625,2.625,0,3.03210267090513,3.03210267090513,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-04-26,2.625,2.625,2.625,2.625,0,3.03210267090513,3.03210267090513,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-04-27,2.625,2.75,2.625,2.75,0,3.03210267090513,3.17648851237681,3.03210267090513,3.17648851237681,0,0.0,1.0
1990-04-30,2.75,2.75,2.625,2.625,0,3.17648851237681,3.17648851237681,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-05-01,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-05-02,2.625,2.75,2.625,2.75,0,3.03210267090513,3.17648851237681,3.03210267090513,3.17648851237681,0,0.0,1.0
1990-05-03,2.625,2.75,2.625,2.625,0,3.03210267090513,3.17648851237681,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-05-04,2.625,2.75,2.625,2.75,0,3.03210267090513,3.17648851237681,3.03210267090513,3.17648851237681,0,0.0,1.0
1990-05-07,2.75,2.75,2.625,2.75,0,3.17648851237681,3.17648851237681,3.03210267090513,3.17648851237681,0,0.0,1.0
1990-05-08,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-05-09,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-05-10,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-05-11,2.625,2.75,2.625,2.625,0,3.03210267090513,3.17648851237681,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-05-14,2.625,2.625,2.625,2.625,0,3.03210267090513,3.03210267090513,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-05-15,2.75,2.75,2.625,2.75,0,3.17648851237681,3.17648851237681,3.03210267090513,3.17648851237681,0,0.0,1.0
1990-05-16,2.625,2.75,2.625,2.625,0,3.03210267090513,3.17648851237681,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-05-17,2.625,2.625,2.625,2.625,0,3.03210267090513,3.03210267090513,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-05-18,2.625,2.625,2.625,2.625,0,3.03210267090513,3.03210267090513,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-05-21,2.625,2.625,2.625,2.625,0,3.03210267090513,3.03210267090513,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-05-22,2.625,2.625,2.625,2.625,0,3.03210267090513,3.03210267090513,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-05-23,2.625,2.625,2.625,2.625,0,3.03210267090513,3.03210267090513,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-05-24,2.625,2.75,2.625,2.75,0,3.03210267090513,3.17648851237681,3.03210267090513,3.17648851237681,0,0.0,1.0
1990-05-25,2.625,2.625,2.625,2.625,0,3.03210267090513,3.03210267090513,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-05-29,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-05-30,2.625,2.75,2.625,2.75,0,3.03210267090513,3.17648851237681,3.03210267090513,3.17648851237681,0,0.0,1.0
1990-05-31,2.75,2.75,2.625,2.75,0,3.17648851237681,3.17648851237681,3.03210267090513,3.17648851237681,0,0.0,1.0
1990-06-01,2.625,2.75,2.625,2.625,3000,3.03210267090513,3.17648851237681,3.03210267090513,3.03210267090513,2597.20756673757,0.0,1.0
1990-06-04,2.625,2.625,2.625,2.625,0,3.03210267090513,3.03210267090513,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-06-05,2.75,2.75,2.625,2.625,0,3.17648851237681,3.17648851237681,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-06-06,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-06-07,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-06-08,2.625,2.75,2.625,2.75,0,3.03210267090513,3.17648851237681,3.03210267090513,3.17648851237681,0,0.0,1.0
1990-06-11,2.75,2.75,2.625,2.75,0,3.17648851237681,3.17648851237681,3.03210267090513,3.17648851237681,0,0.0,1.0
1990-06-12,2.625,2.75,2.625,2.625,0,3.03210267090513,3.17648851237681,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-06-13,2.625,2.625,2.625,2.625,0,3.03210267090513,3.03210267090513,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-06-14,2.625,2.625,2.625,2.625,0,3.03210267090513,3.03210267090513,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-06-15,2.625,2.625,2.625,2.625,0,3.03210267090513,3.03210267090513,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-06-18,2.75,2.875,2.625,2.625,0,3.17648851237681,3.32087435384848,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-06-19,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-06-20,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-06-21,2.625,2.75,2.625,2.625,0,3.03210267090513,3.17648851237681,3.03210267090513,3.03210267090513,0,0.0,1.0
1990-06-22,2.75,2.75,2.625,2.75,0,3.17648851237681,3.17648851237681,3.03210267090513,3.17648851237681,0,0.0,1.0
1990-06-25,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-06-26,2.875,2.875,2.75,2.875,0,3.32087435384848,3.32087435384848,3.17648851237681,3.32087435384848,0,0.0,1.0
1990-06-27,2.75,2.875,2.75,2.75,0,3.17648851237681,3.32087435384848,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-06-28,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-06-29,2.875,2.875,2.75,2.75,0,3.32087435384848,3.32087435384848,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-07-02,2.75,2.875,2.75,2.875,0,3.17648851237681,3.32087435384848,3.17648851237681,3.32087435384848,0,0.0,1.0
1990-07-03,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-07-05,2.875,2.875,2.75,2.875,0,3.32087435384848,3.32087435384848,3.17648851237681,3.32087435384848,0,0.0,1.0
1990-07-06,2.75,2.875,2.75,2.875,6000,3.17648851237681,3.32087435384848,3.17648851237681,3.32087435384848,5194.41513347513,0.0,1.0
1990-07-09,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-07-10,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-07-11,2.875,2.875,2.75,2.875,0,3.32087435384848,3.32087435384848,3.17648851237681,3.32087435384848,0,0.0,1.0
1990-07-12,2.75,2.875,2.75,2.75,0,3.17648851237681,3.32087435384848,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-07-13,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-07-16,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-07-17,2.75,2.75,2.75,2.75,0,3.17648851237681,3.17648851237681,3.17648851237681,3.17648851237681,0,0.0,1.0
1990-07-18,2.75,2.875,2.75,2.75,6000,3.17648851237681,3.32087435384848,3.17648851237681,3.17648851237681,5194.41513347513,0.0,1.0
1990-07-19,2.875,2.875,2.75,2.875,0,3.32087435384848,3.32087435384848,3.17648851237681,3.32087435384848,0,0.0,1.0
1990-07-20,2.875,2.875,2.875,2.875,0,3.32087435384848,3.32087435384848,3.32087435384848,3.32087435384848,0,0.0,1.0
1990-07-23,2.875,3.0,2.875,2.875,0,3.32087435384848,3.46526019532015,3.32087435384848,3.32087435384848,0,0.0,1.0
1990-07-24,2.875,2.875,2.875,2.875,0,3.32087435384848,3.32087435384848,3.32087435384848,3.32087435384848,0,0.0,1.0
1990-07-25,2.875,3.0,2.875,2.875,0,3.43638302702582,3.58579098472259,3.43638302702582,3.43638302702582,0,0.1,1.0
1990-07-26,2.875,3.0,2.875,2.875,0,3.43638302702582,3.58579098472259,3.43638302702582,3.43638302702582,0,0.0,1.0
1990-07-27,2.875,2.875,2.875,2.875,6000,3.43638302702582,3.43638302702582,3.43638302702582,3.43638302702582,5019.81294411462,0.0,1.0
1990-07-30,2.875,2.875,2.875,2.875,0,3.43638302702582,3.43638302702582,3.43638302702582,3.43638302702582,0,0.0,1.0
1990-07-31,2.875,3.0,2.875,3.0,3000,3.43638302702582,3.58579098472259,3.43638302702582,3.58579098472259,2509.90647205731,0.0,1.0
1990-08-01,3.0,3.0,2.875,2.875,0,3.58579098472259,3.58579098472259,3.43638302702582,3.43638302702582,0,0.0,1.0
1990-08-02,3.0,3.0,2.875,3.0,0,3.58579098472259,3.58579098472259,3.43638302702582,3.58579098472259,0,0.0,1.0
1990-08-03,2.875,3.0,2.875,3.0,0,3.43638302702582,3.58579098472259,3.43638302702582,3.58579098472259,0,0.0,1.0
1990-08-06,2.875,2.875,2.875,2.875,0,3.43638302702582,3.43638302702582,3.43638302702582,3.43638302702582,0,0.0,1.0
1990-08-07,2.875,2.875,2.875,2.875,3000,3.43638302702582,3.43638302702582,3.43638302702582,3.43638302702582,2509.90647205731,0.0,1.0
1990-08-08,2.875,2.875,2.75,2.75,0,3.43638302702582,3.43638302702582,3.28697506932904,3.28697506932904,0,0.0,1.0
1990-08-09,2.75,2.875,2.75,2.75,0,3.28697506932904,3.43638302702582,3.28697506932904,3.28697506932904,0,0.0,1.0
1990-08-10,2.75,2.875,2.75,2.75,0,3.28697506932904,3.43638302702582,3.28697506932904,3.28697506932904,0,0.0,1.0
1990-08-13,2.875,2.875,2.75,2.75,0,3.43638302702582,3.43638302702582,3.28697506932904,3.28697506932904,0,0.0,1.0
1990-08-14,2.875,2.875,2.75,2.875,0,3.43638302702582,3.43638302702582,3.28697506932904,3.43638302702582,0,0.0,1.0
1990-08-15,3.0,3.0,2.875,3.0,3000,3.58579098472259,3.58579098472259,3.43638302702582,3.58579098472259,2509.90647205731,0.0,1.0
1990-08-16,2.875,3.0,2.875,3.0,3000,3.43638302702582,3.58579098472259,3.43638302702582,3.58579098472259,2509.90647205731,0.0,1.0
1990-08-17,2.875,2.875,2.875,2.875,0,3.43638302702582,3.43638302702582,3.43638302702582,3.43638302702582,0,0.0,1.0
1990-08-20,3.0,3.0,2.875,2.875,9000,3.58579098472259,3.58579098472259,3.43638302702582,3.43638302702582,7529.71941617194,0.0,1.0
1990-08-21,2.875,3.0,2.875,2.875,0,3.43638302702582,3.58579098472259,3.43638302702582,3.43638302702582,0,0.0,1.0
1990-08-22,2.875,2.875,2.875,2.875,0,3.43638302702582,3.43638302702582,3.43638302702582,3.43638302702582,0,0.0,1.0
1990-08-23,2.75,2.875,2.75,2.75,0,3.28697506932904,3.43638302702582,3.28697506932904,3.28697506932904,0,0.0,1.0
1990-08-24,2.75,2.75,2.75,2.75,0,3.28697506932904,3.28697506932904,3.28697506932904,3.28697506932904,0,0.0,1.0
1990-08-27,2.75,2.75,2.75,2.75,0,3.28697506932904,3.28697506932904,3.28697506932904,3.28697506932904,0,0.0,1.0
1990-08-28,2.75,2.75,2.75,2.75,0,3.28697506932904,3.28697506932904,3.28697506932904,3.28697506932904,0,0.0,1.0
1990-08-29,2.875,2.875,2.75,2.75,0,3.43638302702582,3.43638302702582,3.28697506932904,3.28697506932904,0,0.0,1.0
1990-08-30,2.75,2.875,2.75,2.75,3000,3.28697506932904,3.43638302702582,3.28697506932904,3.28697506932904,2509.90647205732,0.0,1.0
1990-08-31,2.875,2.875,2.75,2.875,0,3.43638302702582,3.43638302702582,3.28697506932904,3.43638302702582,0,0.0,1.0
1990-09-04,2.875,2.875,2.875,2.875,0,3.43638302702582,3.43638302702582,3.43638302702582,3.43638302702582,0,0.0,1.0
1990-09-05,2.875,2.875,2.875,2.875,0,3.43638302702582,3.43638302702582,3.43638302702582,3.43638302702582,0,0.0,1.0
1990-09-06,2.875,2.875,2.875,2.875,0,3.43638302702582,3.43638302702582,3.43638302702582,3.43638302702582,0,0.0,1.0
1990-09-07,2.75,2.875,2.75,2.75,0,3.28697506932904,3.43638302702582,3.28697506932904,3.28697506932904,0,0.0,1.0
1990-09-10,2.75,2.875,2.75,2.875,0,3.28697506932904,3.43638302702582,3.28697506932904,3.43638302702582,0,0.0,1.0
1990-09-11,2.75,2.75,2.75,2.75,12000,3.28697506932904,3.28697506932904,3.28697506932904,3.28697506932904,10039.6258882293,0.0,1.0
1990-09-12,2.625,2.75,2.625,2.75,3000,3.13756711163227,3.28697506932904,3.13756711163227,3.28697506932904,2509.90647205731,0.0,1.0
1990-09-13,2.625,2.75,2.625,2.625,0,3.13756711163227,3.28697506932904,3.13756711163227,3.13756711163227,0,0.0,1.0
1990-09-14,2.625,2.625,2.625,2.625,0,3.13756711163227,3.13756711163227,3.13756711163227,3.13756711163227,0,0.0,1.0
1990-09-17,2.625,2.625,2.625,2.625,0,3.13756711163227,3.13756711163227,3.13756711163227,3.13756711163227,0,0.0,1.0
1990-09-18,2.5,2.625,2.5,2.5,0,2.9881591539355,3.13756711163227,2.9881591539355,2.9881591539355,0,0.0,1.0
1990-09-19,2.5,2.5,2.5,2.5,0,2.9881591539355,2.9881591539355,2.9881591539355,2.9881591539355,0,0.0,1.0
1990-09-20,2.5,2.625,2.5,2.625,0,2.9881591539355,3.13756711163227,2.9881591539355,3.13756711163227,0,0.0,1.0
1990-09-21,2.625,2.625,2.5,2.625,0,3.13756711163227,3.13756711163227,2.9881591539355,3.13756711163227,0,0.0,1.0
1990-09-24,2.5,2.625,2.5,2.5,3000,2.9881591539355,3.13756711163227,2.9881591539355,2.9881591539355,2509.90647205731,0.0,1.0
1990-09-25,2.5,2.5,2.5,2.5,0,2.9881591539355,2.9881591539355,2.9881591539355,2.9881591539355,0,0.0,1.0
1990-09-26,2.375,2.5,2.375,2.375,0,2.83875119623872,2.9881591539355,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-09-27,2.375,2.375,2.375,2.375,0,2.83875119623872,2.83875119623872,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-09-28,2.5,2.5,2.375,2.375,0,2.9881591539355,2.9881591539355,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-10-01,2.5,2.5,2.375,2.5,0,2.9881591539355,2.9881591539355,2.83875119623872,2.9881591539355,0,0.0,1.0
1990-10-02,2.375,2.5,2.375,2.375,0,2.83875119623872,2.9881591539355,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-10-03,2.375,2.5,2.375,2.5,0,2.83875119623872,2.9881591539355,2.83875119623872,2.9881591539355,0,0.0,1.0
1990-10-04,2.375,2.375,2.375,2.375,0,2.83875119623872,2.83875119623872,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-10-05,2.375,2.375,2.375,2.375,0,2.83875119623872,2.83875119623872,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-10-08,2.375,2.375,2.375,2.375,0,2.83875119623872,2.83875119623872,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-10-09,2.25,2.375,2.25,2.25,0,2.68934323854195,2.83875119623872,2.68934323854195,2.68934323854195,0,0.0,1.0
1990-10-10,2.25,2.375,2.25,2.375,0,2.68934323854195,2.83875119623872,2.68934323854195,2.83875119623872,0,0.0,1.0
1990-10-11,2.375,2.375,2.25,2.25,0,2.83875119623872,2.83875119623872,2.68934323854195,2.68934323854195,0,0.0,1.0
1990-10-12,2.25,2.375,2.25,2.25,0,2.68934323854195,2.83875119623872,2.68934323854195,2.68934323854195,0,0.0,1.0
1990-10-15,2.25,2.25,2.25,2.25,0,2.68934323854195,2.68934323854195,2.68934323854195,2.68934323854195,0,0.0,1.0
1990-10-16,2.25,2.25,2.25,2.25,0,2.68934323854195,2.68934323854195,2.68934323854195,2.68934323854195,0,0.0,1.0
1990-10-17,2.375,2.375,2.25,2.375,0,2.83875119623872,2.83875119623872,2.68934323854195,2.83875119623872,0,0.0,1.0
1990-10-18,2.375,2.375,2.25,2.375,0,2.83875119623872,2.83875119623872,2.68934323854195,2.83875119623872,0,0.0,1.0
1990-10-19,2.375,2.375,2.25,2.25,0,2.83875119623872,2.83875119623872,2.68934323854195,2.68934323854195,0,0.0,1.0
1990-10-22,2.375,2.375,2.25,2.375,0,2.83875119623872,2.83875119623872,2.68934323854195,2.83875119623872,0,0.0,1.0
1990-10-23,2.375,2.375,2.375,2.375,0,2.83875119623872,2.83875119623872,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-10-24,2.25,2.375,2.25,2.25,0,2.68934323854195,2.83875119623872,2.68934323854195,2.68934323854195,0,0.0,1.0
1990-10-25,2.5,2.5,2.375,2.5,0,2.9881591539355,2.9881591539355,2.83875119623872,2.9881591539355,0,0.0,1.0
1990-10-26,2.5,2.5,2.375,2.5,0,2.9881591539355,2.9881591539355,2.83875119623872,2.9881591539355,0,0.0,1.0
1990-10-29,2.5,2.5,2.5,2.5,0,2.9881591539355,2.9881591539355,2.9881591539355,2.9881591539355,0,0.0,1.0
1990-10-30,2.375,2.5,2.375,2.375,0,2.83875119623872,2.9881591539355,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-10-31,2.5,2.5,2.375,2.5,0,2.9881591539355,2.9881591539355,2.83875119623872,2.9881591539355,0,0.0,1.0
1990-11-01,2.5,2.5,2.375,2.375,0,2.9881591539355,2.9881591539355,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-11-02,2.5,2.5,2.375,2.5,0,2.9881591539355,2.9881591539355,2.83875119623872,2.9881591539355,0,0.0,1.0
1990-11-05,2.375,2.5,2.375,2.5,0,2.83875119623872,2.9881591539355,2.83875119623872,2.9881591539355,0,0.0,1.0
1990-11-06,2.375,2.375,2.375,2.375,0,2.83875119623872,2.83875119623872,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-11-07,2.375,2.375,2.375,2.375,0,2.83875119623872,2.83875119623872,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-11-08,2.5,2.5,2.375,2.375,0,2.9881591539355,2.9881591539355,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-11-09,2.375,2.5,2.375,2.375,3000,2.83875119623872,2.9881591539355,2.83875119623872,2.83875119623872,2509.90647205731,0.0,1.0
1990-11-12,2.375,2.375,2.375,2.375,0,2.83875119623872,2.83875119623872,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-11-13,2.375,2.375,2.375,2.375,0,2.83875119623872,2.83875119623872,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-11-14,2.375,2.375,2.375,2.375,0,2.83875119623872,2.83875119623872,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-11-15,2.375,2.5,2.375,2.5,0,2.83875119623872,2.9881591539355,2.83875119623872,2.9881591539355,0,0.0,1.0
1990-11-16,2.375,2.5,2.375,2.375,0,2.83875119623872,2.9881591539355,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-11-19,2.5,2.5,2.375,2.5,0,2.9881591539355,2.9881591539355,2.83875119623872,2.9881591539355,0,0.0,1.0
1990-11-20,2.375,2.5,2.375,2.375,0,2.83875119623872,2.9881591539355,2.83875119623872,2.83875119623872,0,0.0,1.0
1990-11-21,2.25,2.375,2.25,2.25,0,2.80886960469937,2.96491791607155,2.80886960469937,2.80886960469937,0,0.1,1.0
1990-11-23,2.375,2.375,2.25,2.375,0,2.96491791607155,2.96491791607155,2.80886960469937,2.96491791607155,0,0.0,1.0
1990-11-26,2.375,2.375,2.375,2.375,0,2.96491791607155,2.96491791607155,2.96491791607155,2.96491791607155,0,0.0,1.0
1990-11-27,2.375,2.375,2.375,2.375,0,2.96491791607155,2.96491791607155,2.96491791607155,2.96491791607155,0,0.0,1.0
1990-11-28,2.375,2.375,2.375,2.375,0,2.96491791607155,2.96491791607155,2.96491791607155,2.96491791607155,0,0.0,1.0
1990-11-29,2.25,2.375,2.25,2.25,0,2.80886960469937,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-11-30,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-12-03,2.25,2.25,2.25,2.25,3000,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,2403.10194133146,0.0,1.0
1990-12-04,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-12-05,2.375,2.375,2.25,2.375,0,2.96491791607155,2.96491791607155,2.80886960469937,2.96491791607155,0,0.0,1.0
1990-12-06,2.375,2.375,2.25,2.25,0,2.96491791607155,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-12-07,2.375,2.375,2.25,2.375,0,2.96491791607155,2.96491791607155,2.80886960469937,2.96491791607155,0,0.0,1.0
1990-12-10,2.25,2.375,2.25,2.25,0,2.80886960469937,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-12-11,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-12-12,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-12-13,2.375,2.375,2.25,2.375,0,2.96491791607155,2.96491791607155,2.80886960469937,2.96491791607155,0,0.0,1.0
1990-12-14,2.25,2.375,2.25,2.25,0,2.80886960469937,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-12-17,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-12-18,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-12-19,2.375,2.375,2.25,2.25,0,2.96491791607155,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-12-20,2.25,2.375,2.25,2.375,0,2.80886960469937,2.96491791607155,2.80886960469937,2.96491791607155,0,0.0,1.0
1990-12-21,2.25,2.375,2.25,2.25,0,2.80886960469937,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-12-24,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-12-26,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-12-27,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1990-12-28,2.25,2.25,2.25,2.25,3000,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,2403.10194133146,0.0,1.0
1990-12-31,2.375,2.375,2.25,2.25,0,2.96491791607155,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-02,2.375,2.375,2.25,2.375,0,2.96491791607155,2.96491791607155,2.80886960469937,2.96491791607155,0,0.0,1.0
1991-01-03,2.25,2.375,2.25,2.25,0,2.80886960469937,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-04,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-07,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-08,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-09,2.375,2.375,2.25,2.25,3000,2.96491791607155,2.96491791607155,2.80886960469937,2.80886960469937,2403.10194133147,0.0,1.0
1991-01-10,2.375,2.375,2.25,2.375,0,2.96491791607155,2.96491791607155,2.80886960469937,2.96491791607155,0,0.0,1.0
1991-01-11,2.25,2.375,2.25,2.25,0,2.80886960469937,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-14,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-15,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-16,2.375,2.375,2.25,2.25,0,2.96491791607155,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-17,2.25,2.375,2.25,2.25,0,2.80886960469937,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-18,2.375,2.375,2.25,2.25,0,2.96491791607155,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-21,2.375,2.375,2.25,2.25,0,2.96491791607155,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-22,2.25,2.375,2.25,2.25,0,2.80886960469937,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-23,2.375,2.375,2.25,2.25,0,2.96491791607155,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-24,2.25,2.375,2.25,2.25,0,2.80886960469937,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-25,2.375,2.375,2.25,2.25,0,2.96491791607155,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-28,2.25,2.375,2.25,2.25,0,2.80886960469937,2.96491791607155,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-29,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-30,2.25,2.25,2.25,2.25,0,2.80886960469937,2.80886960469937,2.80886960469937,2.80886960469937,0,0.0,1.0
1991-01-31,2.375,2.375,2.25,2.375,0,2.96491791607155,2.96491791607155,2.80886960469937,2.96491791607155,0,0.0,1.0
1991-02-01,2.375,2.375,2.375,2.375,0,2.96491791607155,2.96491791607155,2.96491791607155,2.96491791607155,0,0.0,1.0
1991-02-04,2.375,2.5,2.375,2.5,3000,2.96491791607155,3.12096622744374,2.96491791607155,3.12096622744374,2403.10194133147,0.0,1.0
1991-02-05,2.5,2.5,2.375,2.375,3000,3.12096622744374,3.12096622744374,2.96491791607155,2.96491791607155,2403.10194133147,0.0,1.0
1991-02-06,2.625,2.75,2.5,2.625,3000,3.27701453881593,3.43306285018811,3.12096622744374,3.27701453881593,2403.10194133147,0.0,1.0
1991-02-07,2.625,2.75,2.625,2.75,0,3.27701453881593,3.43306285018811,3.27701453881593,3.43306285018811,0,0.0,1.0
1991-02-08,2.625,2.625,2.625,2.625,0,3.27701453881593,3.27701453881593,3.27701453881593,3.27701453881593,0,0.0,1.0
1991-02-11,2.625,2.625,2.625,2.625,0,3.27701453881593,3.27701453881593,3.27701453881593,3.27701453881593,0,0.0,1.0
1991-02-12,2.625,2.625,2.625,2.625,0,3.27701453881593,3.27701453881593,3.27701453881593,3.27701453881593,0,0.0,1.0
1991-02-13,2.625,2.625,2.625,2.625,0,3.27701453881593,3.27701453881593,3.27701453881593,3.27701453881593,0,0.0,1.0
1991-02-14,2.625,2.625,2.625,2.625,0,3.27701453881593,3.27701453881593,3.27701453881593,3.27701453881593,0,0.0,1.0
1991-02-15,2.75,2.75,2.625,2.75,0,3.43306285018811,3.43306285018811,3.27701453881593,3.43306285018811,0,0.0,1.0
1991-02-19,2.625,2.75,2.625,2.75,3000,3.27701453881593,3.43306285018811,3.27701453881593,3.43306285018811,2403.10194133147,0.0,1.0
1991-02-20,2.625,2.625,2.625,2.625,0,3.27701453881593,3.27701453881593,3.27701453881593,3.27701453881593,0,0.0,1.0
1991-02-21,2.75,2.75,2.625,2.625,0,3.43306285018811,3.43306285018811,3.27701453881593,3.27701453881593,0,0.0,1.0
1991-02-22,2.75,2.75,2.625,2.625,0,3.43306285018811,3.43306285018811,3.27701453881593,3.27701453881593,0,0.0,1.0
1991-02-25,2.875,2.875,2.625,2.75,0,3.5891111615603,3.5891111615603,3.27701453881593,3.43306285018811,0,0.0,1.0
1991-02-26,2.875,2.875,2.625,2.875,0,3.5891111615603,3.5891111615603,3.27701453881593,3.5891111615603,0,0.0,1.0
1991-02-27,2.875,2.875,2.875,2.875,0,3.5891111615603,3.5891111615603,3.5891111615603,3.5891111615603,0,0.0,1.0
1991-02-28,2.875,2.875,2.75,2.75,0,3.5891111615603,3.5891111615603,3.43306285018811,3.43306285018811,0,0.0,1.0
1991-03-01,2.75,2.875,2.75,2.75,3000,3.43306285018811,3.5891111615603,3.43306285018811,3.43306285018811,2403.10194133147,0.0,1.0
1991-03-04,2.75,2.75,2.75,2.75,0,3.43306285018811,3.43306285018811,3.43306285018811,3.43306285018811,0,0.0,1.0
1991-03-05,2.75,2.75,2.75,2.75,0,3.43306285018811,3.43306285018811,3.43306285018811,3.43306285018811,0,0.0,1.0
1991-03-06,2.75,2.75,2.75,2.75,0,3.43306285018811,3.43306285018811,3.43306285018811,3.43306285018811,0,0.0,1.0
1991-03-07,2.875,2.875,2.75,2.875,0,3.5891111615603,3.5891111615603,3.43306285018811,3.5891111615603,0,0.0,1.0
1991-03-08,2.75,2.875,2.75,2.75,0,3.43306285018811,3.5891111615603,3.43306285018811,3.43306285018811,0,0.0,1.0
1991-03-11,2.75,2.75,2.625,2.625,3000,3.43306285018811,3.43306285018811,3.27701453881593,3.27701453881593,2403.10194133147,0.0,1.0
1991-03-12,2.75,2.875,2.75,2.75,3000,3.43306285018811,3.5891111615603,3.43306285018811,3.43306285018811,2403.10194133147,0.0,1.0
1991-03-13,2.75,2.75,2.625,2.625,0,3.43306285018811,3.43306285018811,3.27701453881593,3.27701453881593,0,0.0,1.0
1991-03-14,2.75,2.75,2.75,2.75,0,3.43306285018811,3.43306285018811,3.43306285018811,3.43306285018811,0,0.0,1.0
1991-03-15,2.625,2.75,2.625,2.75,0,3.40185318791368,3.56384619686195,3.40185318791368,3.56384619686195,0,0.1,1.0
1991-03-18,2.625,2.75,2.625,2.625,0,3.40185318791368,3.56384619686195,3.40185318791368,3.40185318791368,0,0.0,1.0
1991-03-19,2.625,2.625,2.625,2.625,0,3.40185318791368,3.40185318791368,3.40185318791368,3.40185318791368,0,0.0,1.0
1991-03-20,2.625,2.625,2.625,2.625,0,3.40185318791368,3.40185318791368,3.40185318791368,3.40185318791368,0,0.0,1.0
1991-03-21,2.75,2.75,2.625,2.625,0,3.56384619686195,3.56384619686195,3.40185318791368,3.40185318791368,0,0.0,1.0
1991-03-22,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-03-25,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-03-26,2.625,2.75,2.625,2.625,0,3.40185318791368,3.56384619686195,3.40185318791368,3.40185318791368,0,0.0,1.0
1991-03-27,2.75,2.75,2.625,2.625,0,3.56384619686195,3.56384619686195,3.40185318791368,3.40185318791368,0,0.0,1.0
1991-03-28,2.875,2.875,2.75,2.75,0,3.72583920581022,3.72583920581022,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-04-01,2.75,2.875,2.75,2.75,6000,3.56384619686195,3.72583920581022,3.56384619686195,3.56384619686195,4629.82942825328,0.0,1.0
1991-04-02,2.75,2.875,2.75,2.875,0,3.56384619686195,3.72583920581022,3.56384619686195,3.72583920581022,0,0.0,1.0
1991-04-03,2.75,2.75,2.625,2.75,3000,3.56384619686195,3.56384619686195,3.40185318791368,3.56384619686195,2314.91471412664,0.0,1.0
1991-04-04,2.75,2.75,2.625,2.625,0,3.56384619686195,3.56384619686195,3.40185318791368,3.40185318791368,0,0.0,1.0
1991-04-05,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-04-08,2.625,2.75,2.625,2.75,0,3.40185318791368,3.56384619686195,3.40185318791368,3.56384619686195,0,0.0,1.0
1991-04-09,2.75,2.75,2.625,2.75,0,3.56384619686195,3.56384619686195,3.40185318791368,3.56384619686195,0,0.0,1.0
1991-04-10,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-04-11,2.75,2.875,2.75,2.875,0,3.56384619686195,3.72583920581022,3.56384619686195,3.72583920581022,0,0.0,1.0
1991-04-12,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-04-15,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-04-16,2.75,2.875,2.75,2.875,0,3.56384619686195,3.72583920581022,3.56384619686195,3.72583920581022,0,0.0,1.0
1991-04-17,2.75,2.75,2.75,2.75,3000,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,2314.91471412664,0.0,1.0
1991-04-18,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-04-19,2.75,2.875,2.75,2.875,0,3.56384619686195,3.72583920581022,3.56384619686195,3.72583920581022,0,0.0,1.0
1991-04-22,2.75,2.75,2.75,2.75,3000,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,2314.91471412664,0.0,1.0
1991-04-23,2.875,2.875,2.625,2.75,0,3.72583920581022,3.72583920581022,3.40185318791368,3.56384619686195,0,0.0,1.0
1991-04-24,2.875,2.875,2.875,2.875,0,3.72583920581022,3.72583920581022,3.72583920581022,3.72583920581022,0,0.0,1.0
1991-04-25,2.75,2.875,2.75,2.75,0,3.56384619686195,3.72583920581022,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-04-26,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-04-29,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-04-30,2.875,2.875,2.875,2.875,0,3.72583920581022,3.72583920581022,3.72583920581022,3.72583920581022,0,0.0,1.0
1991-05-01,2.875,2.875,2.75,2.75,0,3.72583920581022,3.72583920581022,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-05-02,2.875,2.875,2.875,2.875,0,3.72583920581022,3.72583920581022,3.72583920581022,3.72583920581022,0,0.0,1.0
1991-05-03,2.75,2.875,2.75,2.75,0,3.56384619686195,3.72583920581022,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-05-06,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-05-07,2.875,2.875,2.75,2.75,0,3.72583920581022,3.72583920581022,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-05-08,2.875,2.875,2.875,2.875,0,3.72583920581022,3.72583920581022,3.72583920581022,3.72583920581022,0,0.0,1.0
1991-05-09,2.875,2.875,2.875,2.875,0,3.72583920581022,3.72583920581022,3.72583920581022,3.72583920581022,0,0.0,1.0
1991-05-10,2.75,2.875,2.75,2.75,0,3.56384619686195,3.72583920581022,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-05-13,2.875,2.875,2.75,2.75,0,3.72583920581022,3.72583920581022,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-05-14,2.875,2.875,2.875,2.875,0,3.72583920581022,3.72583920581022,3.72583920581022,3.72583920581022,0,0.0,1.0
1991-05-15,2.75,2.875,2.75,2.875,0,3.56384619686195,3.72583920581022,3.56384619686195,3.72583920581022,0,0.0,1.0
1991-05-16,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-05-17,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-05-20,2.875,2.875,2.75,2.875,0,3.72583920581022,3.72583920581022,3.56384619686195,3.72583920581022,0,0.0,1.0
1991-05-21,2.75,2.875,2.75,2.875,0,3.56384619686195,3.72583920581022,3.56384619686195,3.72583920581022,0,0.0,1.0
1991-05-22,2.875,2.875,2.75,2.875,0,3.72583920581022,3.72583920581022,3.56384619686195,3.72583920581022,0,0.0,1.0
1991-05-23,2.75,2.875,2.75,2.875,0,3.56384619686195,3.72583920581022,3.56384619686195,3.72583920581022,0,0.0,1.0
1991-05-24,2.875,2.875,2.75,2.875,0,3.72583920581022,3.72583920581022,3.56384619686195,3.72583920581022,0,0.0,1.0
1991-05-28,2.75,2.875,2.75,2.75,0,3.56384619686195,3.72583920581022,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-05-29,2.75,2.875,2.75,2.875,0,3.56384619686195,3.72583920581022,3.56384619686195,3.72583920581022,0,0.0,1.0
1991-05-30,2.875,2.875,2.75,2.875,0,3.72583920581022,3.72583920581022,3.56384619686195,3.72583920581022,0,0.0,1.0
1991-05-31,2.875,2.875,2.875,2.875,0,3.72583920581022,3.72583920581022,3.72583920581022,3.72583920581022,0,0.0,1.0
1991-06-03,2.75,2.875,2.75,2.875,0,3.56384619686195,3.72583920581022,3.56384619686195,3.72583920581022,0,0.0,1.0
1991-06-04,2.875,2.875,2.75,2.75,3000,3.72583920581022,3.72583920581022,3.56384619686195,3.56384619686195,2314.91471412664,0.0,1.0
1991-06-05,2.75,2.875,2.75,2.875,0,3.56384619686195,3.72583920581022,3.56384619686195,3.72583920581022,0,0.0,1.0
1991-06-06,2.75,2.875,2.75,2.75,0,3.56384619686195,3.72583920581022,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-06-07,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-06-10,3.0,3.0,2.875,2.875,3000,3.88783221475849,3.88783221475849,3.72583920581022,3.72583920581022,2314.91471412664,0.0,1.0
1991-06-11,3.0,3.0,3.0,3.0,0,3.88783221475849,3.88783221475849,3.88783221475849,3.88783221475849,0,0.0,1.0
1991-06-12,2.875,3.0,2.875,3.0,3000,3.72583920581022,3.88783221475849,3.72583920581022,3.88783221475849,2314.91471412664,0.0,1.0
1991-06-13,2.875,3.0,2.875,3.0,0,3.72583920581022,3.88783221475849,3.72583920581022,3.88783221475849,0,0.0,1.0
1991-06-14,2.875,3.0,2.875,3.0,3000,3.72583920581022,3.88783221475849,3.72583920581022,3.88783221475849,2314.91471412664,0.0,1.0
1991-06-17,3.0,3.0,2.875,3.0,0,3.88783221475849,3.88783221475849,3.72583920581022,3.88783221475849,0,0.0,1.0
1991-06-18,2.875,3.0,2.875,3.0,0,3.72583920581022,3.88783221475849,3.72583920581022,3.88783221475849,0,0.0,1.0
1991-06-19,3.0,3.0,2.875,3.0,0,3.88783221475849,3.88783221475849,3.72583920581022,3.88783221475849,0,0.0,1.0
1991-06-20,3.125,3.125,3.0,3.125,0,4.04982522370676,4.04982522370676,3.88783221475849,4.04982522370676,0,0.0,1.0
1991-06-21,3.0,3.125,3.0,3.125,0,3.88783221475849,4.04982522370676,3.88783221475849,4.04982522370676,0,0.0,1.0
1991-06-24,3.125,3.125,3.0,3.125,0,4.04982522370676,4.04982522370676,3.88783221475849,4.04982522370676,0,0.0,1.0
1991-06-25,3.125,3.125,3.125,3.125,0,4.04982522370676,4.04982522370676,4.04982522370676,4.04982522370676,0,0.0,1.0
1991-06-26,3.0,3.125,3.0,3.0,3000,3.88783221475849,4.04982522370676,3.88783221475849,3.88783221475849,2314.91471412664,0.0,1.0
1991-06-27,3.0,3.0,3.0,3.0,0,3.88783221475849,3.88783221475849,3.88783221475849,3.88783221475849,0,0.0,1.0
1991-06-28,3.0,3.0,3.0,3.0,0,3.88783221475849,3.88783221475849,3.88783221475849,3.88783221475849,0,0.0,1.0
1991-07-01,2.75,2.875,2.75,2.875,30000,3.56384619686195,3.72583920581022,3.56384619686195,3.72583920581022,23149.1471412664,0.0,1.0
1991-07-02,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-07-03,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-07-05,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-07-08,2.75,2.75,2.75,2.75,0,3.56384619686195,3.56384619686195,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-07-09,2.875,2.875,2.75,2.75,0,3.72583920581022,3.72583920581022,3.56384619686195,3.56384619686195,0,0.0,1.0
1991-07-10,3.0,3.0,2.875,2.875,0,3.88783221475849,3.88783221475849,3.72583920581022,3.72583920581022,0,0.0,1.0
1991-07-11,2.875,3.0,2.875,3.0,0,3.72583920581022,3.88783221475849,3.72583920581022,3.88783221475849,0,0.0,1.0
1991-07-12,2.875,2.875,2.875,2.875,0,3.72583920581022,3.72583920581022,3.72583920581022,3.72583920581022,0,0.0,1.0
1991-07-15,3.0,3.0,2.875,3.0,0,3.88783221475849,3.88783221475849,3.72583920581022,3.88783221475849,0,0.0,1.0
1991-07-16,3.0,3.0,2.875,3.0,0,3.88783221475849,3.88783221475849,3.72583920581022,3.88783221475849,0,0.0,1.0
1991-07-17,3.0,3.0,2.875,2.875,0,3.88783221475849,3.88783221475849,3.72583920581022,3.72583920581022,0,0.0,1.0
1991-07-18,2.75,2.875,2.75,2.875,9000,3.69344060402056,3.86132426783968,3.69344060402056,3.86132426783968,6701.06890931397,0.1,1.0
1991-07-19,2.875,2.875,2.75,2.75,0,3.86132426783968,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-07-22,2.75,2.875,2.75,2.75,0,3.69344060402056,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-07-23,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-07-24,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-07-25,2.75,2.875,2.75,2.875,0,3.69344060402056,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-07-26,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-07-29,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-07-30,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-07-31,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-08-01,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-08-02,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-08-05,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-08-06,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-08-07,2.75,2.875,2.75,2.75,3000,3.69344060402056,3.86132426783968,3.69344060402056,3.69344060402056,2233.68963643799,0.0,1.0
1991-08-08,2.875,2.875,2.75,2.875,0,3.86132426783968,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-08-09,2.75,2.875,2.75,2.75,0,3.69344060402056,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-08-12,2.75,2.875,2.75,2.75,0,3.69344060402056,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-08-13,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-08-14,2.875,2.875,2.75,2.875,0,3.86132426783968,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-08-15,2.875,2.875,2.875,2.875,3000,3.86132426783968,3.86132426783968,3.86132426783968,3.86132426783968,2233.68963643799,0.0,1.0
1991-08-16,2.75,2.875,2.75,2.75,9000,3.69344060402056,3.86132426783968,3.69344060402056,3.69344060402056,6701.06890931397,0.0,1.0
1991-08-19,2.75,2.75,2.75,2.75,3000,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,2233.68963643799,0.0,1.0
1991-08-20,2.875,2.875,2.75,2.875,0,3.86132426783968,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-08-21,2.875,2.875,2.875,2.875,0,3.86132426783968,3.86132426783968,3.86132426783968,3.86132426783968,0,0.0,1.0
1991-08-22,2.875,2.875,2.75,2.75,3000,3.86132426783968,3.86132426783968,3.69344060402056,3.69344060402056,2233.68963643799,0.0,1.0
1991-08-23,2.875,3.0,2.875,3.0,0,3.86132426783968,4.02920793165879,3.86132426783968,4.02920793165879,0,0.0,1.0
1991-08-26,2.875,2.875,2.875,2.875,0,3.86132426783968,3.86132426783968,3.86132426783968,3.86132426783968,0,0.0,1.0
1991-08-27,2.875,2.875,2.875,2.875,0,3.86132426783968,3.86132426783968,3.86132426783968,3.86132426783968,0,0.0,1.0
1991-08-28,2.875,3.0,2.875,2.875,0,3.86132426783968,4.02920793165879,3.86132426783968,3.86132426783968,0,0.0,1.0
1991-08-29,2.75,2.875,2.75,2.75,6000,3.69344060402056,3.86132426783968,3.69344060402056,3.69344060402056,4467.37927287598,0.0,1.0
1991-08-30,2.875,2.875,2.75,2.875,3000,3.86132426783968,3.86132426783968,3.69344060402056,3.86132426783968,2233.68963643799,0.0,1.0
1991-09-03,2.75,2.875,2.75,2.875,0,3.69344060402056,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-09-04,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-09-05,2.875,2.875,2.75,2.75,3000,3.86132426783968,3.86132426783968,3.69344060402056,3.69344060402056,2233.68963643799,0.0,1.0
1991-09-06,2.75,2.875,2.75,2.75,0,3.69344060402056,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-09-09,2.75,2.875,2.75,2.875,0,3.69344060402056,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-09-10,2.75,2.875,2.75,2.875,0,3.69344060402056,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-09-11,2.75,2.875,2.75,2.875,3000,3.69344060402056,3.86132426783968,3.69344060402056,3.86132426783968,2233.68963643799,0.0,1.0
1991-09-12,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-09-13,2.875,2.875,2.75,2.75,0,3.86132426783968,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-09-16,2.875,2.875,2.75,2.75,0,3.86132426783968,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-09-17,2.875,2.875,2.875,2.875,0,3.86132426783968,3.86132426783968,3.86132426783968,3.86132426783968,0,0.0,1.0
1991-09-18,2.75,2.875,2.75,2.75,0,3.69344060402056,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-09-19,2.875,2.875,2.75,2.75,0,3.86132426783968,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-09-20,2.75,2.875,2.75,2.875,0,3.69344060402056,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-09-23,2.875,2.875,2.75,2.875,6000,3.86132426783968,3.86132426783968,3.69344060402056,3.86132426783968,4467.37927287598,0.0,1.0
1991-09-24,2.75,2.875,2.75,2.75,0,3.69344060402056,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-09-25,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-09-26,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-09-27,2.875,2.875,2.75,2.875,0,3.86132426783968,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-09-30,2.75,2.875,2.75,2.75,0,3.69344060402056,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-10-01,2.75,2.875,2.75,2.75,3000,3.69344060402056,3.86132426783968,3.69344060402056,3.69344060402056,2233.68963643799,0.0,1.0
1991-10-02,2.875,2.875,2.75,2.75,0,3.86132426783968,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-10-03,2.875,2.875,2.75,2.875,0,3.86132426783968,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-10-04,2.75,2.875,2.75,2.75,3000,3.69344060402056,3.86132426783968,3.69344060402056,3.69344060402056,2233.68963643799,0.0,1.0
1991-10-07,2.75,2.75,2.75,2.75,3000,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,2233.68963643799,0.0,1.0
1991-10-08,2.75,2.75,2.625,2.625,3000,3.69344060402056,3.69344060402056,3.52555694020145,3.52555694020145,2233.68963643799,0.0,1.0
1991-10-09,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-10-10,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-10-11,2.875,2.875,2.75,2.75,0,3.86132426783968,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-10-14,2.875,2.875,2.875,2.875,0,3.86132426783968,3.86132426783968,3.86132426783968,3.86132426783968,0,0.0,1.0
1991-10-15,2.75,2.875,2.75,2.875,0,3.69344060402056,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-10-16,2.75,2.75,2.75,2.75,0,3.69344060402056,3.69344060402056,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-10-17,2.875,2.875,2.75,2.75,0,3.86132426783968,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-10-18,2.75,2.875,2.625,2.625,0,3.69344060402056,3.86132426783968,3.52555694020145,3.52555694020145,0,0.0,1.0
1991-10-21,2.75,2.75,2.625,2.75,3000,3.69344060402056,3.69344060402056,3.52555694020145,3.69344060402056,2233.68963643799,0.0,1.0
1991-10-22,2.875,2.875,2.75,2.875,0,3.86132426783968,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-10-23,2.75,2.875,2.75,2.75,0,3.69344060402056,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-10-24,2.875,2.875,2.75,2.875,0,3.86132426783968,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-10-25,2.875,2.875,2.875,2.875,0,3.86132426783968,3.86132426783968,3.86132426783968,3.86132426783968,0,0.0,1.0
1991-10-28,2.875,2.875,2.75,2.875,0,3.86132426783968,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-10-29,2.875,3.0,2.875,3.0,0,3.86132426783968,4.02920793165879,3.86132426783968,4.02920793165879,0,0.0,1.0
1991-10-30,2.875,2.875,2.75,2.75,0,3.86132426783968,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-10-31,2.875,2.875,2.75,2.75,0,3.86132426783968,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-11-01,2.75,2.875,2.75,2.75,0,3.69344060402056,3.86132426783968,3.69344060402056,3.69344060402056,0,0.0,1.0
1991-11-04,2.75,2.875,2.75,2.875,0,3.69344060402056,3.86132426783968,3.69344060402056,3.86132426783968,0,0.0,1.0
1991-11-05,2.625,2.875,2.625,2.75,30000,3.52555694020145,3.86132426783968,3.52555694020145,3.69344060402056,22336.8963643799,0.0,1.0
1991-11-06,2.5,2.625,2.5,2.5,6000,3.35767327638233,3.52555694020145,3.35767327638233,3.35767327638233,4467.37927287598,0.0,1.0
1991-11-07,2.5,2.625,2.5,2.625,3000,3.35767327638233,3.52555694020145,3.35767327638233,3.52555694020145,2233.68963643799,0.0,1.0
1991-11-08,2.375,2.5,2.375,2.5,3000,3.18978961256321,3.35767327638233,3.18978961256321,3.35767327638233,2233.68963643799,0.0,1.0
1991-11-11,2.375,2.375,2.375,2.375,0,3.18978961256321,3.18978961256321,3.18978961256321,3.18978961256321,0,0.0,1.0
1991-11-12,2.25,2.375,2.25,2.25,0,3.08905941427174,3.26067382617573,3.08905941427174,3.08905941427174,0,0.05,1.0
1991-11-13,2.25,2.25,2.25,2.25,0,3.08905941427174,3.08905941427174,3.08905941427174,3.08905941427174,0,0.0,1.0
1991-11-14,2.375,2.375,2.25,2.375,0,3.26067382617573,3.26067382617573,3.08905941427174,3.26067382617573,0,0.0,1.0
1991-11-15,2.125,2.25,2.125,2.25,3000,2.91744500236776,3.08905941427174,2.91744500236776,3.08905941427174,2185.13116608064,0.0,1.0
1991-11-18,2.375,2.375,2.125,2.375,3000,3.26067382617573,3.26067382617573,2.91744500236776,3.26067382617573,2185.13116608064,0.0,1.0
1991-11-19,2.25,2.375,2.25,2.375,0,3.08905941427174,3.26067382617573,3.08905941427174,3.26067382617573,0,0.0,1.0
1991-11-20,2.375,2.375,2.125,2.125,3000,3.26067382617573,3.26067382617573,2.91744500236776,2.91744500236776,2185.13116608064,0.0,1.0
1991-11-21,2.25,2.375,2.25,2.375,0,3.08905941427174,3.26067382617573,3.08905941427174,3.26067382617573,0,0.0,1.0
1991-11-22,2.25,2.375,2.25,2.25,0,3.08905941427174,3.26067382617573,3.08905941427174,3.08905941427174,0,0.0,1.0
1991-11-25,2.375,2.375,2.25,2.25,0,3.26067382617573,3.26067382617573,3.08905941427174,3.08905941427174,0,0.0,1.0
1991-11-26,2.375,2.375,2.375,2.375,0,3.26067382617573,3.26067382617573,3.26067382617573,3.26067382617573,0,0.0,1.0
1991-11-27,2.375,2.375,2.25,2.25,0,3.26067382617573,3.26067382617573,3.08905941427174,3.08905941427174,0,0.0,1.0
1991-11-29,2.25,2.375,2.25,2.375,0,3.08905941427174,3.26067382617573,3.08905941427174,3.26067382617573,0,0.0,1.0
1991-12-02,2.125,2.25,2.125,2.25,3000,2.91744500236776,3.08905941427174,2.91744500236776,3.08905941427174,2185.13116608064,0.0,1.0
1991-12-03,2.25,2.25,2.125,2.25,0,3.08905941427174,3.08905941427174,2.91744500236776,3.08905941427174,0,0.0,1.0
1991-12-04,2.0,2.125,1.875,2.0,6000,2.74583059046377,2.91744500236776,2.57421617855979,2.74583059046377,4370.26233216129,0.0,1.0
1991-12-05,1.875,2.0,1.875,2.0,6000,2.57421617855979,2.74583059046377,2.57421617855979,2.74583059046377,4370.26233216128,0.0,1.0
1991-12-06,1.875,1.875,1.875,1.875,0,2.57421617855979,2.57421617855979,2.57421617855979,2.57421617855979,0,0.0,1.0
1991-12-09,2.0,2.0,1.875,1.875,6000,2.74583059046377,2.74583059046377,2.57421617855979,2.57421617855979,4370.26233216129,0.0,1.0
1991-12-10,1.75,1.875,1.75,1.875,0,2.4026017666558,2.57421617855979,2.4026017666558,2.57421617855979,0,0.0,1.0
1991-12-11,1.75,1.75,1.625,1.75,15000,2.4026017666558,2.4026017666558,2.23098735475181,2.4026017666558,10925.6558304032,0.0,1.0
1991-12-12,1.75,1.75,1.75,1.75,0,2.4026017666558,2.4026017666558,2.4026017666558,2.4026017666558,0,0.0,1.0
1991-12-13,2.125,2.125,1.75,1.875,6000,2.91744500236776,2.91744500236776,2.4026017666558,2.57421617855979,4370.26233216128,0.0,1.0
1991-12-16,2.0,2.125,2.0,2.0,0,2.74583059046377,2.91744500236776,2.74583059046377,2.74583059046377,0,0.0,1.0
1991-12-17,1.875,2.0,1.875,2.0,0,2.57421617855979,2.74583059046377,2.57421617855979,2.74583059046377,0,0.0,1.0
1991-12-18,1.875,2.0,1.875,1.875,3000,2.57421617855979,2.74583059046377,2.57421617855979,2.57421617855979,2185.13116608064,0.0,1.0
1991-12-19,1.75,1.875,1.75,1.875,6000,2.4026017666558,2.57421617855979,2.4026017666558,2.57421617855979,4370.26233216128,0.0,1.0
1991-12-20,1.875,2.0,1.75,1.875,3000,2.57421617855979,2.74583059046377,2.4026017666558,2.57421617855979,2185.13116608064,0.0,1.0
1991-12-23,1.875,1.875,1.875,1.875,3000,2.57421617855979,2.57421617855979,2.57421617855979,2.57421617855979,2185.13116608064,0.0,1.0
1991-12-24,1.875,2.0,1.875,1.875,6000,2.57421617855979,2.74583059046377,2.57421617855979,2.57421617855979,4370.26233216128,0.0,1.0
1991-12-26,1.875,1.875,1.75,1.875,0,2.57421617855979,2.57421617855979,2.4026017666558,2.57421617855979,0,0.0,1.0
1991-12-27,1.75,1.875,1.75,1.75,6000,2.4026017666558,2.57421617855979,2.4026017666558,2.4026017666558,4370.26233216128,0.0,1.0
1991-12-30,1.875,1.875,1.75,1.875,3000,2.57421617855979,2.57421617855979,2.4026017666558,2.57421617855979,2185.13116608064,0.0,1.0
1991-12-31,1.875,2.0,1.75,1.875,9000,2.57421617855979,2.74583059046377,2.4026017666558,2.57421617855979,6555.39349824192,0.0,1.0
1992-01-02,1.75,1.875,1.75,1.875,3000,2.4026017666558,2.57421617855979,2.4026017666558,2.57421617855979,2185.13116608064,0.0,1.0
1992-01-03,1.875,1.875,1.75,1.875,0,2.57421617855979,2.57421617855979,2.4026017666558,2.57421617855979,0,0.0,1.0
1992-01-06,2.125,2.125,1.875,2.125,3000,2.91744500236776,2.91744500236776,2.57421617855979,2.91744500236776,2185.13116608064,0.0,1.0
1992-01-07,2.125,2.125,2.125,2.125,0,2.91744500236776,2.91744500236776,2.91744500236776,2.91744500236776,0,0.0,1.0
1992-01-08,2.125,2.25,2.125,2.25,6000,2.91744500236776,3.08905941427174,2.91744500236776,3.08905941427174,4370.26233216128,0.0,1.0
1992-01-09,2.375,2.375,2.25,2.25,3000,3.26067382617573,3.26067382617573,3.08905941427174,3.08905941427174,2185.13116608064,0.0,1.0
1992-01-10,2.375,2.5,2.25,2.5,3000,3.26067382617573,3.43228823807971,3.08905941427174,3.43228823807971,2185.13116608064,0.0,1.0
1992-01-13,2.25,2.375,2.25,2.25,0,3.08905941427174,3.26067382617573,3.08905941427174,3.08905941427174,0,0.0,1.0
1992-01-14,2.375,2.375,2.25,2.25,0,3.26067382617573,3.26067382617573,3.08905941427174,3.08905941427174,0,0.0,1.0
1992-01-15,2.375,2.375,2.25,2.375,0,3.26067382617573,3.26067382617573,3.08905941427174,3.26067382617573,0,0.0,1.0
1992-01-16,2.25,2.375,2.25,2.25,0,3.08905941427174,3.26067382617573,3.08905941427174,3.08905941427174,0,0.0,1.0
1992-01-17,2.25,2.375,2.25,2.375,3000,3.08905941427174,3.26067382617573,3.08905941427174,3.26067382617573,2185.13116608064,0.0,1.0
1992-01-20,2.125,2.25,2.125,2.25,6000,2.91744500236776,3.08905941427174,2.91744500236776,3.08905941427174,4370.26233216128,0.0,1.0
1992-01-21,2.125,2.25,2.125,2.25,0,2.91744500236776,3.08905941427174,2.91744500236776,3.08905941427174,0,0.0,1.0
1992-01-22,2.125,2.125,2.125,2.125,0,2.91744500236776,2.91744500236776,2.91744500236776,2.91744500236776,0,0.0,1.0
1992-01-23,2.125,2.25,2.125,2.25,3000,2.91744500236776,3.08905941427174,2.91744500236776,3.08905941427174,2185.13116608064,0.0,1.0
1992-01-24,2.125,2.125,2.125,2.125,0,2.91744500236776,2.91744500236776,2.91744500236776,2.91744500236776,0,0.0,1.0
1992-01-27,2.125,2.125,2.125,2.125,0,2.91744500236776,2.91744500236776,2.91744500236776,2.91744500236776,0,0.0,1.0
1992-01-28,2.125,2.125,2.125,2.125,0,2.91744500236776,2.91744500236776,2.91744500236776,2.91744500236776,0,0.0,1.0
1992-01-29,2.25,2.25,2.125,2.125,6000,3.08905941427174,3.08905941427174,2.91744500236776,2.91744500236776,4370.26233216129,0.0,1.0
1992-01-30,2.25,2.375,2.125,2.25,3000,3.08905941427174,3.26067382617573,2.91744500236776,3.08905941427174,2185.13116608064,0.0,1.0
1992-01-31,2.25,2.25,2.25,2.25,0,3.08905941427174,3.08905941427174,3.08905941427174,3.08905941427174,0,0.0,1.0
1992-02-03,2.25,2.375,2.25,2.375,0,3.08905941427174,3.26067382617573,3.08905941427174,3.26067382617573,0,0.0,1.0
1992-02-04,2.375,2.375,2.25,2.375,0,3.26067382617573,3.26067382617573,3.08905941427174,3.26067382617573,0,0.0,1.0
1992-02-05,2.25,2.375,2.25,2.25,0,3.08905941427174,3.26067382617573,3.08905941427174,3.08905941427174,0,0.0,1.0
1992-02-06,2.25,2.25,2.25,2.25,0,3.08905941427174,3.08905941427174,3.08905941427174,3.08905941427174,0,0.0,1.0
1992-02-07,2.0,2.25,2.0,2.25,6000,2.74583059046377,3.08905941427174,2.74583059046377,3.08905941427174,4370.26233216129,0.0,1.0
1992-02-10,2.0,2.0,1.875,1.875,0,2.74583059046377,2.74583059046377,2.57421617855979,2.57421617855979,0,0.0,1.0
1992-02-11,2.125,2.125,2.0,2.125,0,2.91744500236776,2.91744500236776,2.74583059046377,2.91744500236776,0,0.0,1.0
1992-02-12,2.125,2.125,2.125,2.125,3000,2.91744500236776,2.91744500236776,2.91744500236776,2.91744500236776,2185.13116608064,0.0,1.0
1992-02-13,2.25,2.25,2.125,2.25,0,3.08905941427174,3.08905941427174,2.91744500236776,3.08905941427174,0,0.0,1.0
1992-02-14,2.25,2.25,2.25,2.25,0,3.08905941427174,3.08905941427174,3.08905941427174,3.08905941427174,0,0.0,1.0
1992-02-18,2.25,2.25,2.25,2.25,0,3.08905941427174,3.08905941427174,3.08905941427174,3.08905941427174,0,0.0,1.0
1992-02-19,2.375,2.375,2.25,2.25,0,3.26067382617573,3.26067382617573,3.08905941427174,3.08905941427174,0,0.0,1.0
1992-02-20,2.25,2.375,2.25,2.25,0,3.15770517903334,3.33313324453519,3.15770517903334,3.15770517903334,0,0.05,1.0
1992-02-21,2.375,2.375,2.25,2.375,0,3.33313324453519,3.33313324453519,3.15770517903334,3.33313324453519,0,0.0,1.0
1992-02-24,2.375,2.375,2.375,2.375,0,3.33313324453519,3.33313324453519,3.33313324453519,3.33313324453519,0,0.0,1.0
1992-02-25,2.25,2.375,2.25,2.375,0,3.15770517903334,3.33313324453519,3.15770517903334,3.33313324453519,0,0.0,1.0
1992-02-26,2.25,2.25,2.25,2.25,0,3.15770517903334,3.15770517903334,3.15770517903334,3.15770517903334,0,0.0,1.0
1992-02-27,2.25,2.25,2.25,2.25,0,3.15770517903334,3.15770517903334,3.15770517903334,3.15770517903334,0,0.0,1.0
1992-02-28,2.25,2.375,2.25,2.25,3000,3.15770517903334,3.33313324453519,3.15770517903334,3.15770517903334,2137.6283146441,0.0,1.0
1992-03-02,2.5,2.5,2.375,2.375,0,3.50856131003704,3.50856131003704,3.33313324453519,3.33313324453519,0,0.0,1.0
1992-03-03,2.625,2.625,2.375,2.375,0,3.68398937553889,3.68398937553889,3.33313324453519,3.33313324453519,0,0.0,1.0
1992-03-04,2.75,2.75,2.625,2.75,3000,3.85941744104075,3.85941744104075,3.68398937553889,3.85941744104075,2137.6283146441,0.0,1.0
1992-03-05,2.625,2.75,2.5,2.5,6000,3.68398937553889,3.85941744104075,3.50856131003704,3.50856131003704,4275.25662928822,0.0,1.0
1992-03-06,2.625,2.625,2.625,2.625,0,3.68398937553889,3.68398937553889,3.68398937553889,3.68398937553889,0,0.0,1.0
1992-03-09,2.75,2.75,2.625,2.75,0,3.85941744104075,3.85941744104075,3.68398937553889,3.85941744104075,0,0.0,1.0
1992-03-10,2.75,2.75,2.75,2.75,0,3.85941744104075,3.85941744104075,3.85941744104075,3.85941744104075,0,0.0,1.0
1992-03-11,2.625,2.75,2.625,2.75,0,3.68398937553889,3.85941744104075,3.68398937553889,3.85941744104075,0,0.0,1.0
1992-03-12,2.5,2.625,1.5,1.5,0,3.50856131003704,3.68398937553889,2.10513678602222,2.10513678602222,0,0.0,1.0
1992-03-13,2.625,2.625,2.5,2.625,3000,3.68398937553889,3.68398937553889,3.50856131003704,3.68398937553889,2137.62831464411,0.0,1.0
1992-03-16,2.5,2.625,2.5,2.5,0,3.50856131003704,3.68398937553889,3.50856131003704,3.50856131003704,0,0.0,1.0
1992-03-17,2.375,2.5,2.375,2.375,0,3.33313324453519,3.50856131003704,3.33313324453519,3.33313324453519,0,0.0,1.0
1992-03-18,2.5,2.5,2.375,2.5,0,3.50856131003704,3.50856131003704,3.33313324453519,3.50856131003704,0,0.0,1.0
1992-03-19,2.625,2.625,2.5,2.625,0,3.68398937553889,3.68398937553889,3.50856131003704,3.68398937553889,0,0.0,1.0
1992-03-20,2.625,2.625,2.5,2.625,0,3.68398937553889,3.68398937553889,3.50856131003704,3.68398937553889,0,0.0,1.0
1992-03-23,2.625,2.625,2.625,2.625,0,3.68398937553889,3.68398937553889,3.68398937553889,3.68398937553889,0,0.0,1.0
1992-03-24,2.625,2.75,2.625,2.75,0,3.68398937553889,3.85941744104075,3.68398937553889,3.85941744104075,0,0.0,1.0
1992-03-25,2.625,2.625,2.5,2.625,0,3.68398937553889,3.68398937553889,3.50856131003704,3.68398937553889,0,0.0,1.0
1992-03-26,2.625,2.625,2.5,2.625,0,3.68398937553889,3.68398937553889,3.50856131003704,3.68398937553889,0,0.0,1.0
1992-03-27,2.5,2.625,2.5,2.625,0,3.50856131003704,3.68398937553889,3.50856131003704,3.68398937553889,0,0.0,1.0
1992-03-30,2.625,2.625,2.625,2.625,0,3.68398937553889,3.68398937553889,3.68398937553889,3.68398937553889,0,0.0,1.0
1992-03-31,2.625,2.625,2.5,2.625,0,3.68398937553889,3.68398937553889,3.50856131003704,3.68398937553889,0,0.0,1.0
1992-04-01,2.625,2.625,2.625,2.625,0,3.68398937553889,3.68398937553889,3.68398937553889,3.68398937553889,0,0.0,1.0
1992-04-02,2.5,2.5,2.5,2.5,0,3.50856131003704,3.50856131003704,3.50856131003704,3.50856131003704,0,0.0,1.0
1992-04-03,2.625,2.625,2.625,2.625,0,3.68398937553889,3.68398937553889,3.68398937553889,3.68398937553889,0,0.0,1.0
1992-04-06,2.5,2.625,2.5,2.625,0,3.50856131003704,3.68398937553889,3.50856131003704,3.68398937553889,0,0.0,1.0
1992-04-07,2.625,2.625,2.625,2.625,0,3.68398937553889,3.68398937553889,3.68398937553889,3.68398937553889,0,0.0,1.0
1992-04-08,2.5,2.5,2.5,2.5,0,3.50856131003704,3.50856131003704,3.50856131003704,3.50856131003704,0,0.0,1.0
1992-04-09,2.5,2.625,2.375,2.375,0,3.50856131003704,3.68398937553889,3.33313324453519,3.33313324453519,0,0.0,1.0
1992-04-10,2.625,2.625,2.625,2.625,0,3.68398937553889,3.68398937553889,3.68398937553889,3.68398937553889,0,0.0,1.0
1992-04-13,2.375,2.375,2.375,2.375,6000,3.33313324453519,3.33313324453519,3.33313324453519,3.33313324453519,4275.25662928821,0.0,1.0
1992-04-14,2.5,2.5,2.5,2.5,0,3.50856131003704,3.50856131003704,3.50856131003704,3.50856131003704,0,0.0,1.0
1992-04-15,2.25,2.25,2.25,2.25,9000,3.15770517903334,3.15770517903334,3.15770517903334,3.15770517903334,6412.88494393231,0.0,1.0
1992-04-16,2.375,2.5,2.375,2.375,6000,3.33313324453519,3.50856131003704,3.33313324453519,3.33313324453519,4275.25662928821,0.0,1.0
1992-04-20,2.5,2.625,2.5,2.625,0,3.50856131003704,3.68398937553889,3.50856131003704,3.68398937553889,0,0.0,1.0
1992-04-21,2.375,2.625,2.375,2.625,3000,3.33313324453519,3.68398937553889,3.33313324453519,3.68398937553889,2137.62831464411,0.0,1.0
1992-04-22,2.375,2.375,2.375,2.375,0,3.33313324453519,3.33313324453519,3.33313324453519,3.33313324453519,0,0.0,1.0
1992-04-23,2.25,2.25,2.25,2.25,3000,3.15770517903334,3.15770517903334,3.15770517903334,3.15770517903334,2137.6283146441,0.0,1.0
1992-04-24,2.25,2.375,2.25,2.25,0,3.15770517903334,3.33313324453519,3.15770517903334,3.15770517903334,0,0.0,1.0
1992-04-27,2.25,2.25,2.25,2.25,0,3.15770517903334,3.15770517903334,3.15770517903334,3.15770517903334,0,0.0,1.0
1992-04-28,2.25,2.25,2.25,2.25,3000,3.15770517903334,3.15770517903334,3.15770517903334,3.15770517903334,2137.6283146441,0.0,1.0
1992-04-29,2.125,2.125,2.125,2.125,0,2.98227711353148,2.98227711353148,2.98227711353148,2.98227711353148,0,0.0,1.0
1992-04-30,2.25,2.25,2.125,2.25,0,3.15770517903334,3.15770517903334,2.98227711353148,3.15770517903334,0,0.0,1.0
1992-05-01,2.25,2.25,2.125,2.25,0,3.15770517903334,3.15770517903334,2.98227711353148,3.15770517903334,0,0.0,1.0
1992-05-04,2.125,2.125,2.125,2.125,0,2.98227711353148,2.98227711353148,2.98227711353148,2.98227711353148,0,0.0,1.0
1992-05-05,2.125,2.125,2.125,2.125,0,2.98227711353148,2.98227711353148,2.98227711353148,2.98227711353148,0,0.0,1.0
1992-05-06,2.125,2.25,2.125,2.25,0,2.98227711353148,3.15770517903334,2.98227711353148,3.15770517903334,0,0.0,1.0
1992-05-07,2.25,2.25,2.25,2.25,0,3.15770517903334,3.15770517903334,3.15770517903334,3.15770517903334,0,0.0,1.0
1992-05-08,2.125,2.25,2.125,2.25,0,2.98227711353148,3.15770517903334,2.98227711353148,3.15770517903334,0,0.0,1.0
1992-05-11,2.125,2.125,2.125,2.125,0,2.98227711353148,2.98227711353148,2.98227711353148,2.98227711353148,0,0.0,1.0
1992-05-12,2.125,2.125,2.125,2.125,0,2.98227711353148,2.98227711353148,2.98227711353148,2.98227711353148,0,0.0,1.0
1992-05-13,2.125,2.125,2.125,2.125,0,2.98227711353148,2.98227711353148,2.98227711353148,2.98227711353148,0,0.0,1.0
1992-05-14,2.25,2.25,2.125,2.125,0,3.15770517903334,3.15770517903334,2.98227711353148,2.98227711353148,0,0.0,1.0
1992-05-15,2.125,2.25,2.125,2.25,0,2.98227711353148,3.15770517903334,2.98227711353148,3.15770517903334,0,0.0,1.0
1992-05-18,2.25,2.25,2.25,2.25,0,3.15770517903334,3.15770517903334,3.15770517903334,3.15770517903334,0,0.0,1.0
1992-05-19,2.125,2.125,2.0,2.0,0,3.05244833973223,3.05244833973223,2.87289255504209,2.87289255504209,0,0.05,1.0
1992-05-20,2.125,2.25,2.125,2.25,6000,3.05244833973223,3.23200412442236,3.05244833973223,3.23200412442236,4176.97486769538,0.0,1.0
1992-05-21,2.125,2.125,2.0,2.125,0,3.05244833973223,3.05244833973223,2.87289255504209,3.05244833973223,0,0.0,1.0
1992-05-22,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-05-26,2.125,2.125,2.0,2.0,0,3.05244833973223,3.05244833973223,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-05-27,2.0,2.25,2.0,2.25,0,2.87289255504209,3.23200412442236,2.87289255504209,3.23200412442236,0,0.0,1.0
1992-05-28,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-05-29,2.125,2.125,2.125,2.125,3000,3.05244833973223,3.05244833973223,3.05244833973223,3.05244833973223,2088.48743384769,0.0,1.0
1992-06-01,2.125,2.125,2.125,2.125,0,3.05244833973223,3.05244833973223,3.05244833973223,3.05244833973223,0,0.0,1.0
1992-06-02,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-06-03,2.0,2.125,2.0,2.125,0,2.87289255504209,3.05244833973223,2.87289255504209,3.05244833973223,0,0.0,1.0
1992-06-04,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-06-05,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-06-08,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-06-09,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-06-10,2.0,2.125,2.0,2.0,3000,2.87289255504209,3.05244833973223,2.87289255504209,2.87289255504209,2088.48743384769,0.0,1.0
1992-06-11,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-06-12,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-06-15,2.0,2.125,2.0,2.0,12000,2.87289255504209,3.05244833973223,2.87289255504209,2.87289255504209,8353.94973539078,0.0,1.0
1992-06-16,2.0,2.125,1.875,2.125,6000,2.87289255504209,3.05244833973223,2.69333677035196,3.05244833973223,4176.97486769539,0.0,1.0
1992-06-17,2.0,2.0,1.875,1.875,3000,2.87289255504209,2.87289255504209,2.69333677035196,2.69333677035196,2088.48743384769,0.0,1.0
1992-06-18,1.875,2.0,1.875,2.0,0,2.69333677035196,2.87289255504209,2.69333677035196,2.87289255504209,0,0.0,1.0
1992-06-19,2.0,2.0,1.875,1.875,0,2.87289255504209,2.87289255504209,2.69333677035196,2.69333677035196,0,0.0,1.0
1992-06-22,2.0,2.0,1.875,2.0,0,2.87289255504209,2.87289255504209,2.69333677035196,2.87289255504209,0,0.0,1.0
1992-06-23,2.0,2.0,1.875,2.0,0,2.87289255504209,2.87289255504209,2.69333677035196,2.87289255504209,0,0.0,1.0
1992-06-24,1.875,2.0,1.875,2.0,3000,2.69333677035196,2.87289255504209,2.69333677035196,2.87289255504209,2088.48743384769,0.0,1.0
1992-06-25,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-06-26,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-06-29,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-06-30,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-01,1.875,1.875,1.875,1.875,0,2.69333677035196,2.69333677035196,2.69333677035196,2.69333677035196,0,0.0,1.0
1992-07-02,1.875,1.875,1.875,1.875,0,2.69333677035196,2.69333677035196,2.69333677035196,2.69333677035196,0,0.0,1.0
1992-07-06,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-07,1.875,2.0,1.875,2.0,0,2.69333677035196,2.87289255504209,2.69333677035196,2.87289255504209,0,0.0,1.0
1992-07-08,1.875,2.0,1.875,2.0,0,2.69333677035196,2.87289255504209,2.69333677035196,2.87289255504209,0,0.0,1.0
1992-07-09,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-10,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-13,1.875,2.0,1.875,2.0,0,2.69333677035196,2.87289255504209,2.69333677035196,2.87289255504209,0,0.0,1.0
1992-07-14,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-15,2.0,2.0,1.875,2.0,0,2.87289255504209,2.87289255504209,2.69333677035196,2.87289255504209,0,0.0,1.0
1992-07-16,2.125,2.125,2.0,2.125,0,3.05244833973223,3.05244833973223,2.87289255504209,3.05244833973223,0,0.0,1.0
1992-07-17,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-20,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-21,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-22,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-23,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-24,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-27,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-28,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-29,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-30,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-07-31,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-08-03,2.125,2.125,2.125,2.125,0,3.05244833973223,3.05244833973223,3.05244833973223,3.05244833973223,0,0.0,1.0
1992-08-04,2.125,2.125,2.0,2.0,3000,3.05244833973223,3.05244833973223,2.87289255504209,2.87289255504209,2088.48743384769,0.0,1.0
1992-08-05,2.125,2.125,2.0,2.125,0,3.05244833973223,3.05244833973223,2.87289255504209,3.05244833973223,0,0.0,1.0
1992-08-06,2.125,2.125,2.0,2.0,0,3.05244833973223,3.05244833973223,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-08-07,2.125,2.125,2.0,2.125,0,3.05244833973223,3.05244833973223,2.87289255504209,3.05244833973223,0,0.0,1.0
1992-08-10,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-08-11,2.125,2.125,2.0,2.0,0,3.05244833973223,3.05244833973223,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-08-12,2.125,2.125,2.0,2.0,0,3.05244833973223,3.05244833973223,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-08-13,2.0,2.125,2.0,2.0,3000,2.87289255504209,3.05244833973223,2.87289255504209,2.87289255504209,2088.48743384769,0.0,1.0
1992-08-14,2.125,2.125,2.0,2.0,0,3.05244833973223,3.05244833973223,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-08-17,2.0,2.125,2.0,2.0,0,2.87289255504209,3.05244833973223,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-08-18,2.0,2.0,2.0,2.0,3000,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,2088.48743384769,0.0,1.0
1992-08-19,2.0,2.125,2.0,2.125,0,2.87289255504209,3.05244833973223,2.87289255504209,3.05244833973223,0,0.0,1.0
1992-08-20,2.0,2.125,2.0,2.125,0,2.87289255504209,3.05244833973223,2.87289255504209,3.05244833973223,0,0.0,1.0
1992-08-21,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-08-24,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-08-25,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-08-26,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-08-27,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-08-28,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-08-31,1.875,2.125,1.875,2.0,3000,2.69333677035196,3.05244833973223,2.69333677035196,2.87289255504209,2088.48743384769,0.0,1.0
1992-09-01,2.0,2.0,2.0,2.0,0,2.87289255504209,2.87289255504209,2.87289255504209,2.87289255504209,0,0.0,1.0
1992-09-02,2.0,2.0,1.875,1.875,3000,2.87289255504209,2.87289255504209,2.69333677035196,2.69333677035196,2088.48743384769,0.0,1.0
1992-09-03,2.0,2.0,1.875,2.0,0,2.87289255504209,2.87289255504209,2.69333677035196,2.87289255504209,0,0.0,1.0
1992-09-04,2.0,2.0,1.875,2.0,0,2.87289255504209,2.87289255504209,2.69333677035196,2.87289255504209,0,0.0,1.0
1992-09-08,1.875,1.875,1.875,1.875,0,2.76515908422802,2.76515908422802,2.76515908422802,2.76515908422802,0,0.05,1.0
1992-09-09,2.0,2.0,1.875,1.875,3000,2.94950302317655,2.94950302317655,2.76515908422802,2.76515908422802,2034.2410069945,0.0,1.0
1992-09-10,1.875,1.875,1.875,1.875,0,2.76515908422802,2.76515908422802,2.76515908422802,2.76515908422802,0,0.0,1.0
1992-09-11,1.875,1.875,1.875,1.875,0,2.76515908422802,2.76515908422802,2.76515908422802,2.76515908422802,0,0.0,1.0
1992-09-14,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-09-15,1.875,1.875,1.875,1.875,0,2.76515908422802,2.76515908422802,2.76515908422802,2.76515908422802,0,0.0,1.0
1992-09-16,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-09-17,2.125,2.125,2.125,2.125,0,3.13384696212508,3.13384696212508,3.13384696212508,3.13384696212508,0,0.0,1.0
1992-09-18,2.0,2.125,2.0,2.125,0,2.94950302317655,3.13384696212508,2.94950302317655,3.13384696212508,0,0.0,1.0
1992-09-21,2.0,2.0,1.875,1.875,3000,2.94950302317655,2.94950302317655,2.76515908422802,2.76515908422802,2034.2410069945,0.0,1.0
1992-09-22,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-09-23,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-09-24,1.875,2.0,1.875,2.0,6000,2.76515908422802,2.94950302317655,2.76515908422802,2.94950302317655,4068.482013989,0.0,1.0
1992-09-25,2.0,2.0,2.0,2.0,3000,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,2034.2410069945,0.0,1.0
1992-09-28,2.125,2.125,2.125,2.125,0,3.13384696212508,3.13384696212508,3.13384696212508,3.13384696212508,0,0.0,1.0
1992-09-29,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-09-30,2.125,2.125,2.125,2.125,0,3.13384696212508,3.13384696212508,3.13384696212508,3.13384696212508,0,0.0,1.0
1992-10-01,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-10-02,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-10-05,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-10-06,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-10-07,1.875,1.875,1.875,1.875,0,2.76515908422802,2.76515908422802,2.76515908422802,2.76515908422802,0,0.0,1.0
1992-10-08,1.875,2.0,1.875,2.0,0,2.76515908422802,2.94950302317655,2.76515908422802,2.94950302317655,0,0.0,1.0
1992-10-09,2.0,2.0,1.875,1.875,0,2.94950302317655,2.94950302317655,2.76515908422802,2.76515908422802,0,0.0,1.0
1992-10-12,2.125,2.125,1.875,2.0,0,3.13384696212508,3.13384696212508,2.76515908422802,2.94950302317655,0,0.0,1.0
1992-10-13,2.125,2.125,2.125,2.125,0,3.13384696212508,3.13384696212508,3.13384696212508,3.13384696212508,0,0.0,1.0
1992-10-14,2.25,2.25,2.25,2.25,0,3.31819090107362,3.31819090107362,3.31819090107362,3.31819090107362,0,0.0,1.0
1992-10-15,2.25,2.25,2.25,2.25,0,3.31819090107362,3.31819090107362,3.31819090107362,3.31819090107362,0,0.0,1.0
1992-10-16,2.125,2.125,2.125,2.125,0,3.13384696212508,3.13384696212508,3.13384696212508,3.13384696212508,0,0.0,1.0
1992-10-19,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-10-20,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-10-21,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-10-22,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-10-23,2.0,2.0,1.875,1.875,0,2.94950302317655,2.94950302317655,2.76515908422802,2.76515908422802,0,0.0,1.0
1992-10-26,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-10-27,2.125,2.125,2.0,2.125,0,3.13384696212508,3.13384696212508,2.94950302317655,3.13384696212508,0,0.0,1.0
1992-10-28,2.125,2.125,2.0,2.0,0,3.13384696212508,3.13384696212508,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-10-29,2.125,2.125,2.0,2.125,0,3.13384696212508,3.13384696212508,2.94950302317655,3.13384696212508,0,0.0,1.0
1992-10-30,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-11-02,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-11-03,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-11-04,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-11-05,2.125,2.125,2.125,2.125,0,3.13384696212508,3.13384696212508,3.13384696212508,3.13384696212508,0,0.0,1.0
1992-11-06,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-11-09,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-11-10,2.0,2.0,2.0,2.0,0,2.94950302317655,2.94950302317655,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-11-11,2.125,2.125,2.0,2.0,0,3.13384696212508,3.13384696212508,2.94950302317655,2.94950302317655,0,0.0,1.0
1992-11-12,2.125,2.25,2.0,2.0,3000,3.13384696212508,3.31819090107362,2.94950302317655,2.94950302317655,2034.24100699451,0.0,1.0
1992-11-13,2.125,2.25,2.125,2.25,3000,3.13384696212508,3.31819090107362,3.13384696212508,3.31819090107362,2034.24100699451,0.0,1.0
1992-11-16,2.25,2.25,2.25,2.25,0,3.31819090107362,3.31819090107362,3.31819090107362,3.31819090107362,0,0.0,1.0
1992-11-17,2.25,2.25,2.125,2.25,0,3.31819090107362,3.31819090107362,3.13384696212508,3.31819090107362,0,0.0,1.0
1992-11-18,2.125,2.125,2.125,2.125,0,3.13384696212508,3.13384696212508,3.13384696212508,3.13384696212508,0,0.0,1.0
1992-11-19,2.125,2.125,2.0,2.0,3000,3.2075845377045,3.2075845377045,3.01890309431012,3.01890309431012,1987.47684591417,0.05,1.0
1992-11-20,2.0,2.125,2.0,2.125,0,3.01890309431012,3.2075845377045,3.01890309431012,3.2075845377045,0,0.0,1.0
1992-11-23,2.0,2.0,2.0,2.0,3000,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,1987.47684591417,0.0,1.0
1992-11-24,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1992-11-25,2.125,2.125,2.125,2.125,0,3.2075845377045,3.2075845377045,3.2075845377045,3.2075845377045,0,0.0,1.0
1992-11-27,2.25,2.25,2.25,2.25,0,3.39626598109888,3.39626598109888,3.39626598109888,3.39626598109888,0,0.0,1.0
1992-11-30,2.125,2.125,2.125,2.125,0,3.2075845377045,3.2075845377045,3.2075845377045,3.2075845377045,0,0.0,1.0
1992-12-01,2.125,2.125,2.125,2.125,0,3.2075845377045,3.2075845377045,3.2075845377045,3.2075845377045,0,0.0,1.0
1992-12-02,2.125,2.25,2.125,2.125,0,3.2075845377045,3.39626598109888,3.2075845377045,3.2075845377045,0,0.0,1.0
1992-12-03,2.0,2.125,2.0,2.125,0,3.01890309431012,3.2075845377045,3.01890309431012,3.2075845377045,0,0.0,1.0
1992-12-04,2.0,2.125,2.0,2.0,0,3.01890309431012,3.2075845377045,3.01890309431012,3.01890309431012,0,0.0,1.0
1992-12-07,2.0,2.0,2.0,2.0,3000,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,1987.47684591417,0.0,1.0
1992-12-08,2.125,2.125,2.125,2.125,0,3.2075845377045,3.2075845377045,3.2075845377045,3.2075845377045,0,0.0,1.0
1992-12-09,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1992-12-10,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1992-12-11,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1992-12-14,2.0,2.0,2.0,2.0,3000,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,1987.47684591417,0.0,1.0
1992-12-15,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1992-12-16,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1992-12-17,2.0,2.0,2.0,2.0,6000,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,3974.95369182834,0.0,1.0
1992-12-18,1.875,2.0,1.875,2.0,3000,2.83022165091573,3.01890309431012,2.83022165091573,3.01890309431012,1987.47684591417,0.0,1.0
1992-12-21,2.0,2.0,1.875,1.875,0,3.01890309431012,3.01890309431012,2.83022165091573,2.83022165091573,0,0.0,1.0
1992-12-22,1.875,2.0,1.875,2.0,3000,2.83022165091573,3.01890309431012,2.83022165091573,3.01890309431012,1987.47684591417,0.0,1.0
1992-12-23,1.87,1.87,1.87,1.87,0,2.82267439317996,2.82267439317996,2.82267439317996,2.82267439317996,0,0.0,1.0
1992-12-24,2.0,2.0,1.875,1.875,0,3.01890309431012,3.01890309431012,2.83022165091573,2.83022165091573,0,0.0,1.0
1992-12-28,2.0,2.0,1.875,2.0,3000,3.01890309431012,3.01890309431012,2.83022165091573,3.01890309431012,1987.47684591417,0.0,1.0
1992-12-29,2.0,2.0,1.875,1.875,0,3.01890309431012,3.01890309431012,2.83022165091573,2.83022165091573,0,0.0,1.0
1992-12-30,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1992-12-31,2.125,2.125,2.125,2.125,0,3.2075845377045,3.2075845377045,3.2075845377045,3.2075845377045,0,0.0,1.0
1993-01-04,2.12,2.12,2.12,2.12,0,3.20003727996872,3.20003727996872,3.20003727996872,3.20003727996872,0,0.0,1.0
1993-01-05,2.0,2.125,2.0,2.125,0,3.01890309431012,3.2075845377045,3.01890309431012,3.2075845377045,0,0.0,1.0
1993-01-06,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1993-01-07,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1993-01-08,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1993-01-11,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1993-01-12,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1993-01-13,2.0,2.125,2.0,2.0,0,3.01890309431012,3.2075845377045,3.01890309431012,3.01890309431012,0,0.0,1.0
1993-01-14,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1993-01-15,2.0,2.125,2.0,2.0,3000,3.01890309431012,3.2075845377045,3.01890309431012,3.01890309431012,1987.47684591417,0.0,1.0
1993-01-18,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1993-01-19,2.125,2.125,2.0,2.125,3000,3.2075845377045,3.2075845377045,3.01890309431012,3.2075845377045,1987.47684591417,0.0,1.0
1993-01-20,2.125,2.125,2.125,2.125,0,3.2075845377045,3.2075845377045,3.2075845377045,3.2075845377045,0,0.0,1.0
1993-01-21,2.125,2.125,2.125,2.125,0,3.2075845377045,3.2075845377045,3.2075845377045,3.2075845377045,0,0.0,1.0
1993-01-22,2.25,2.25,2.25,2.25,0,3.39626598109888,3.39626598109888,3.39626598109888,3.39626598109888,0,0.0,1.0
1993-01-25,2.125,2.25,2.125,2.25,0,3.2075845377045,3.39626598109888,3.2075845377045,3.39626598109888,0,0.0,1.0
1993-01-26,2.25,2.25,2.25,2.25,0,3.39626598109888,3.39626598109888,3.39626598109888,3.39626598109888,0,0.0,1.0
1993-01-27,2.0,2.125,2.0,2.125,15000,3.01890309431012,3.2075845377045,3.01890309431012,3.2075845377045,9937.38422957084,0.0,1.0
1993-01-28,2.0,2.125,2.0,2.125,0,3.01890309431012,3.2075845377045,3.01890309431012,3.2075845377045,0,0.0,1.0
1993-01-29,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1993-02-01,2.0,2.125,2.0,2.125,3000,3.01890309431012,3.2075845377045,3.01890309431012,3.2075845377045,1987.47684591417,0.0,1.0
1993-02-02,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1993-02-03,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1993-02-04,2.0,2.0,2.0,2.0,0,3.01890309431012,3.01890309431012,3.01890309431012,3.01890309431012,0,0.0,1.0
1993-02-05,2.125,2.125,2.0,2.0,0,3.2075845377045,3.2075845377045,3.01890309431012,3.01890309431012,0,0.0,1.0
1993-02-08,2.25,2.25,2.0,2.125,6000,3.39626598109888,3.39626598109888,3.01890309431012,3.2075845377045,3974.95369182834,0.0,1.0
1993-02-09,2.25,2.25,2.25,2.25,0,3.39626598109888,3.39626598109888,3.39626598109888,3.39626598109888,0,0.0,1.0
1993-02-10,2.125,2.125,2.125,2.125,0,3.2075845377045,3.2075845377045,3.2075845377045,3.2075845377045,0,0.0,1.0
1993-02-11,2.25,2.25,2.25,2.25,0,3.39626598109888,3.39626598109888,3.39626598109888,3.39626598109888,0,0.0,1.0
1993-02-12,2.25,2.25,2.125,2.125,3000,3.39626598109888,3.39626598109888,3.2075845377045,3.2075845377045,1987.47684591417,0.0,1.0
1993-02-16,2.25,2.25,2.25,2.25,0,3.39626598109888,3.39626598109888,3.39626598109888,3.39626598109888,0,0.0,1.0
1993-02-17,2.25,2.25,2.25,2.25,0,3.39626598109888,3.39626598109888,3.39626598109888,3.39626598109888,0,0.0,1.0
1993-02-18,2.25,2.25,2.25,2.25,0,3.39626598109888,3.39626598109888,3.39626598109888,3.39626598109888,0,0.0,1.0
1993-02-19,2.25,2.25,2.25,2.25,0,3.39626598109888,3.39626598109888,3.39626598109888,3.39626598109888,0,0.0,1.0
1993-02-22,2.125,2.375,2.125,2.375,3000,3.2075845377045,3.58494742449326,3.2075845377045,3.58494742449326,1987.47684591417,0.0,1.0
1993-02-23,2.375,2.375,2.25,2.25,0,3.58494742449326,3.58494742449326,3.39626598109888,3.39626598109888,0,0.0,1.0
1993-02-24,2.375,2.375,2.25,2.25,0,3.58494742449326,3.58494742449326,3.39626598109888,3.39626598109888,0,0.0,1.0
1993-02-25,2.25,2.375,2.25,2.375,0,3.39626598109888,3.58494742449326,3.39626598109888,3.58494742449326,0,0.0,1.0
1993-02-26,2.25,2.25,2.125,2.125,0,3.47173855845663,3.47173855845663,3.27886419409793,3.27886419409793,0,0.05,1.0
1993-03-01,2.25,2.375,2.25,2.375,9000,3.47173855845663,3.66461292281533,3.47173855845663,3.66461292281533,5832.8124825742,0.0,1.0
1993-03-02,2.25,2.25,2.125,2.125,3000,3.47173855845663,3.47173855845663,3.27886419409793,3.27886419409793,1944.27082752473,0.0,1.0
1993-03-03,2.25,2.25,2.25,2.25,0,3.47173855845663,3.47173855845663,3.47173855845663,3.47173855845663,0,0.0,1.0
1993-03-04,2.25,2.375,2.25,2.375,0,3.47173855845663,3.66461292281533,3.47173855845663,3.66461292281533,0,0.0,1.0
1993-03-05,2.375,2.375,2.375,2.375,0,3.66461292281533,3.66461292281533,3.66461292281533,3.66461292281533,0,0.0,1.0
1993-03-08,2.375,2.375,2.375,2.375,0,3.66461292281533,3.66461292281533,3.66461292281533,3.66461292281533,0,0.0,1.0
1993-03-09,2.5,2.5,2.5,2.5,0,3.85748728717404,3.85748728717404,3.85748728717404,3.85748728717404,0,0.0,1.0
1993-03-10,2.375,2.5,2.375,2.5,0,3.66461292281533,3.85748728717404,3.66461292281533,3.85748728717404,0,0.0,1.0
1993-03-11,2.5,2.5,2.375,2.375,0,3.85748728717404,3.85748728717404,3.66461292281533,3.66461292281533,0,0.0,1.0
1993-03-12,2.5,2.5,2.5,2.5,0,3.85748728717404,3.85748728717404,3.85748728717404,3.85748728717404,0,0.0,1.0
1993-03-15,2.5,2.5,2.5,2.5,0,3.85748728717404,3.85748728717404,3.85748728717404,3.85748728717404,0,0.0,1.0
1993-03-16,2.5,2.625,2.375,2.375,3000,3.85748728717404,4.05036165153274,3.66461292281533,3.66461292281533,1944.27082752473,0.0,1.0
1993-03-17,2.5,2.5,2.375,2.375,0,3.85748728717404,3.85748728717404,3.66461292281533,3.66461292281533,0,0.0,1.0
1993-03-18,2.5,2.5,2.5,2.5,0,3.85748728717404,3.85748728717404,3.85748728717404,3.85748728717404,0,0.0,1.0
1993-03-19,2.625,2.625,2.5,2.5,0,4.05036165153274,4.05036165153274,3.85748728717404,3.85748728717404,0,0.0,1.0
1993-03-22,2.5,2.625,2.5,2.5,3000,3.85748728717404,4.05036165153274,3.85748728717404,3.85748728717404,1944.27082752473,0.0,1.0
1993-03-23,2.625,2.625,2.625,2.625,3000,4.05036165153274,4.05036165153274,4.05036165153274,4.05036165153274,1944.27082752473,0.0,1.0
1993-03-24,2.875,2.875,2.75,2.75,6000,4.43611038025014,4.43611038025014,4.24323601589144,4.24323601589144,3888.54165504947,0.0,1.0
1993-03-25,2.875,3.0,2.875,2.875,9000,4.43611038025014,4.62898474460884,4.43611038025014,4.43611038025014,5832.8124825742,0.0,1.0
1993-03-26,3.0,3.0,2.875,2.875,3000,4.62898474460884,4.62898474460884,4.43611038025014,4.43611038025014,1944.27082752473,0.0,1.0
1993-03-29,2.875,3.0,2.875,3.0,6000,4.43611038025014,4.62898474460884,4.43611038025014,4.62898474460884,3888.54165504947,0.0,1.0
1993-03-30,2.875,2.875,2.875,2.875,0,4.43611038025014,4.43611038025014,4.43611038025014,4.43611038025014,0,0.0,1.0
1993-03-31,2.75,3.0,2.75,3.0,6000,4.24323601589144,4.62898474460884,4.24323601589144,4.62898474460884,3888.54165504947,0.0,1.0
1993-04-01,2.75,2.75,2.75,2.75,0,4.24323601589144,4.24323601589144,4.24323601589144,4.24323601589144,0,0.0,1.0
1993-04-02,2.75,2.75,2.75,2.75,0,4.24323601589144,4.24323601589144,4.24323601589144,4.24323601589144,0,0.0,1.0
1993-04-05,2.875,3.0,2.875,3.0,0,4.43611038025014,4.62898474460884,4.43611038025014,4.62898474460884,0,0.0,1.0
1993-04-06,2.75,2.75,2.75,2.75,3000,4.24323601589144,4.24323601589144,4.24323601589144,4.24323601589144,1944.27082752473,0.0,1.0
1993-04-07,2.625,2.625,2.625,2.625,0,4.05036165153274,4.05036165153274,4.05036165153274,4.05036165153274,0,0.0,1.0
1993-04-08,2.62,2.62,2.62,2.62,0,4.04264667695839,4.04264667695839,4.04264667695839,4.04264667695839,0,0.0,1.0
1993-04-12,2.625,2.625,2.625,2.625,0,4.05036165153274,4.05036165153274,4.05036165153274,4.05036165153274,0,0.0,1.0
1993-04-13,2.75,2.75,2.75,2.75,0,4.24323601589144,4.24323601589144,4.24323601589144,4.24323601589144,0,0.0,1.0
1993-04-14,2.75,2.75,2.75,2.75,0,4.24323601589144,4.24323601589144,4.24323601589144,4.24323601589144,0,0.0,1.0
1993-04-15,2.75,2.75,2.75,2.75,0,4.24323601589144,4.24323601589144,4.24323601589144,4.24323601589144,0,0.0,1.0
1993-04-16,2.75,2.75,2.75,2.75,0,4.24323601589144,4.24323601589144,4.24323601589144,4.24323601589144,0,0.0,1.0
1993-04-19,2.75,2.75,2.75,2.75,0,4.24323601589144,4.24323601589144,4.24323601589144,4.24323601589144,0,0.0,1.0
1993-04-20,2.625,2.75,2.625,2.75,0,4.05036165153274,4.24323601589144,4.05036165153274,4.24323601589144,0,0.0,1.0
1993-04-21,2.625,2.625,2.625,2.625,3000,4.05036165153274,4.05036165153274,4.05036165153274,4.05036165153274,1944.27082752473,0.0,1.0
1993-04-22,2.5,2.5,2.5,2.5,3000,3.85748728717404,3.85748728717404,3.85748728717404,3.85748728717404,1944.27082752473,0.0,1.0
1993-04-23,2.375,2.375,2.375,2.375,0,3.66461292281533,3.66461292281533,3.66461292281533,3.66461292281533,0,0.0,1.0
1993-04-26,2.25,2.5,2.25,2.5,3000,3.47173855845663,3.85748728717404,3.47173855845663,3.85748728717404,1944.27082752473,0.0,1.0
1993-04-27,2.25,2.25,2.25,2.25,0,3.47173855845663,3.47173855845663,3.47173855845663,3.47173855845663,0,0.0,1.0
1993-04-28,2.25,2.25,2.25,2.25,3000,3.47173855845663,3.47173855845663,3.47173855845663,3.47173855845663,1944.27082752473,0.0,1.0
1993-04-29,2.125,2.375,2.125,2.375,3000,3.27886419409793,3.66461292281533,3.27886419409793,3.66461292281533,1944.27082752473,0.0,1.0
1993-04-30,2.25,2.25,2.125,2.25,6000,3.47173855845663,3.47173855845663,3.27886419409793,3.47173855845663,3888.54165504947,0.0,1.0
1993-05-03,2.25,2.25,2.25,2.25,0,3.47173855845663,3.47173855845663,3.47173855845663,3.47173855845663,0,0.0,1.0
1993-05-04,2.375,2.375,2.375,2.375,0,3.66461292281533,3.66461292281533,3.66461292281533,3.66461292281533,0,0.0,1.0
1993-05-05,2.375,2.375,2.375,2.375,0,3.66461292281533,3.66461292281533,3.66461292281533,3.66461292281533,0,0.0,1.0
1993-05-06,2.375,2.375,2.375,2.375,0,3.66461292281533,3.66461292281533,3.66461292281533,3.66461292281533,0,0.0,1.0
1993-05-07,2.5,2.5,2.5,2.5,0,3.85748728717404,3.85748728717404,3.85748728717404,3.85748728717404,0,0.0,1.0
1993-05-10,2.5,2.5,2.5,2.5,0,3.85748728717404,3.85748728717404,3.85748728717404,3.85748728717404,0,0.0,1.0
1993-05-11,2.5,2.5,2.375,2.375,0,3.85748728717404,3.85748728717404,3.66461292281533,3.66461292281533,0,0.0,1.0
1993-05-12,2.5,2.5,2.5,2.5,0,3.85748728717404,3.85748728717404,3.85748728717404,3.85748728717404,0,0.0,1.0
1993-05-13,2.5,2.5,2.5,2.5,0,3.85748728717404,3.85748728717404,3.85748728717404,3.85748728717404,0,0.0,1.0
1993-05-14,2.5,2.5,2.5,2.5,0,3.85748728717404,3.85748728717404,3.85748728717404,3.85748728717404,0,0.0,1.0
1993-05-17,2.375,2.375,2.375,2.375,0,3.66461292281533,3.66461292281533,3.66461292281533,3.66461292281533,0,0.0,1.0
1993-05-18,2.37,2.37,2.37,2.37,0,3.65689794824099,3.65689794824099,3.65689794824099,3.65689794824099,0,0.0,1.0
1993-05-19,2.25,2.375,2.25,2.375,0,3.47173855845663,3.66461292281533,3.47173855845663,3.66461292281533,0,0.0,1.0
1993-05-20,2.375,2.375,2.375,2.375,0,3.66461292281533,3.66461292281533,3.66461292281533,3.66461292281533,0,0.0,1.0
1993-05-21,2.25,2.25,2.25,2.25,9000,3.47173855845663,3.47173855845663,3.47173855845663,3.47173855845663,5832.8124825742,0.0,1.0
1993-05-24,2.375,2.5,2.375,2.5,3000,3.66461292281533,3.85748728717404,3.66461292281533,3.85748728717404,1944.27082752474,0.0,1.0
1993-05-25,2.25,2.25,2.25,2.25,0,3.47173855845663,3.47173855845663,3.47173855845663,3.47173855845663,0,0.0,1.0
1993-05-26,2.25,2.25,2.25,2.25,0,3.47173855845663,3.47173855845663,3.47173855845663,3.47173855845663,0,0.0,1.0
1993-05-27,2.25,2.375,2.25,2.375,0,3.47173855845663,3.66461292281533,3.47173855845663,3.66461292281533,0,0.0,1.0
1993-05-28,2.25,2.375,2.25,2.25,3000,3.54888830420011,3.74604876554456,3.54888830420011,3.54888830420011,1902.00407040463,0.05,1.0
1993-06-01,2.25,2.375,2.25,2.25,0,3.54888830420011,3.74604876554456,3.54888830420011,3.54888830420011,0,0.0,1.0
1993-06-02,2.25,2.375,2.25,2.375,0,3.54888830420011,3.74604876554456,3.54888830420011,3.74604876554456,0,0.0,1.0
1993-06-03,2.25,2.375,2.25,2.375,3000,3.54888830420011,3.74604876554456,3.54888830420011,3.74604876554456,1902.00407040463,0.0,1.0
1993-06-04,2.375,2.375,2.375,2.375,0,3.74604876554456,3.74604876554456,3.74604876554456,3.74604876554456,0,0.0,1.0
1993-06-07,2.5,2.5,2.375,2.375,0,4.14036968823347,4.14036968823347,3.93335120382179,3.93335120382179,0,0.125,1.0
1993-06-08,2.5,2.5,2.375,2.375,0,4.14036968823347,4.14036968823347,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-06-09,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-06-10,2.37,2.37,2.37,2.37,0,3.92507046444533,3.92507046444533,3.92507046444533,3.92507046444533,0,0.0,1.0
1993-06-11,2.375,2.5,2.375,2.5,9000,3.93335120382179,4.14036968823347,3.93335120382179,4.14036968823347,5434.29734401323,0.0,1.0
1993-06-14,2.375,2.5,2.375,2.5,3000,3.93335120382179,4.14036968823347,3.93335120382179,4.14036968823347,1811.43244800441,0.0,1.0
1993-06-15,2.25,2.5,2.25,2.5,18000,3.72633271941012,4.14036968823347,3.72633271941012,4.14036968823347,10868.5946880265,0.0,1.0
1993-06-16,2.625,2.625,2.25,2.375,6000,4.34738817264514,4.34738817264514,3.72633271941012,3.93335120382179,3622.86489600882,0.0,1.0
1993-06-17,2.5,2.625,2.5,2.625,0,4.14036968823347,4.34738817264514,4.14036968823347,4.34738817264514,0,0.0,1.0
1993-06-18,2.5,2.5,2.5,2.5,0,4.14036968823347,4.14036968823347,4.14036968823347,4.14036968823347,0,0.0,1.0
1993-06-21,2.25,2.375,2.25,2.375,0,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,0,0.0,1.0
1993-06-22,2.25,2.25,2.25,2.25,9000,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,5434.29734401323,0.0,1.0
1993-06-23,2.25,2.25,2.25,2.25,6000,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,3622.86489600882,0.0,1.0
1993-06-24,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-06-25,2.375,2.375,2.25,2.25,0,3.93335120382179,3.93335120382179,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-06-28,2.25,2.25,2.25,2.25,3000,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,1811.43244800441,0.0,1.0
1993-06-29,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-06-30,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-07-01,2.375,2.375,2.25,2.25,6000,3.93335120382179,3.93335120382179,3.72633271941012,3.72633271941012,3622.86489600882,0.0,1.0
1993-07-02,2.25,2.25,2.25,2.25,9000,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,5434.29734401323,0.0,1.0
1993-07-06,2.125,2.125,2.125,2.125,0,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,0,0.0,1.0
1993-07-07,2.125,2.125,2.125,2.125,0,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,0,0.0,1.0
1993-07-08,2.375,2.375,2.125,2.125,3000,3.93335120382179,3.93335120382179,3.51931423499845,3.51931423499845,1811.43244800441,0.0,1.0
1993-07-09,2.5,2.625,2.375,2.5,9000,4.14036968823347,4.34738817264514,3.93335120382179,4.14036968823347,5434.29734401322,0.0,1.0
1993-07-12,2.5,2.5,2.5,2.5,0,4.14036968823347,4.14036968823347,4.14036968823347,4.14036968823347,0,0.0,1.0
1993-07-13,2.25,2.375,2.25,2.375,3000,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,1811.43244800441,0.0,1.0
1993-07-14,2.25,2.25,2.25,2.25,15000,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,9057.16224002205,0.0,1.0
1993-07-15,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-07-16,2.25,2.375,2.25,2.25,3000,3.72633271941012,3.93335120382179,3.72633271941012,3.72633271941012,1811.43244800441,0.0,1.0
1993-07-19,2.25,2.375,2.25,2.25,6000,3.72633271941012,3.93335120382179,3.72633271941012,3.72633271941012,3622.86489600882,0.0,1.0
1993-07-20,2.25,2.375,2.25,2.375,3000,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,1811.43244800441,0.0,1.0
1993-07-21,2.25,2.25,2.25,2.25,3000,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,1811.43244800441,0.0,1.0
1993-07-22,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-07-23,2.375,2.375,2.25,2.375,0,3.93335120382179,3.93335120382179,3.72633271941012,3.93335120382179,0,0.0,1.0
1993-07-26,2.25,2.375,2.25,2.375,6000,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,3622.86489600882,0.0,1.0
1993-07-27,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-07-28,2.25,2.375,2.25,2.25,0,3.72633271941012,3.93335120382179,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-07-29,2.375,2.375,2.25,2.25,12000,3.93335120382179,3.93335120382179,3.72633271941012,3.72633271941012,7245.72979201764,0.0,1.0
1993-07-30,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-08-02,2.25,2.375,2.25,2.25,3000,3.72633271941012,3.93335120382179,3.72633271941012,3.72633271941012,1811.43244800441,0.0,1.0
1993-08-03,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-08-04,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-08-05,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-08-06,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-08-09,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-08-10,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-08-11,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-08-12,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-08-13,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-08-16,2.375,2.375,2.25,2.25,0,3.93335120382179,3.93335120382179,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-08-17,2.375,2.375,2.25,2.25,0,3.93335120382179,3.93335120382179,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-08-18,2.375,2.5,2.25,2.25,3000,3.93335120382179,4.14036968823347,3.72633271941012,3.72633271941012,1811.43244800441,0.0,1.0
1993-08-19,2.375,2.5,2.375,2.5,6000,3.93335120382179,4.14036968823347,3.93335120382179,4.14036968823347,3622.86489600882,0.0,1.0
1993-08-20,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-08-23,2.5,2.5,2.5,2.5,0,4.14036968823347,4.14036968823347,4.14036968823347,4.14036968823347,0,0.0,1.0
1993-08-24,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-08-25,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-08-26,2.375,2.5,2.375,2.375,0,3.93335120382179,4.14036968823347,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-08-27,2.37,2.37,2.37,2.37,0,3.92507046444533,3.92507046444533,3.92507046444533,3.92507046444533,0,0.0,1.0
1993-08-30,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-08-31,2.5,2.5,2.5,2.5,0,4.14036968823347,4.14036968823347,4.14036968823347,4.14036968823347,0,0.0,1.0
1993-09-01,2.375,2.5,2.375,2.5,0,3.93335120382179,4.14036968823347,3.93335120382179,4.14036968823347,0,0.0,1.0
1993-09-02,2.375,2.5,2.375,2.5,0,3.93335120382179,4.14036968823347,3.93335120382179,4.14036968823347,0,0.0,1.0
1993-09-03,2.25,2.375,2.25,2.375,0,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,0,0.0,1.0
1993-09-07,2.375,2.375,2.25,2.375,3000,3.93335120382179,3.93335120382179,3.72633271941012,3.93335120382179,1811.43244800441,0.0,1.0
1993-09-08,2.375,2.5,2.375,2.5,3000,3.93335120382179,4.14036968823347,3.93335120382179,4.14036968823347,1811.43244800441,0.0,1.0
1993-09-09,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-09-10,2.375,2.375,2.25,2.25,0,3.93335120382179,3.93335120382179,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-09-13,2.375,2.375,2.25,2.25,3000,3.93335120382179,3.93335120382179,3.72633271941012,3.72633271941012,1811.43244800441,0.0,1.0
1993-09-14,2.375,2.5,2.375,2.5,0,3.93335120382179,4.14036968823347,3.93335120382179,4.14036968823347,0,0.0,1.0
1993-09-15,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-09-16,2.37,2.37,2.37,2.37,0,3.92507046444533,3.92507046444533,3.92507046444533,3.92507046444533,0,0.0,1.0
1993-09-17,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-09-20,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-09-21,2.375,2.375,2.25,2.25,0,3.93335120382179,3.93335120382179,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-09-22,2.37,2.37,2.37,2.37,0,3.92507046444533,3.92507046444533,3.92507046444533,3.92507046444533,0,0.0,1.0
1993-09-23,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-09-24,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-09-27,2.25,2.375,2.25,2.375,0,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,0,0.0,1.0
1993-09-28,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-09-29,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-09-30,2.5,2.5,2.375,2.375,0,4.14036968823347,4.14036968823347,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-10-01,2.5,2.5,2.5,2.5,0,4.14036968823347,4.14036968823347,4.14036968823347,4.14036968823347,0,0.0,1.0
1993-10-04,2.375,2.5,2.375,2.5,0,3.93335120382179,4.14036968823347,3.93335120382179,4.14036968823347,0,0.0,1.0
1993-10-05,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-10-06,2.625,2.625,2.5,2.5,3000,4.34738817264514,4.34738817264514,4.14036968823347,4.14036968823347,1811.43244800441,0.0,1.0
1993-10-07,2.5,2.5,2.5,2.5,0,4.14036968823347,4.14036968823347,4.14036968823347,4.14036968823347,0,0.0,1.0
1993-10-08,2.625,2.625,2.625,2.625,0,4.34738817264514,4.34738817264514,4.34738817264514,4.34738817264514,0,0.0,1.0
1993-10-11,2.5,2.625,2.5,2.625,0,4.14036968823347,4.34738817264514,4.14036968823347,4.34738817264514,0,0.0,1.0
1993-10-12,2.5,2.5,2.5,2.5,0,4.14036968823347,4.14036968823347,4.14036968823347,4.14036968823347,0,0.0,1.0
1993-10-13,2.625,2.625,2.375,2.375,0,4.34738817264514,4.34738817264514,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-10-14,2.375,2.625,2.375,2.625,3000,3.93335120382179,4.34738817264514,3.93335120382179,4.34738817264514,1811.43244800441,0.0,1.0
1993-10-15,2.5,2.5,2.375,2.5,3000,4.14036968823347,4.14036968823347,3.93335120382179,4.14036968823347,1811.43244800441,0.0,1.0
1993-10-18,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-10-19,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-10-20,2.375,2.375,2.25,2.25,0,3.93335120382179,3.93335120382179,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-10-21,2.5,2.5,2.5,2.5,0,4.14036968823347,4.14036968823347,4.14036968823347,4.14036968823347,0,0.0,1.0
1993-10-22,2.25,2.375,2.25,2.375,0,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,0,0.0,1.0
1993-10-25,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-10-26,2.375,2.375,2.25,2.375,6000,3.93335120382179,3.93335120382179,3.72633271941012,3.93335120382179,3622.86489600882,0.0,1.0
1993-10-27,2.25,2.375,2.25,2.375,3000,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,1811.43244800441,0.0,1.0
1993-10-28,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-10-29,2.25,2.25,2.125,2.25,6000,3.72633271941012,3.72633271941012,3.51931423499845,3.72633271941012,3622.86489600882,0.0,1.0
1993-11-01,2.25,2.375,2.25,2.375,0,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,0,0.0,1.0
1993-11-02,2.25,2.25,2.125,2.125,0,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,0,0.0,1.0
1993-11-03,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-11-04,2.25,2.25,2.125,2.125,0,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,0,0.0,1.0
1993-11-05,2.25,2.25,2.125,2.125,3000,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,1811.43244800441,0.0,1.0
1993-11-08,2.125,2.25,2.125,2.25,6000,3.51931423499845,3.72633271941012,3.51931423499845,3.72633271941012,3622.86489600881,0.0,1.0
1993-11-09,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-11-10,2.25,2.25,2.0,2.125,6000,3.72633271941012,3.72633271941012,3.31229575058677,3.51931423499845,3622.86489600882,0.0,1.0
1993-11-11,2.125,2.25,2.125,2.125,12000,3.51931423499845,3.72633271941012,3.51931423499845,3.51931423499845,7245.72979201763,0.0,1.0
1993-11-12,2.0,2.125,2.0,2.0,6000,3.31229575058677,3.51931423499845,3.31229575058677,3.31229575058677,3622.86489600882,0.0,1.0
1993-11-15,2.25,2.25,2.0,2.0,6000,3.72633271941012,3.72633271941012,3.31229575058677,3.31229575058677,3622.86489600882,0.0,1.0
1993-11-16,2.125,2.25,2.125,2.25,0,3.51931423499845,3.72633271941012,3.51931423499845,3.72633271941012,0,0.0,1.0
1993-11-17,2.125,2.125,2.125,2.125,0,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,0,0.0,1.0
1993-11-18,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-11-19,2.125,2.125,2.125,2.125,27000,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,16302.8920320397,0.0,1.0
1993-11-22,2.125,2.25,2.125,2.125,15000,3.51931423499845,3.72633271941012,3.51931423499845,3.51931423499845,9057.16224002203,0.0,1.0
1993-11-23,2.25,2.25,2.0,2.0,3000,3.72633271941012,3.72633271941012,3.31229575058677,3.31229575058677,1811.43244800441,0.0,1.0
1993-11-24,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1993-11-26,2.25,2.375,2.25,2.375,6000,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,3622.86489600882,0.0,1.0
1993-11-29,2.125,2.125,2.125,2.125,0,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,0,0.0,1.0
1993-11-30,2.375,2.375,2.25,2.25,3000,3.93335120382179,3.93335120382179,3.72633271941012,3.72633271941012,1811.43244800441,0.0,1.0
1993-12-01,2.5,2.625,2.5,2.625,9000,4.14036968823347,4.34738817264514,4.14036968823347,4.34738817264514,5434.29734401322,0.0,1.0
1993-12-02,2.5,2.625,2.375,2.5,3000,4.14036968823347,4.34738817264514,3.93335120382179,4.14036968823347,1811.43244800441,0.0,1.0
1993-12-03,2.375,2.375,2.25,2.375,0,3.93335120382179,3.93335120382179,3.72633271941012,3.93335120382179,0,0.0,1.0
1993-12-06,2.25,2.375,2.25,2.375,0,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,0,0.0,1.0
1993-12-07,2.25,2.375,2.25,2.25,3000,3.72633271941012,3.93335120382179,3.72633271941012,3.72633271941012,1811.43244800441,0.0,1.0
1993-12-08,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-12-09,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-12-10,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1993-12-13,2.125,2.25,2.125,2.25,3000,3.51931423499845,3.72633271941012,3.51931423499845,3.72633271941012,1811.43244800441,0.0,1.0
1993-12-14,2.125,2.125,2.125,2.125,0,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,0,0.0,1.0
1993-12-15,2.375,2.375,2.125,2.25,3000,3.93335120382179,3.93335120382179,3.51931423499845,3.72633271941012,1811.43244800441,0.0,1.0
1993-12-16,2.125,2.25,2.125,2.25,0,3.51931423499845,3.72633271941012,3.51931423499845,3.72633271941012,0,0.0,1.0
1993-12-17,2.125,2.125,2.125,2.125,6000,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,3622.86489600881,0.0,1.0
1993-12-20,2.25,2.25,2.0,2.125,6000,3.72633271941012,3.72633271941012,3.31229575058677,3.51931423499845,3622.86489600882,0.0,1.0
1993-12-21,2.25,2.25,2.125,2.125,0,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,0,0.0,1.0
1993-12-22,2.125,2.125,2.125,2.125,0,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,0,0.0,1.0
1993-12-23,2.0,2.0,2.0,2.0,0,3.31229575058677,3.31229575058677,3.31229575058677,3.31229575058677,0,0.0,1.0
1993-12-27,2.0,2.125,2.0,2.125,0,3.31229575058677,3.51931423499845,3.31229575058677,3.51931423499845,0,0.0,1.0
1993-12-28,2.0,2.0,2.0,2.0,0,3.31229575058677,3.31229575058677,3.31229575058677,3.31229575058677,0,0.0,1.0
1993-12-29,2.0,2.0,2.0,2.0,3000,3.31229575058677,3.31229575058677,3.31229575058677,3.31229575058677,1811.43244800441,0.0,1.0
1993-12-30,2.125,2.125,2.125,2.125,3000,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,1811.43244800441,0.0,1.0
1993-12-31,2.125,2.125,2.125,2.125,0,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-01-03,2.125,2.25,2.125,2.125,3000,3.51931423499845,3.72633271941012,3.51931423499845,3.51931423499845,1811.43244800441,0.0,1.0
1994-01-04,2.25,2.25,2.125,2.125,0,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-01-05,2.25,2.25,2.125,2.125,0,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-01-06,2.125,2.25,2.125,2.125,3000,3.51931423499845,3.72633271941012,3.51931423499845,3.51931423499845,1811.43244800441,0.0,1.0
1994-01-07,2.25,2.25,2.125,2.25,0,3.72633271941012,3.72633271941012,3.51931423499845,3.72633271941012,0,0.0,1.0
1994-01-10,2.125,2.125,2.125,2.125,0,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-01-11,2.125,2.25,2.125,2.25,0,3.51931423499845,3.72633271941012,3.51931423499845,3.72633271941012,0,0.0,1.0
1994-01-12,2.125,2.125,2.125,2.125,0,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-01-13,2.25,2.25,2.125,2.125,0,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-01-14,2.25,2.25,2.25,2.25,12000,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,7245.72979201764,0.0,1.0
1994-01-17,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-01-18,2.125,2.125,2.125,2.125,0,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-01-19,2.25,2.25,2.125,2.125,0,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-01-20,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-01-21,2.0,2.125,2.0,2.125,0,3.31229575058677,3.51931423499845,3.31229575058677,3.51931423499845,0,0.0,1.0
1994-01-24,2.0,2.125,2.0,2.0,0,3.31229575058677,3.51931423499845,3.31229575058677,3.31229575058677,0,0.0,1.0
1994-01-25,2.125,2.125,2.0,2.0,0,3.51931423499845,3.51931423499845,3.31229575058677,3.31229575058677,0,0.0,1.0
1994-01-26,2.125,2.125,2.0,2.0,6000,3.51931423499845,3.51931423499845,3.31229575058677,3.31229575058677,3622.86489600881,0.0,1.0
1994-01-27,2.25,2.25,2.125,2.125,3000,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,1811.43244800441,0.0,1.0
1994-01-28,2.25,2.25,2.125,2.125,0,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-01-31,2.25,2.25,2.125,2.25,0,3.72633271941012,3.72633271941012,3.51931423499845,3.72633271941012,0,0.0,1.0
1994-02-01,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1994-02-02,2.375,2.375,2.25,2.375,3000,3.93335120382179,3.93335120382179,3.72633271941012,3.93335120382179,1811.43244800441,0.0,1.0
1994-02-03,2.125,2.25,2.125,2.25,0,3.51931423499845,3.72633271941012,3.51931423499845,3.72633271941012,0,0.0,1.0
1994-02-04,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-02-07,2.125,2.125,2.125,2.125,0,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-02-08,2.375,2.375,2.25,2.25,0,3.93335120382179,3.93335120382179,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-02-09,2.375,2.375,2.25,2.25,0,3.93335120382179,3.93335120382179,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-02-10,2.37,2.37,2.37,2.37,0,3.92507046444533,3.92507046444533,3.92507046444533,3.92507046444533,0,0.0,1.0
1994-02-11,2.37,2.37,2.37,2.37,0,3.92507046444533,3.92507046444533,3.92507046444533,3.92507046444533,0,0.0,1.0
1994-02-14,2.25,2.375,2.25,2.375,0,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,0,0.0,1.0
1994-02-15,2.25,2.375,2.25,2.375,0,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,0,0.0,1.0
1994-02-16,2.25,2.25,2.125,2.125,3000,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,1811.43244800441,0.0,1.0
1994-02-17,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-02-18,2.125,2.125,2.125,2.125,0,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-02-22,2.125,2.25,2.125,2.125,0,3.51931423499845,3.72633271941012,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-02-23,2.125,2.25,2.125,2.25,9000,3.51931423499845,3.72633271941012,3.51931423499845,3.72633271941012,5434.29734401322,0.0,1.0
1994-02-24,2.125,2.25,2.125,2.25,0,3.51931423499845,3.72633271941012,3.51931423499845,3.72633271941012,0,0.0,1.0
1994-02-25,2.25,2.25,2.125,2.125,0,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-02-28,2.0,2.125,2.0,2.125,3000,3.31229575058677,3.51931423499845,3.31229575058677,3.51931423499845,1811.43244800441,0.0,1.0
1994-03-01,2.0,2.0,2.0,2.0,0,3.31229575058677,3.31229575058677,3.31229575058677,3.31229575058677,0,0.0,1.0
1994-03-02,2.25,2.25,2.0,2.0,0,3.72633271941012,3.72633271941012,3.31229575058677,3.31229575058677,0,0.0,1.0
1994-03-03,2.125,2.25,2.125,2.25,0,3.51931423499845,3.72633271941012,3.51931423499845,3.72633271941012,0,0.0,1.0
1994-03-04,2.375,2.375,2.125,2.125,3000,3.93335120382179,3.93335120382179,3.51931423499845,3.51931423499845,1811.43244800441,0.0,1.0
1994-03-07,2.375,2.375,2.375,2.375,0,3.93335120382179,3.93335120382179,3.93335120382179,3.93335120382179,0,0.0,1.0
1994-03-08,2.25,2.375,2.25,2.375,0,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,0,0.0,1.0
1994-03-09,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-03-10,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-03-11,2.125,2.25,2.125,2.125,0,3.51931423499845,3.72633271941012,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-03-14,2.375,2.375,2.25,2.25,0,3.93335120382179,3.93335120382179,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-03-15,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-03-16,2.25,2.25,2.125,2.125,3000,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,1811.43244800441,0.0,1.0
1994-03-17,2.25,2.25,2.125,2.125,0,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-03-18,2.125,2.125,2.125,2.125,0,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-03-21,2.125,2.125,2.125,2.125,0,3.51931423499845,3.51931423499845,3.51931423499845,3.51931423499845,0,0.0,1.0
1994-03-22,2.12,2.12,2.12,2.12,0,3.51103349562198,3.51103349562198,3.51103349562198,3.51103349562198,0,0.0,1.0
1994-03-23,2.12,2.12,2.12,2.12,0,3.51103349562198,3.51103349562198,3.51103349562198,3.51103349562198,0,0.0,1.0
1994-03-24,2.12,2.12,2.12,2.12,0,3.51103349562198,3.51103349562198,3.51103349562198,3.51103349562198,0,0.0,1.0
1994-03-25,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-03-28,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-03-29,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-03-30,2.0,2.125,2.0,2.125,3000,3.31229575058677,3.51931423499845,3.31229575058677,3.51931423499845,1811.43244800441,0.0,1.0
1994-03-31,2.0,2.125,2.0,2.0,6000,3.31229575058677,3.51931423499845,3.31229575058677,3.31229575058677,3622.86489600882,0.0,1.0
1994-04-04,2.125,2.125,2.0,2.125,0,3.51931423499845,3.51931423499845,3.31229575058677,3.51931423499845,0,0.0,1.0
1994-04-05,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-04-06,2.25,2.25,2.125,2.125,3000,3.72633271941012,3.72633271941012,3.51931423499845,3.51931423499845,1811.43244800441,0.0,1.0
1994-04-07,2.125,2.25,2.125,2.25,0,3.51931423499845,3.72633271941012,3.51931423499845,3.72633271941012,0,0.0,1.0
1994-04-08,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-04-11,2.25,2.375,2.25,2.375,0,3.72633271941012,3.93335120382179,3.72633271941012,3.93335120382179,0,0.0,1.0
1994-04-12,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-04-13,2.25,2.25,2.25,2.25,0,3.72633271941012,3.72633271941012,3.72633271941012,3.72633271941012,0,0.0,1.0
1994-04-14,2.125,2.125,2.125,2.125,0,3.60212162876312,3.60212162876312,3.60212162876312,3.60212162876312,0,0.05,1.0
1994-04-15,2.125,2.125,2.125,2.125,0,3.60212162876312,3.60212162876312,3.60212162876312,3.60212162876312,0,0.0,1.0
1994-04-18,2.125,2.125,2.125,2.125,0,3.60212162876312,3.60212162876312,3.60212162876312,3.60212162876312,0,0.0,1.0
1994-04-19,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-04-20,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-04-21,2.0,2.0,2.0,2.0,3000,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,1769.79032276293,0.0,1.0
1994-04-22,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-04-25,2.0,2.0,2.0,2.0,12000,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,7079.16129105172,0.0,1.0
1994-04-26,2.125,2.125,2.0,2.0,0,3.60212162876312,3.60212162876312,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-04-28,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-04-29,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-05-02,2.0,2.0,1.875,2.0,0,3.39023212118881,3.39023212118881,3.17834261361451,3.39023212118881,0,0.0,1.0
1994-05-03,2.125,2.125,1.875,2.0,3000,3.60212162876312,3.60212162876312,3.17834261361451,3.39023212118881,1769.79032276293,0.0,1.0
1994-05-04,2.125,2.125,2.125,2.125,3000,3.60212162876312,3.60212162876312,3.60212162876312,3.60212162876312,1769.79032276293,0.0,1.0
1994-05-05,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-05-06,2.125,2.125,2.125,2.125,0,3.60212162876312,3.60212162876312,3.60212162876312,3.60212162876312,0,0.0,1.0
1994-05-09,2.125,2.125,2.125,2.125,0,3.60212162876312,3.60212162876312,3.60212162876312,3.60212162876312,0,0.0,1.0
1994-05-10,2.125,2.125,2.125,2.125,0,3.60212162876312,3.60212162876312,3.60212162876312,3.60212162876312,0,0.0,1.0
1994-05-11,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-05-12,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-05-13,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-05-16,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-05-17,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-05-18,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-05-19,2.0,2.0,2.0,2.0,9000,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,5309.37096828879,0.0,1.0
1994-05-20,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-05-23,2.0,2.0,1.875,2.0,21000,3.39023212118881,3.39023212118881,3.17834261361451,3.39023212118881,12388.5322593405,0.0,1.0
1994-05-24,1.875,2.0,1.875,2.0,0,3.17834261361451,3.39023212118881,3.17834261361451,3.39023212118881,0,0.0,1.0
1994-05-25,1.875,1.875,1.875,1.875,0,3.17834261361451,3.17834261361451,3.17834261361451,3.17834261361451,0,0.0,1.0
1994-05-26,1.875,1.875,1.875,1.875,3000,3.17834261361451,3.17834261361451,3.17834261361451,3.17834261361451,1769.79032276293,0.0,1.0
1994-05-27,2.125,2.125,2.0,2.0,3000,3.60212162876312,3.60212162876312,3.39023212118881,3.39023212118881,1769.79032276293,0.0,1.0
1994-05-31,2.0,2.0,2.0,2.0,3000,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,1769.79032276293,0.0,1.0
1994-06-01,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-06-02,2.125,2.125,2.125,2.125,0,3.60212162876312,3.60212162876312,3.60212162876312,3.60212162876312,0,0.0,1.0
1994-06-03,2.125,2.125,2.125,2.125,0,3.60212162876312,3.60212162876312,3.60212162876312,3.60212162876312,0,0.0,1.0
1994-06-06,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-06-07,2.125,2.125,2.125,2.125,0,3.60212162876312,3.60212162876312,3.60212162876312,3.60212162876312,0,0.0,1.0
1994-06-08,2.125,2.125,2.0,2.0,0,3.60212162876312,3.60212162876312,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-06-09,2.125,2.125,2.125,2.125,0,3.60212162876312,3.60212162876312,3.60212162876312,3.60212162876312,0,0.0,1.0
1994-06-10,2.0,2.125,2.0,2.125,3000,3.39023212118881,3.60212162876312,3.39023212118881,3.60212162876312,1769.79032276293,0.0,1.0
1994-06-13,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-06-14,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-06-15,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-06-16,2.0,2.0,2.0,2.0,3000,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,1769.79032276293,0.0,1.0
1994-06-17,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-06-20,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-06-21,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-06-22,2.125,2.125,2.0,2.0,0,3.60212162876312,3.60212162876312,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-06-23,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-06-24,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-06-27,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-06-28,2.0,2.0,1.875,2.0,0,3.39023212118881,3.39023212118881,3.17834261361451,3.39023212118881,0,0.0,1.0
1994-06-29,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-06-30,1.875,2.0,1.875,2.0,3000,3.17834261361451,3.39023212118881,3.17834261361451,3.39023212118881,1769.79032276293,0.0,1.0
1994-07-01,1.875,1.875,1.875,1.875,0,3.17834261361451,3.17834261361451,3.17834261361451,3.17834261361451,0,0.0,1.0
1994-07-05,1.875,1.875,1.875,1.875,0,3.17834261361451,3.17834261361451,3.17834261361451,3.17834261361451,0,0.0,1.0
1994-07-06,1.875,1.875,1.75,1.875,0,3.17834261361451,3.17834261361451,2.96645310604021,3.17834261361451,0,0.0,1.0
1994-07-07,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-07-08,2.0,2.0,2.0,2.0,0,3.39023212118881,3.39023212118881,3.39023212118881,3.39023212118881,0,0.0,1.0
1994-07-11,1.875,1.875,1.875,1.875,0,3.17834261361451,3.17834261361451,3.17834261361451,3.17834261361451,0,0.0,1.0
1994-07-12,1.875,1.875,1.75,1.75,6000,3.17834261361451,3.17834261361451,2.96645310604021,2.96645310604021,3539.58064552586,0.0,1.0
1994-07-13,2.0,2.0,1.875,1.875,3000,3.39023212118881,3.39023212118881,3.17834261361451,3.17834261361451,1769.79032276293,0.0,1.0
1994-07-14,2.0,2.0,1.875,1.875,0,3.39023212118881,3.39023212118881,3.17834261361451,3.17834261361451,0,0.0,1.0
1994-07-15,1.875,1.875,1.875,1.875,0,3.17834261361451,3.17834261361451,3.17834261361451,3.17834261361451,0,0.0,1.0
1994-07-18,1.875,1.875,1.875,1.875,0,3.17834261361451,3.17834261361451,3.17834261361451,3.17834261361451,0,0.0,1.0
1994-07-19,1.875,2.0,1.75,2.0,6000,3.17834261361451,3.39023212118881,2.96645310604021,3.39023212118881,3539.58064552586,0.0,1.0
1994-07-20,1.875,1.875,1.625,1.75,12000,3.17834261361451,3.17834261361451,2.75456359846591,2.96645310604021,7079.16129105172,0.0,1.0
1994-07-21,1.875,1.875,1.625,1.75,0,3.17834261361451,3.17834261361451,2.75456359846591,2.96645310604021,0,0.0,1.0
1994-07-22,1.625,1.75,1.625,1.75,3000,2.75456359846591,2.96645310604021,2.75456359846591,2.96645310604021,1769.79032276293,0.0,1.0
1994-07-25,1.875,1.875,1.625,1.625,6000,3.17834261361451,3.17834261361451,2.75456359846591,2.75456359846591,3539.58064552586,0.0,1.0
1994-07-26,1.75,1.75,1.75,1.75,0,2.96645310604021,2.96645310604021,2.96645310604021,2.96645310604021,0,0.0,1.0
1994-07-27,1.75,1.75,1.75,1.75,0,2.96645310604021,2.96645310604021,2.96645310604021,2.96645310604021,0,0.0,1.0
1994-07-28,1.75,1.75,1.75,1.75,0,2.96645310604021,2.96645310604021,2.96645310604021,2.96645310604021,0,0.0,1.0
1994-07-29,1.875,1.875,1.75,1.75,3000,3.17834261361451,3.17834261361451,2.96645310604021,2.96645310604021,1769.79032276293,0.0,1.0
1994-08-01,1.75,1.75,1.75,1.75,0,2.96645310604021,2.96645310604021,2.96645310604021,2.96645310604021,0,0.0,1.0
1994-08-02,1.75,1.75,1.75,1.75,0,2.96645310604021,2.96645310604021,2.96645310604021,2.96645310604021,0,0.0,1.0
1994-08-03,1.875,1.875,1.875,1.875,0,3.17834261361451,3.17834261361451,3.17834261361451,3.17834261361451,0,0.0,1.0
1994-08-04,1.875,1.875,1.875,1.875,0,3.17834261361451,3.17834261361451,3.17834261361451,3.17834261361451,0,0.0,1.0
1994-08-05,1.875,1.875,1.875,1.875,0,3.17834261361451,3.17834261361451,3.17834261361451,3.17834261361451,0,0.0,1.0
1994-08-08,1.75,1.75,1.625,1.625,0,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,0,0.05,1.0
1994-08-09,1.875,1.875,1.75,1.75,0,3.26915240257493,3.26915240257493,3.05120890906993,3.05120890906993,0,0.0,1.0
1994-08-10,1.75,1.875,1.75,1.875,3000,3.05120890906993,3.26915240257493,3.05120890906993,3.26915240257493,1720.62948046396,0.0,1.0
1994-08-11,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-08-12,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-08-15,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-08-16,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-08-17,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-08-18,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1994-08-19,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1994-08-22,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-08-23,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1994-08-24,2.0,2.0,1.75,1.75,3000,3.48709589607992,3.48709589607992,3.05120890906993,3.05120890906993,1720.62948046396,0.0,1.0
1994-08-25,2.0,2.0,2.0,2.0,9000,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,5161.88844139188,0.0,1.0
1994-08-26,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-08-29,1.875,2.0,1.875,2.0,0,3.26915240257493,3.48709589607992,3.26915240257493,3.48709589607992,0,0.0,1.0
1994-08-30,1.875,2.0,1.875,2.0,0,3.26915240257493,3.48709589607992,3.26915240257493,3.48709589607992,0,0.0,1.0
1994-08-31,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1994-09-01,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-02,2.0,2.0,1.875,1.875,15000,3.48709589607992,3.48709589607992,3.26915240257493,3.26915240257493,8603.1474023198,0.0,1.0
1994-09-06,1.875,2.125,1.875,2.125,0,3.26915240257493,3.70503938958492,3.26915240257493,3.70503938958492,0,0.0,1.0
1994-09-07,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-08,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-09,1.875,1.875,1.75,1.75,3000,3.26915240257493,3.26915240257493,3.05120890906993,3.05120890906993,1720.62948046396,0.0,1.0
1994-09-12,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1994-09-13,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1994-09-14,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-15,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-16,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-19,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-20,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-21,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-22,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-23,2.0,2.0,1.875,1.875,0,3.48709589607992,3.48709589607992,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-26,1.875,2.0,1.875,1.875,0,3.26915240257493,3.48709589607992,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-27,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-28,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-29,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-09-30,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-10-03,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-10-04,1.875,1.875,1.875,1.875,3000,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,1720.62948046396,0.0,1.0
1994-10-05,1.875,1.875,1.875,1.875,3000,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,1720.62948046396,0.0,1.0
1994-10-06,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-10-07,2.0,2.0,1.875,1.875,3000,3.48709589607992,3.48709589607992,3.26915240257493,3.26915240257493,1720.62948046396,0.0,1.0
1994-10-10,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-10-11,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-10-12,1.875,1.875,1.875,1.875,3000,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,1720.62948046396,0.0,1.0
1994-10-13,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-10-14,1.87,1.87,1.87,1.87,0,3.26043466283473,3.26043466283473,3.26043466283473,3.26043466283473,0,0.0,1.0
1994-10-17,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-10-18,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-10-19,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-10-20,1.875,1.875,1.875,1.875,3000,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,1720.62948046396,0.0,1.0
1994-10-21,1.875,2.0,1.875,2.0,0,3.26915240257493,3.48709589607992,3.26915240257493,3.48709589607992,0,0.0,1.0
1994-10-24,1.87,1.87,1.87,1.87,0,3.26043466283473,3.26043466283473,3.26043466283473,3.26043466283473,0,0.0,1.0
1994-10-25,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1994-10-26,1.75,1.875,1.75,1.875,0,3.05120890906993,3.26915240257493,3.05120890906993,3.26915240257493,0,0.0,1.0
1994-10-27,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1994-10-28,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1994-10-31,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1994-11-01,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1994-11-02,1.75,1.875,1.75,1.875,0,3.05120890906993,3.26915240257493,3.05120890906993,3.26915240257493,0,0.0,1.0
1994-11-03,1.75,1.875,1.75,1.875,3000,3.05120890906993,3.26915240257493,3.05120890906993,3.26915240257493,1720.62948046396,0.0,1.0
1994-11-04,1.75,1.875,1.75,1.875,9000,3.05120890906993,3.26915240257493,3.05120890906993,3.26915240257493,5161.88844139188,0.0,1.0
1994-11-07,1.75,1.875,1.75,1.875,0,3.05120890906993,3.26915240257493,3.05120890906993,3.26915240257493,0,0.0,1.0
1994-11-08,1.75,1.875,1.75,1.875,0,3.05120890906993,3.26915240257493,3.05120890906993,3.26915240257493,0,0.0,1.0
1994-11-09,1.75,1.875,1.75,1.875,0,3.05120890906993,3.26915240257493,3.05120890906993,3.26915240257493,0,0.0,1.0
1994-11-10,1.75,1.75,1.75,1.75,3000,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,1720.62948046396,0.0,1.0
1994-11-11,1.625,1.75,1.625,1.625,0,2.83326541556494,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1994-11-14,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1994-11-15,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1994-11-16,1.625,1.75,1.625,1.75,0,2.83326541556494,3.05120890906993,2.83326541556494,3.05120890906993,0,0.0,1.0
1994-11-17,1.625,1.625,1.625,1.625,12000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,6882.51792185583,0.0,1.0
1994-11-18,1.625,1.625,1.625,1.625,9000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,5161.88844139187,0.0,1.0
1994-11-21,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1994-11-22,1.625,1.625,1.625,1.625,18000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,10323.7768827837,0.0,1.0
1994-11-23,1.625,1.625,1.625,1.625,3000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1994-11-25,1.62,1.62,1.62,1.62,0,2.82454767582474,2.82454767582474,2.82454767582474,2.82454767582474,0,0.0,1.0
1994-11-28,1.62,1.62,1.62,1.62,0,2.82454767582474,2.82454767582474,2.82454767582474,2.82454767582474,0,0.0,1.0
1994-11-29,1.62,1.62,1.62,1.62,0,2.82454767582474,2.82454767582474,2.82454767582474,2.82454767582474,0,0.0,1.0
1994-11-30,1.75,1.75,1.75,1.75,3000,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,1720.62948046396,0.0,1.0
1994-12-01,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1994-12-02,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1994-12-05,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1994-12-06,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1994-12-07,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1994-12-08,1.625,1.625,1.625,1.625,3000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1994-12-09,1.75,1.75,1.625,1.625,0,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1994-12-12,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1994-12-13,1.625,1.625,1.625,1.625,3000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1994-12-14,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1994-12-15,1.625,1.625,1.625,1.625,9000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,5161.88844139187,0.0,1.0
1994-12-16,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1994-12-19,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1994-12-20,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1994-12-21,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1994-12-22,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1994-12-23,1.625,1.625,1.625,1.625,3000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1994-12-27,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1994-12-28,1.625,1.75,1.625,1.625,12000,2.83326541556494,3.05120890906993,2.83326541556494,2.83326541556494,6882.51792185583,0.0,1.0
1994-12-29,1.625,1.75,1.625,1.75,0,2.83326541556494,3.05120890906993,2.83326541556494,3.05120890906993,0,0.0,1.0
1994-12-30,1.625,1.625,1.625,1.625,6000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,3441.25896092791,0.0,1.0
1995-01-03,1.75,1.875,1.75,1.875,9000,3.05120890906993,3.26915240257493,3.05120890906993,3.26915240257493,5161.88844139188,0.0,1.0
1995-01-04,1.75,1.875,1.75,1.75,0,3.05120890906993,3.26915240257493,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-05,1.75,1.875,1.75,1.75,0,3.05120890906993,3.26915240257493,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-06,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-09,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-10,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-11,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-12,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-13,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-16,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-17,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-18,1.875,1.875,1.75,1.75,0,3.26915240257493,3.26915240257493,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-19,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-20,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-23,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-24,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-25,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-26,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-27,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-30,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-01-31,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-02-01,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-02-02,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-02-03,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-02-06,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-02-07,1.625,1.625,1.625,1.625,3000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1995-02-08,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-02-09,1.625,1.75,1.625,1.75,0,2.83326541556494,3.05120890906993,2.83326541556494,3.05120890906993,0,0.0,1.0
1995-02-10,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-02-13,1.625,1.75,1.625,1.75,0,2.83326541556494,3.05120890906993,2.83326541556494,3.05120890906993,0,0.0,1.0
1995-02-14,1.875,1.875,1.625,1.75,0,3.26915240257493,3.26915240257493,2.83326541556494,3.05120890906993,0,0.0,1.0
1995-02-15,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-02-16,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-02-17,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-02-21,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-02-22,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-02-23,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-02-24,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-02-27,1.625,1.625,1.625,1.625,3000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1995-02-28,1.625,1.625,1.625,1.625,6000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,3441.25896092791,0.0,1.0
1995-03-01,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-03-02,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-03-03,1.625,1.75,1.625,1.625,3000,2.83326541556494,3.05120890906993,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1995-03-06,1.625,1.625,1.625,1.625,3000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1995-03-07,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-03-08,1.75,1.75,1.625,1.625,0,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-03-09,1.625,1.625,1.625,1.625,9000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,5161.88844139187,0.0,1.0
1995-03-10,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-03-13,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-03-14,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-03-15,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-03-16,1.625,1.75,1.625,1.75,0,2.83326541556494,3.05120890906993,2.83326541556494,3.05120890906993,0,0.0,1.0
1995-03-17,1.625,1.75,1.625,1.75,0,2.83326541556494,3.05120890906993,2.83326541556494,3.05120890906993,0,0.0,1.0
1995-03-20,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-03-21,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-03-22,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-03-23,1.625,1.75,1.625,1.75,0,2.83326541556494,3.05120890906993,2.83326541556494,3.05120890906993,0,0.0,1.0
1995-03-24,1.625,1.75,1.625,1.75,0,2.83326541556494,3.05120890906993,2.83326541556494,3.05120890906993,0,0.0,1.0
1995-03-27,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-03-28,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-03-29,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-03-30,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-03-31,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-04-03,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-04-04,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-04-05,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-04-06,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-04-07,1.625,1.75,1.625,1.75,0,2.83326541556494,3.05120890906993,2.83326541556494,3.05120890906993,0,0.0,1.0
1995-04-10,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-04-11,1.625,1.625,1.625,1.625,9000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,5161.88844139187,0.0,1.0
1995-04-12,1.625,1.625,1.5,1.625,6000,2.83326541556494,2.83326541556494,2.61532192205994,2.83326541556494,3441.25896092791,0.0,1.0
1995-04-13,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-04-17,1.625,1.625,1.5,1.5,0,2.83326541556494,2.83326541556494,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-04-18,1.625,1.625,1.5,1.5,0,2.83326541556494,2.83326541556494,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-04-19,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-04-20,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-04-21,1.625,1.625,1.625,1.625,12000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,6882.51792185583,0.0,1.0
1995-04-24,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-04-25,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-04-26,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-04-27,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-04-28,1.625,1.625,1.5,1.625,0,2.83326541556494,2.83326541556494,2.61532192205994,2.83326541556494,0,0.0,1.0
1995-05-01,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-05-02,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-05-03,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-05-04,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-05-05,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-05-08,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-05-09,1.5,1.625,1.5,1.625,0,2.61532192205994,2.83326541556494,2.61532192205994,2.83326541556494,0,0.0,1.0
1995-05-10,1.625,1.625,1.5,1.625,0,2.83326541556494,2.83326541556494,2.61532192205994,2.83326541556494,0,0.0,1.0
1995-05-11,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-05-12,1.625,1.75,1.625,1.625,0,2.83326541556494,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-05-15,1.75,1.75,1.75,1.75,6000,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,3441.25896092792,0.0,1.0
1995-05-16,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-05-17,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-05-18,1.625,1.75,1.625,1.625,0,2.83326541556494,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-05-19,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-05-22,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-05-23,1.75,1.75,1.75,1.75,9000,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,5161.88844139188,0.0,1.0
1995-05-24,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1995-05-25,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-05-26,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-05-30,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-05-31,1.625,1.75,1.625,1.625,6000,2.83326541556494,3.05120890906993,2.83326541556494,2.83326541556494,3441.25896092791,0.0,1.0
1995-06-01,1.625,1.75,1.625,1.625,0,2.83326541556494,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-06-02,1.75,1.75,1.625,1.625,3000,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1995-06-05,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-06-06,1.75,1.75,1.625,1.625,3000,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1995-06-07,1.75,1.75,1.625,1.625,0,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-06-08,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-06-09,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-06-12,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-06-13,1.75,1.75,1.625,1.625,3000,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1995-06-14,1.625,1.75,1.625,1.75,0,2.83326541556494,3.05120890906993,2.83326541556494,3.05120890906993,0,0.0,1.0
1995-06-15,1.75,1.875,1.75,1.875,27000,3.05120890906993,3.26915240257493,3.05120890906993,3.26915240257493,15485.6653241756,0.0,1.0
1995-06-16,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1995-06-19,1.75,1.875,1.75,1.875,0,3.05120890906993,3.26915240257493,3.05120890906993,3.26915240257493,0,0.0,1.0
1995-06-20,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-06-21,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-06-22,1.875,1.875,1.75,1.75,0,3.26915240257493,3.26915240257493,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-06-23,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-06-26,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-06-27,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-06-28,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-06-29,1.75,1.875,1.75,1.75,0,3.05120890906993,3.26915240257493,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-06-30,1.75,1.875,1.75,1.75,0,3.05120890906993,3.26915240257493,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-07-03,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-07-05,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-07-06,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-07-07,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-07-10,1.75,1.875,1.75,1.875,12000,3.05120890906993,3.26915240257493,3.05120890906993,3.26915240257493,6882.51792185584,0.0,1.0
1995-07-11,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1995-07-12,1.75,1.75,1.625,1.75,18000,3.05120890906993,3.05120890906993,2.83326541556494,3.05120890906993,10323.7768827838,0.0,1.0
1995-07-13,1.75,1.75,1.625,1.625,0,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-07-14,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-07-17,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-07-18,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-07-19,1.625,1.75,1.625,1.625,0,2.83326541556494,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-07-20,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-07-21,1.75,1.75,1.625,1.625,0,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-07-24,1.75,1.75,1.625,1.625,0,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-07-25,1.75,1.75,1.625,1.625,0,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-07-26,1.75,1.75,1.625,1.625,0,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-07-27,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-07-28,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-07-31,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-08-01,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-08-02,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-08-03,1.625,1.625,1.5,1.5,3000,2.83326541556494,2.83326541556494,2.61532192205994,2.61532192205994,1720.62948046396,0.0,1.0
1995-08-04,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-08-07,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-08-08,1.75,1.75,1.625,1.625,3000,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1995-08-09,1.75,1.75,1.625,1.625,0,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-08-10,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-08-11,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-08-14,1.5,1.5,1.5,1.5,6000,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,3441.25896092792,0.0,1.0
1995-08-15,1.5,1.625,1.5,1.625,0,2.61532192205994,2.83326541556494,2.61532192205994,2.83326541556494,0,0.0,1.0
1995-08-16,1.5,1.625,1.5,1.5,0,2.61532192205994,2.83326541556494,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-08-17,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-08-18,1.5,1.625,1.5,1.625,6000,2.61532192205994,2.83326541556494,2.61532192205994,2.83326541556494,3441.25896092792,0.0,1.0
1995-08-21,1.5,1.625,1.5,1.5,0,2.61532192205994,2.83326541556494,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-08-22,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-08-23,1.625,1.625,1.5,1.5,3000,2.83326541556494,2.83326541556494,2.61532192205994,2.61532192205994,1720.62948046396,0.0,1.0
1995-08-24,1.75,1.75,1.625,1.625,3000,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1995-08-25,1.625,1.75,1.625,1.75,0,2.83326541556494,3.05120890906993,2.83326541556494,3.05120890906993,0,0.0,1.0
1995-08-28,1.625,1.625,1.5,1.5,3000,2.83326541556494,2.83326541556494,2.61532192205994,2.61532192205994,1720.62948046396,0.0,1.0
1995-08-29,1.625,1.625,1.5,1.5,0,2.83326541556494,2.83326541556494,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-08-30,1.62,1.62,1.62,1.62,0,2.82454767582474,2.82454767582474,2.82454767582474,2.82454767582474,0,0.0,1.0
1995-08-31,1.625,1.75,1.625,1.75,3000,2.83326541556494,3.05120890906993,2.83326541556494,3.05120890906993,1720.62948046396,0.0,1.0
1995-09-01,1.62,1.62,1.62,1.62,0,2.82454767582474,2.82454767582474,2.82454767582474,2.82454767582474,0,0.0,1.0
1995-09-05,1.62,1.62,1.62,1.62,0,2.82454767582474,2.82454767582474,2.82454767582474,2.82454767582474,0,0.0,1.0
1995-09-06,1.625,1.625,1.625,1.625,6000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,3441.25896092791,0.0,1.0
1995-09-07,1.625,1.75,1.625,1.75,0,2.83326541556494,3.05120890906993,2.83326541556494,3.05120890906993,0,0.0,1.0
1995-09-08,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1995-09-11,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-09-12,1.625,1.625,1.5,1.625,6000,2.83326541556494,2.83326541556494,2.61532192205994,2.83326541556494,3441.25896092791,0.0,1.0
1995-09-13,1.5,1.5,1.5,1.5,3000,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,1720.62948046396,0.0,1.0
1995-09-14,1.625,1.625,1.5,1.5,6000,2.83326541556494,2.83326541556494,2.61532192205994,2.61532192205994,3441.25896092791,0.0,1.0
1995-09-15,1.5,1.625,1.5,1.625,0,2.61532192205994,2.83326541556494,2.61532192205994,2.83326541556494,0,0.0,1.0
1995-09-18,1.5,1.625,1.5,1.5,0,2.61532192205994,2.83326541556494,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-09-19,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-09-20,1.5,1.625,1.5,1.625,6000,2.61532192205994,2.83326541556494,2.61532192205994,2.83326541556494,3441.25896092792,0.0,1.0
1995-09-21,1.5,1.625,1.5,1.5,3000,2.61532192205994,2.83326541556494,2.61532192205994,2.61532192205994,1720.62948046396,0.0,1.0
1995-09-22,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-09-25,1.5,1.625,1.5,1.625,0,2.61532192205994,2.83326541556494,2.61532192205994,2.83326541556494,0,0.0,1.0
1995-09-26,1.5,1.625,1.5,1.625,0,2.61532192205994,2.83326541556494,2.61532192205994,2.83326541556494,0,0.0,1.0
1995-09-27,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-09-28,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-09-29,1.625,1.625,1.5,1.5,6000,2.83326541556494,2.83326541556494,2.61532192205994,2.61532192205994,3441.25896092791,0.0,1.0
1995-10-02,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-10-03,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-10-04,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-10-05,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-10-06,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-10-09,1.5,1.625,1.5,1.625,0,2.61532192205994,2.83326541556494,2.61532192205994,2.83326541556494,0,0.0,1.0
1995-10-10,1.5,1.625,1.5,1.5,0,2.61532192205994,2.83326541556494,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-10-11,1.5,1.625,1.5,1.5,0,2.61532192205994,2.83326541556494,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-10-12,1.375,1.375,1.375,1.375,3000,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,1720.62948046396,0.0,1.0
1995-10-13,1.375,1.375,1.375,1.375,3000,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,1720.62948046396,0.0,1.0
1995-10-16,1.5,1.5,1.5,1.5,3000,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,1720.62948046396,0.0,1.0
1995-10-17,1.375,1.5,1.375,1.5,0,2.39737842855495,2.61532192205994,2.39737842855495,2.61532192205994,0,0.0,1.0
1995-10-18,1.375,1.5,1.375,1.5,3000,2.39737842855495,2.61532192205994,2.39737842855495,2.61532192205994,1720.62948046396,0.0,1.0
1995-10-19,1.375,1.5,1.375,1.5,0,2.39737842855495,2.61532192205994,2.39737842855495,2.61532192205994,0,0.0,1.0
1995-10-20,1.5,1.5,1.375,1.375,0,2.61532192205994,2.61532192205994,2.39737842855495,2.39737842855495,0,0.0,1.0
1995-10-23,1.5,1.5,1.5,1.5,3000,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,1720.62948046396,0.0,1.0
1995-10-24,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1995-10-25,1.5,1.5,1.5,1.5,3000,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,1720.62948046396,0.0,1.0
1995-10-26,1.5,1.5,1.375,1.375,0,2.61532192205994,2.61532192205994,2.39737842855495,2.39737842855495,0,0.0,1.0
1995-10-27,1.625,1.625,1.625,1.625,6000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,3441.25896092791,0.0,1.0
1995-10-30,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-10-31,1.5,1.625,1.5,1.5,0,2.61532192205994,2.83326541556494,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-11-01,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1995-11-02,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-11-03,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-11-06,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-11-07,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-11-08,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-11-09,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-11-10,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-11-13,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-11-14,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-11-15,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1995-11-16,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1995-11-17,1.5,1.5,1.5,1.5,3000,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,1720.62948046396,0.0,1.0
1995-11-20,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-11-21,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1995-11-22,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1995-11-24,1.375,1.375,1.375,1.375,6000,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,3441.25896092791,0.0,1.0
1995-11-27,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1995-11-28,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1995-11-29,1.375,1.375,1.375,1.375,3000,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,1720.62948046396,0.0,1.0
1995-11-30,1.375,1.375,1.25,1.375,0,2.39737842855495,2.39737842855495,2.17943493504995,2.39737842855495,0,0.0,1.0
1995-12-01,1.5,1.5,1.25,1.25,3000,2.61532192205994,2.61532192205994,2.17943493504995,2.17943493504995,1720.62948046396,0.0,1.0
1995-12-04,1.375,1.5,1.375,1.5,0,2.39737842855495,2.61532192205994,2.39737842855495,2.61532192205994,0,0.0,1.0
1995-12-05,1.375,1.5,1.375,1.375,3000,2.39737842855495,2.61532192205994,2.39737842855495,2.39737842855495,1720.62948046396,0.0,1.0
1995-12-06,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1995-12-07,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1995-12-08,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1995-12-11,1.375,1.5,1.375,1.5,0,2.39737842855495,2.61532192205994,2.39737842855495,2.61532192205994,0,0.0,1.0
1995-12-12,1.25,1.375,1.25,1.375,3000,2.17943493504995,2.39737842855495,2.17943493504995,2.39737842855495,1720.62948046396,0.0,1.0
1995-12-13,1.125,1.375,1.125,1.375,12000,1.96149144154496,2.39737842855495,1.96149144154496,2.39737842855495,6882.51792185582,0.0,1.0
1995-12-14,1.125,1.125,1.125,1.125,0,1.96149144154496,1.96149144154496,1.96149144154496,1.96149144154496,0,0.0,1.0
1995-12-15,1.25,1.25,1.125,1.125,3000,2.17943493504995,2.17943493504995,1.96149144154496,1.96149144154496,1720.62948046396,0.0,1.0
1995-12-18,1.25,1.375,1.25,1.375,0,2.17943493504995,2.39737842855495,2.17943493504995,2.39737842855495,0,0.0,1.0
1995-12-19,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1995-12-20,1.25,1.375,1.25,1.375,0,2.17943493504995,2.39737842855495,2.17943493504995,2.39737842855495,0,0.0,1.0
1995-12-21,1.25,1.25,1.25,1.25,3000,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,1720.62948046396,0.0,1.0
1995-12-22,1.25,1.25,1.25,1.25,3000,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,1720.62948046396,0.0,1.0
1995-12-26,1.5,1.5,1.25,1.25,3000,2.61532192205994,2.61532192205994,2.17943493504995,2.17943493504995,1720.62948046396,0.0,1.0
1995-12-27,1.5,1.5,1.375,1.5,3000,2.61532192205994,2.61532192205994,2.39737842855495,2.61532192205994,1720.62948046396,0.0,1.0
1995-12-28,1.375,1.375,1.25,1.375,3000,2.39737842855495,2.39737842855495,2.17943493504995,2.39737842855495,1720.62948046396,0.0,1.0
1995-12-29,1.5,1.5,1.375,1.5,6000,2.61532192205994,2.61532192205994,2.39737842855495,2.61532192205994,3441.25896092792,0.0,1.0
1996-01-02,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1996-01-03,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1996-01-04,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1996-01-05,1.25,1.37,1.25,1.37,3000,2.17943493504995,2.38866068881475,2.17943493504995,2.38866068881475,1720.62948046396,0.0,1.0
1996-01-08,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-01-09,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-01-10,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-01-11,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1996-01-12,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-01-15,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-01-16,1.25,1.37,1.25,1.37,0,2.17943493504995,2.38866068881475,2.17943493504995,2.38866068881475,0,0.0,1.0
1996-01-17,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-01-18,1.25,1.375,1.25,1.375,0,2.17943493504995,2.39737842855495,2.17943493504995,2.39737842855495,0,0.0,1.0
1996-01-19,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-01-22,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-01-23,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-01-24,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-01-25,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-01-26,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-01-29,1.25,1.25,1.25,1.25,9000,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,5161.88844139188,0.0,1.0
1996-01-30,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-01-31,1.25,1.25,1.25,1.25,12000,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,6882.51792185584,0.0,1.0
1996-02-01,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-02-02,1.25,1.25,1.125,1.125,0,2.17943493504995,2.17943493504995,1.96149144154496,1.96149144154496,0,0.0,1.0
1996-02-05,1.375,1.375,1.25,1.25,0,2.39737842855495,2.39737842855495,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-02-06,1.25,1.375,1.25,1.375,0,2.17943493504995,2.39737842855495,2.17943493504995,2.39737842855495,0,0.0,1.0
1996-02-07,1.25,1.25,1.25,1.25,9000,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,5161.88844139188,0.0,1.0
1996-02-08,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-02-09,1.375,1.375,1.125,1.25,21000,2.39737842855495,2.39737842855495,1.96149144154496,2.17943493504995,12044.4063632477,0.0,1.0
1996-02-12,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-02-13,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-02-14,1.25,1.375,1.25,1.375,0,2.17943493504995,2.39737842855495,2.17943493504995,2.39737842855495,0,0.0,1.0
1996-02-15,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-02-16,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-02-20,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-02-21,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-02-22,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-02-23,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-02-26,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-02-27,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-02-28,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-02-29,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-03-01,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-03-04,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-03-05,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-03-06,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-03-07,1.25,1.25,1.25,1.25,0,2.17943493504995,2.17943493504995,2.17943493504995,2.17943493504995,0,0.0,1.0
1996-03-08,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1996-03-11,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-03-12,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-03-13,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-03-14,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-03-15,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-03-18,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-03-19,1.37,1.37,1.37,1.37,3000,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,1720.62948046396,0.0,1.0
1996-03-20,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-03-21,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1996-03-22,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-03-25,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-03-26,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-03-27,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-03-28,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-03-29,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-04-01,1.37,1.5,1.37,1.5,0,2.38866068881475,2.61532192205994,2.38866068881475,2.61532192205994,0,0.0,1.0
1996-04-02,1.375,1.5,1.375,1.5,12000,2.39737842855495,2.61532192205994,2.39737842855495,2.61532192205994,6882.51792185583,0.0,1.0
1996-04-03,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1996-04-04,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1996-04-08,1.37,1.37,1.37,1.37,3000,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,1720.62948046396,0.0,1.0
1996-04-09,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1996-04-10,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1996-04-11,1.5,1.5,1.5,1.5,6000,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,3441.25896092792,0.0,1.0
1996-04-12,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1996-04-15,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1996-04-16,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1996-04-17,1.375,1.375,1.375,1.375,3000,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,1720.62948046396,0.0,1.0
1996-04-18,1.375,1.5,1.375,1.375,0,2.39737842855495,2.61532192205994,2.39737842855495,2.39737842855495,0,0.0,1.0
1996-04-19,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1996-04-22,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1996-04-23,1.5,1.5,1.5,1.5,0,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,0,0.0,1.0
1996-04-24,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-04-25,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1996-04-26,1.5,1.5,1.5,1.5,3000,2.61532192205994,2.61532192205994,2.61532192205994,2.61532192205994,1720.62948046396,0.0,1.0
1996-04-29,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-04-30,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1996-05-01,1.375,1.5,1.375,1.375,0,2.39737842855495,2.61532192205994,2.39737842855495,2.39737842855495,0,0.0,1.0
1996-05-02,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-05-03,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-05-06,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-05-07,1.37,1.37,1.37,1.37,0,2.38866068881475,2.38866068881475,2.38866068881475,2.38866068881475,0,0.0,1.0
1996-05-08,1.5,1.5,1.37,1.37,3000,2.61532192205994,2.61532192205994,2.38866068881475,2.38866068881475,1720.62948046396,0.0,1.0
1996-05-09,1.375,1.375,1.375,1.375,0,2.39737842855495,2.39737842855495,2.39737842855495,2.39737842855495,0,0.0,1.0
1996-05-10,1.5,1.5,1.375,1.375,18000,2.61532192205994,2.61532192205994,2.39737842855495,2.39737842855495,10323.7768827838,0.0,1.0
1996-05-13,1.62,1.62,1.62,1.62,0,2.82454767582474,2.82454767582474,2.82454767582474,2.82454767582474,0,0.0,1.0
1996-05-14,1.62,1.62,1.62,1.62,0,2.82454767582474,2.82454767582474,2.82454767582474,2.82454767582474,0,0.0,1.0
1996-05-15,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1996-05-16,1.62,1.62,1.62,1.62,0,2.82454767582474,2.82454767582474,2.82454767582474,2.82454767582474,0,0.0,1.0
1996-05-17,1.625,1.625,1.5,1.5,9000,2.83326541556494,2.83326541556494,2.61532192205994,2.61532192205994,5161.88844139187,0.0,1.0
1996-05-20,1.75,1.75,1.75,1.75,6000,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,3441.25896092792,0.0,1.0
1996-05-21,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-05-22,1.75,1.75,1.75,1.75,3000,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,1720.62948046396,0.0,1.0
1996-05-23,1.62,1.62,1.62,1.62,3000,2.82454767582474,2.82454767582474,2.82454767582474,2.82454767582474,1720.62948046396,0.0,1.0
1996-05-24,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1996-05-28,1.62,1.62,1.62,1.62,0,2.82454767582474,2.82454767582474,2.82454767582474,2.82454767582474,0,0.0,1.0
1996-05-29,1.62,1.62,1.62,1.62,0,2.82454767582474,2.82454767582474,2.82454767582474,2.82454767582474,0,0.0,1.0
1996-05-30,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1996-05-31,1.625,1.625,1.625,1.625,0,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,0,0.0,1.0
1996-06-03,1.62,1.62,1.62,1.62,0,2.82454767582474,2.82454767582474,2.82454767582474,2.82454767582474,0,0.0,1.0
1996-06-04,1.62,1.62,1.62,1.62,0,2.82454767582474,2.82454767582474,2.82454767582474,2.82454767582474,0,0.0,1.0
1996-06-05,1.75,1.75,1.62,1.62,0,3.05120890906993,3.05120890906993,2.82454767582474,2.82454767582474,0,0.0,1.0
1996-06-06,1.75,1.75,1.625,1.625,0,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,0,0.0,1.0
1996-06-07,1.625,1.625,1.625,1.625,3000,2.83326541556494,2.83326541556494,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1996-06-10,1.87,1.87,1.87,1.87,0,3.26043466283473,3.26043466283473,3.26043466283473,3.26043466283473,0,0.0,1.0
1996-06-11,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-06-12,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-06-13,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-06-14,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-06-17,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-06-18,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-06-19,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-06-20,1.75,1.75,1.625,1.75,0,3.05120890906993,3.05120890906993,2.83326541556494,3.05120890906993,0,0.0,1.0
1996-06-21,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-06-24,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-06-25,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-06-26,1.75,1.875,1.75,1.875,0,3.05120890906993,3.26915240257493,3.05120890906993,3.26915240257493,0,0.0,1.0
1996-06-27,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-06-28,1.75,1.75,1.75,1.75,12000,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,6882.51792185584,0.0,1.0
1996-07-01,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-07-02,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-07-03,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-07-05,1.75,1.75,1.75,1.75,0,3.05120890906993,3.05120890906993,3.05120890906993,3.05120890906993,0,0.0,1.0
1996-07-08,1.75,1.75,1.62,1.62,0,3.05120890906993,3.05120890906993,2.82454767582474,2.82454767582474,0,0.0,1.0
1996-07-09,1.87,1.87,1.75,1.75,3000,3.26043466283473,3.26043466283473,3.05120890906993,3.05120890906993,1720.62948046396,0.0,1.0
1996-07-10,1.75,1.75,1.625,1.625,3000,3.05120890906993,3.05120890906993,2.83326541556494,2.83326541556494,1720.62948046396,0.0,1.0
1996-07-11,1.875,1.875,1.75,1.75,3000,3.26915240257493,3.26915240257493,3.05120890906993,3.05120890906993,1720.62948046396,0.0,1.0
1996-07-12,1.875,2.0,1.875,2.0,0,3.26915240257493,3.48709589607992,3.26915240257493,3.48709589607992,0,0.0,1.0
1996-07-15,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1996-07-16,1.87,1.87,1.87,1.87,0,3.26043466283473,3.26043466283473,3.26043466283473,3.26043466283473,0,0.0,1.0
1996-07-17,2.0,2.0,2.0,2.0,3000,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,1720.62948046396,0.0,1.0
1996-07-18,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1996-07-19,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1996-07-22,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1996-07-23,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1996-07-24,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1996-07-25,1.87,1.87,1.87,1.87,0,3.26043466283473,3.26043466283473,3.26043466283473,3.26043466283473,0,0.0,1.0
1996-07-26,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1996-07-29,2.0,2.0,2.0,2.0,3000,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,1720.62948046396,0.0,1.0
1996-07-30,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1996-07-31,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1996-08-01,2.0,2.0,2.0,2.0,6000,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,3441.25896092792,0.0,1.0
1996-08-02,2.0,2.0,2.0,2.0,6000,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,3441.25896092792,0.0,1.0
1996-08-05,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1996-08-06,2.0,2.0,2.0,2.0,9000,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,5161.88844139188,0.0,1.0
1996-08-07,2.0,2.0,2.0,2.0,3000,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,1720.62948046396,0.0,1.0
1996-08-08,2.0,2.0,2.0,2.0,18000,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,10323.7768827838,0.0,1.0
1996-08-09,2.0,2.0,2.0,2.0,3000,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,1720.62948046396,0.0,1.0
1996-08-12,1.87,2.0,1.87,2.0,3000,3.26043466283473,3.48709589607992,3.26043466283473,3.48709589607992,1720.62948046396,0.0,1.0
1996-08-13,1.87,1.87,1.87,1.87,0,3.26043466283473,3.26043466283473,3.26043466283473,3.26043466283473,0,0.0,1.0
1996-08-14,1.875,2.0,1.875,2.0,0,3.26915240257493,3.48709589607992,3.26915240257493,3.48709589607992,0,0.0,1.0
1996-08-15,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1996-08-16,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1996-08-19,1.87,2.0,1.87,1.87,3000,3.26043466283473,3.48709589607992,3.26043466283473,3.26043466283473,1720.62948046396,0.0,1.0
1996-08-20,2.12,2.25,1.87,1.87,6000,3.69632164984472,3.92298288308991,3.26043466283473,3.26043466283473,3441.25896092792,0.0,1.0
1996-08-21,1.875,2.0,1.875,1.875,0,3.26915240257493,3.48709589607992,3.26915240257493,3.26915240257493,0,0.0,1.0
1996-08-22,2.125,2.25,1.875,1.875,24000,3.70503938958492,3.92298288308991,3.26915240257493,3.26915240257493,13765.0358437117,0.0,1.0
1996-08-23,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1996-08-26,2.25,2.25,2.12,2.12,0,3.92298288308991,3.92298288308991,3.69632164984472,3.69632164984472,0,0.0,1.0
1996-08-27,2.25,2.25,2.25,2.25,0,3.92298288308991,3.92298288308991,3.92298288308991,3.92298288308991,0,0.0,1.0
1996-08-28,2.25,2.25,2.125,2.125,0,3.92298288308991,3.92298288308991,3.70503938958492,3.70503938958492,0,0.0,1.0
1996-08-29,2.25,2.25,2.25,2.25,3000,3.92298288308991,3.92298288308991,3.92298288308991,3.92298288308991,1720.62948046396,0.0,1.0
1996-08-30,2.12,2.25,2.12,2.12,0,3.69632164984472,3.92298288308991,3.69632164984472,3.69632164984472,0,0.0,1.0
1996-09-03,2.12,2.12,2.12,2.12,0,3.69632164984472,3.69632164984472,3.69632164984472,3.69632164984472,0,0.0,1.0
1996-09-04,2.125,2.125,2.125,2.125,0,3.70503938958492,3.70503938958492,3.70503938958492,3.70503938958492,0,0.0,1.0
1996-09-05,2.125,2.125,2.125,2.125,0,3.70503938958492,3.70503938958492,3.70503938958492,3.70503938958492,0,0.0,1.0
1996-09-06,2.125,2.125,2.125,2.125,0,3.70503938958492,3.70503938958492,3.70503938958492,3.70503938958492,0,0.0,1.0
1996-09-09,2.25,2.25,2.25,2.25,3000,3.92298288308991,3.92298288308991,3.92298288308991,3.92298288308991,1720.62948046396,0.0,1.0
1996-09-10,2.25,2.25,2.25,2.25,9000,3.92298288308991,3.92298288308991,3.92298288308991,3.92298288308991,5161.88844139188,0.0,1.0
1996-09-11,2.375,2.5,2.25,2.25,3000,4.14092637659491,4.35886987009991,3.92298288308991,3.92298288308991,1720.62948046396,0.0,1.0
1996-09-12,2.25,2.25,2.125,2.25,0,3.92298288308991,3.92298288308991,3.70503938958492,3.92298288308991,0,0.0,1.0
1996-09-13,2.25,2.25,2.25,2.25,3000,3.92298288308991,3.92298288308991,3.92298288308991,3.92298288308991,1720.62948046396,0.0,1.0
1996-09-16,2.12,2.12,2.12,2.12,0,3.69632164984472,3.69632164984472,3.69632164984472,3.69632164984472,0,0.0,1.0
1996-09-17,2.125,2.125,2.125,2.125,0,3.70503938958492,3.70503938958492,3.70503938958492,3.70503938958492,0,0.0,1.0
1996-09-18,2.125,2.125,2.125,2.125,0,3.70503938958492,3.70503938958492,3.70503938958492,3.70503938958492,0,0.0,1.0
1996-09-19,2.125,2.125,2.125,2.125,0,3.70503938958492,3.70503938958492,3.70503938958492,3.70503938958492,0,0.0,1.0
1996-09-20,2.25,2.25,2.25,2.25,27000,3.92298288308991,3.92298288308991,3.92298288308991,3.92298288308991,15485.6653241756,0.0,1.0
1996-09-23,2.75,2.75,2.62,2.62,6000,4.7947568571099,4.7947568571099,4.5680956238647,4.5680956238647,3441.25896092791,0.0,1.0
1996-09-24,2.75,2.75,2.625,2.625,3000,4.7947568571099,4.7947568571099,4.5768133636049,4.5768133636049,1720.62948046396,0.0,1.0
1996-09-25,2.625,2.75,2.5,2.75,9000,4.5768133636049,4.7947568571099,4.35886987009991,4.7947568571099,5161.88844139187,0.0,1.0
1996-09-26,2.5,2.625,2.5,2.5,6000,4.35886987009991,4.5768133636049,4.35886987009991,4.35886987009991,3441.25896092791,0.0,1.0
1996-09-27,2.5,2.625,2.5,2.5,0,4.35886987009991,4.5768133636049,4.35886987009991,4.35886987009991,0,0.0,1.0
1996-09-30,2.5,2.5,2.5,2.5,0,4.35886987009991,4.35886987009991,4.35886987009991,4.35886987009991,0,0.0,1.0
1996-10-01,2.62,2.62,2.37,2.37,3000,4.5680956238647,4.5680956238647,4.13220863685471,4.13220863685471,1720.62948046396,0.0,1.0
1996-10-02,2.62,2.62,2.62,2.62,0,4.5680956238647,4.5680956238647,4.5680956238647,4.5680956238647,0,0.0,1.0
1996-10-03,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1996-10-04,2.5,2.62,2.5,2.5,12000,4.35886987009991,4.5680956238647,4.35886987009991,4.35886987009991,6882.51792185583,0.0,1.0
1996-10-07,2.5,2.5,2.5,2.5,0,4.35886987009991,4.35886987009991,4.35886987009991,4.35886987009991,0,0.0,1.0
1996-10-08,2.37,2.5,2.37,2.5,3000,4.13220863685471,4.35886987009991,4.13220863685471,4.35886987009991,1720.62948046396,0.0,1.0
1996-10-09,2.5,2.5,2.5,2.5,0,4.35886987009991,4.35886987009991,4.35886987009991,4.35886987009991,0,0.0,1.0
1996-10-10,2.375,2.5,2.375,2.5,0,4.14092637659491,4.35886987009991,4.14092637659491,4.35886987009991,0,0.0,1.0
1996-10-11,2.375,2.375,2.375,2.375,0,4.14092637659491,4.14092637659491,4.14092637659491,4.14092637659491,0,0.0,1.0
1996-10-14,2.37,2.37,2.37,2.37,0,4.13220863685471,4.13220863685471,4.13220863685471,4.13220863685471,0,0.0,1.0
1996-10-15,2.37,2.37,2.37,2.37,0,4.13220863685471,4.13220863685471,4.13220863685471,4.13220863685471,0,0.0,1.0
1996-10-16,2.37,2.37,2.37,2.37,0,4.13220863685471,4.13220863685471,4.13220863685471,4.13220863685471,0,0.0,1.0
1996-10-17,2.375,2.375,2.375,2.375,0,4.14092637659491,4.14092637659491,4.14092637659491,4.14092637659491,0,0.0,1.0
1996-10-18,2.375,2.375,2.375,2.375,0,4.14092637659491,4.14092637659491,4.14092637659491,4.14092637659491,0,0.0,1.0
1996-10-21,2.37,2.5,2.37,2.37,3000,4.13220863685471,4.35886987009991,4.13220863685471,4.13220863685471,1720.62948046396,0.0,1.0
1996-10-22,2.5,2.5,2.5,2.5,0,4.35886987009991,4.35886987009991,4.35886987009991,4.35886987009991,0,0.0,1.0
1996-10-23,2.375,2.5,2.375,2.375,0,4.14092637659491,4.35886987009991,4.14092637659491,4.14092637659491,0,0.0,1.0
1996-10-24,2.5,2.5,2.5,2.5,0,4.35886987009991,4.35886987009991,4.35886987009991,4.35886987009991,0,0.0,1.0
1996-10-25,2.5,2.5,2.375,2.375,0,4.35886987009991,4.35886987009991,4.14092637659491,4.14092637659491,0,0.0,1.0
1996-10-28,2.37,2.37,2.37,2.37,0,4.13220863685471,4.13220863685471,4.13220863685471,4.13220863685471,0,0.0,1.0
1996-10-29,2.5,2.5,2.37,2.37,0,4.35886987009991,4.35886987009991,4.13220863685471,4.13220863685471,0,0.0,1.0
1996-10-30,2.375,2.375,2.375,2.375,0,4.14092637659491,4.14092637659491,4.14092637659491,4.14092637659491,0,0.0,1.0
1996-10-31,2.5,2.5,2.375,2.375,0,4.35886987009991,4.35886987009991,4.14092637659491,4.14092637659491,0,0.0,1.0
1996-11-01,2.37,2.37,2.37,2.37,0,4.13220863685471,4.13220863685471,4.13220863685471,4.13220863685471,0,0.0,1.0
1996-11-04,2.37,2.37,2.37,2.37,0,4.13220863685471,4.13220863685471,4.13220863685471,4.13220863685471,0,0.0,1.0
1996-11-05,2.375,2.375,2.375,2.375,3000,4.14092637659491,4.14092637659491,4.14092637659491,4.14092637659491,1720.62948046396,0.0,1.0
1996-11-06,2.25,2.375,2.25,2.375,3000,3.92298288308991,4.14092637659491,3.92298288308991,4.14092637659491,1720.62948046396,0.0,1.0
1996-11-07,2.375,2.375,2.25,2.25,0,4.14092637659491,4.14092637659491,3.92298288308991,3.92298288308991,0,0.0,1.0
1996-11-08,2.25,2.25,2.25,2.25,3000,3.92298288308991,3.92298288308991,3.92298288308991,3.92298288308991,1720.62948046396,0.0,1.0
1996-11-11,2.25,2.25,2.25,2.25,0,3.92298288308991,3.92298288308991,3.92298288308991,3.92298288308991,0,0.0,1.0
1996-11-12,2.25,2.25,2.25,2.25,0,3.92298288308991,3.92298288308991,3.92298288308991,3.92298288308991,0,0.0,1.0
1996-11-13,2.5,2.5,2.37,2.37,9000,4.35886987009991,4.35886987009991,4.13220863685471,4.13220863685471,5161.88844139187,0.0,1.0
1996-11-14,2.5,2.5,2.375,2.375,12000,4.35886987009991,4.35886987009991,4.14092637659491,4.14092637659491,6882.51792185583,0.0,1.0
1996-11-15,2.375,2.5,2.25,2.5,75000,4.14092637659491,4.35886987009991,3.92298288308991,4.35886987009991,43015.737011599,0.0,1.0
1996-11-18,1.87,1.87,1.87,1.87,0,3.26043466283473,3.26043466283473,3.26043466283473,3.26043466283473,0,0.0,1.0
1996-11-19,1.875,1.875,1.875,1.875,0,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,0,0.0,1.0
1996-11-20,2.0,2.0,2.0,2.0,3000,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,1720.62948046396,0.0,1.0
1996-11-21,2.0,2.0,1.875,2.0,9000,3.48709589607992,3.48709589607992,3.26915240257493,3.48709589607992,5161.88844139188,0.0,1.0
1996-11-22,1.875,2.0,1.875,2.0,0,3.26915240257493,3.48709589607992,3.26915240257493,3.48709589607992,0,0.0,1.0
1996-11-25,1.87,1.87,1.87,1.87,0,3.26043466283473,3.26043466283473,3.26043466283473,3.26043466283473,0,0.0,1.0
1996-11-26,1.875,1.875,1.875,1.875,12000,3.26915240257493,3.26915240257493,3.26915240257493,3.26915240257493,6882.51792185583,0.0,1.0
1996-11-27,1.875,2.0,1.875,2.0,9000,3.26915240257493,3.48709589607992,3.26915240257493,3.48709589607992,5161.88844139187,0.0,1.0
1996-11-29,1.87,1.87,1.87,1.87,0,3.26043466283473,3.26043466283473,3.26043466283473,3.26043466283473,0,0.0,1.0
1996-12-02,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1996-12-03,2.0,2.0,2.0,2.0,0,3.48709589607992,3.48709589607992,3.48709589607992,3.48709589607992,0,0.0,1.0
1996-12-04,2.0,2.0,1.87,1.87,0,3.48709589607992,3.48709589607992,3.26043466283473,3.26043466283473,0,0.0,1.0
1996-12-05,2.12,2.25,2.0,2.0,24000,3.69632164984472,3.92298288308991,3.48709589607992,3.48709589607992,13765.0358437117,0.0,1.0
1996-12-06,2.12,2.12,2.12,2.12,12000,3.69632164984472,3.69632164984472,3.69632164984472,3.69632164984472,6882.51792185583,0.0,1.0
1996-12-09,2.12,2.12,2.12,2.12,0,3.69632164984472,3.69632164984472,3.69632164984472,3.69632164984472,0,0.0,1.0
1996-12-10,2.12,2.12,2.12,2.12,0,3.69632164984472,3.69632164984472,3.69632164984472,3.69632164984472,0,0.0,1.0
1996-12-11,2.5,2.5,2.12,2.12,24000,4.35886987009991,4.35886987009991,3.69632164984472,3.69632164984472,13765.0358437117,0.0,1.0
1996-12-12,2.75,2.75,2.5,2.5,63000,4.7947568571099,4.7947568571099,4.35886987009991,4.35886987009991,36133.2190897431,0.0,1.0
1996-12-13,2.62,2.75,2.62,2.75,45000,4.5680956238647,4.7947568571099,4.5680956238647,4.7947568571099,25809.4422069594,0.0,1.0
1996-12-16,2.75,2.75,2.62,2.75,9000,4.7947568571099,4.7947568571099,4.5680956238647,4.7947568571099,5161.88844139187,0.0,1.0
1996-12-17,2.75,2.75,2.62,2.75,30000,4.7947568571099,4.7947568571099,4.5680956238647,4.7947568571099,17206.2948046396,0.0,1.0
1996-12-18,2.87,2.87,2.75,2.75,21000,5.00398261087469,5.00398261087469,4.7947568571099,4.7947568571099,12044.4063632477,0.0,1.0
1996-12-19,2.87,2.87,2.87,2.87,3000,5.00398261087469,5.00398261087469,5.00398261087469,5.00398261087469,1720.62948046396,0.0,1.0
1996-12-20,2.87,2.87,2.75,2.75,6000,5.00398261087469,5.00398261087469,4.7947568571099,4.7947568571099,3441.25896092792,0.0,1.0
1996-12-23,2.87,2.87,2.87,2.87,0,5.00398261087469,5.00398261087469,5.00398261087469,5.00398261087469,0,0.0,1.0
1996-12-24,2.75,2.75,2.75,2.75,3000,4.7947568571099,4.7947568571099,4.7947568571099,4.7947568571099,1720.62948046396,0.0,1.0
1996-12-26,2.75,2.75,2.75,2.75,3000,4.7947568571099,4.7947568571099,4.7947568571099,4.7947568571099,1720.62948046396,0.0,1.0
1996-12-27,2.62,2.75,2.62,2.62,18000,4.5680956238647,4.7947568571099,4.5680956238647,4.5680956238647,10323.7768827837,0.0,1.0
1996-12-30,2.62,2.62,2.62,2.62,0,4.5680956238647,4.5680956238647,4.5680956238647,4.5680956238647,0,0.0,1.0
1996-12-31,2.75,2.75,2.62,2.62,0,4.7947568571099,4.7947568571099,4.5680956238647,4.5680956238647,0,0.0,1.0
1997-01-02,2.75,2.75,2.625,2.625,0,4.7947568571099,4.7947568571099,4.5768133636049,4.5768133636049,0,0.0,1.0
1997-01-03,2.625,2.75,2.5,2.75,12000,4.5768133636049,4.7947568571099,4.35886987009991,4.7947568571099,6882.51792185583,0.0,1.0
1997-01-06,2.75,2.875,2.75,2.75,12000,4.7947568571099,5.01270035061489,4.7947568571099,4.7947568571099,6882.51792185583,0.0,1.0
1997-01-07,3.0,3.0,2.875,2.875,54000,5.23064384411989,5.23064384411989,5.01270035061489,5.01270035061489,30971.3306483512,0.0,1.0
1997-01-08,3.375,3.75,3.125,3.125,78000,5.88447432463487,6.53830480514986,5.44858733762488,5.44858733762488,44736.3664920629,0.0,1.0
1997-01-09,4.0,4.125,3.5,3.5,81000,6.97419179215985,7.19213528566484,6.10241781813987,6.10241781813987,46456.9959725269,0.0,1.0
1997-01-10,5.125,5.25,3.875,4.0,141000,8.93568323370481,9.1536267272098,6.75624829865485,6.97419179215985,80869.585581806,0.0,1.0
1997-01-13,5.25,6.0,5.0,5.125,222000,9.1536267272098,10.4612876882398,8.71773974019981,8.93568323370481,127326.581554333,0.0,1.0
1997-01-14,5.375,5.625,4.375,5.0,231000,9.3715702207148,9.80745720772479,7.62802227267483,8.71773974019981,132488.469995725,0.0,1.0
1997-01-15,5.875,6.0,5.25,5.375,165000,10.2433441947348,10.4612876882398,9.1536267272098,9.3715702207148,94634.6214255175,0.0,1.0
1997-01-16,6.0,6.0,5.5,6.0,36000,10.4612876882398,10.4612876882398,9.58951371421979,10.4612876882398,20647.5537655674,0.0,1.0
1997-01-17,6.375,6.875,6.0,6.375,165000,11.1151181687548,11.9868921427747,10.4612876882398,11.1151181687548,94634.6214255173,0.0,1.0
1997-01-20,6.375,6.625,6.25,6.375,48000,11.1151181687548,11.5510051557647,10.8971746752498,11.1151181687548,27530.0716874232,0.0,1.0
1997-01-21,6.25,6.375,6.125,6.375,27000,10.8971746752498,11.1151181687548,10.6792311817448,11.1151181687548,15485.6653241756,0.0,1.0
1997-01-22,6.25,6.5,6.0,6.0,27000,10.8971746752498,11.3330616622598,10.4612876882398,10.4612876882398,15485.6653241756,0.0,1.0
1997-01-23,5.875,6.125,5.625,6.125,33000,10.2433441947348,10.6792311817448,9.80745720772479,10.6792311817448,18926.9242851035,0.0,1.0
1997-01-24,5.25,5.625,5.0,5.625,42000,9.1536267272098,9.80745720772479,8.71773974019981,9.80745720772479,24088.8127264954,0.0,1.0
1997-01-27,5.0,5.375,5.0,5.25,30000,8.71773974019981,9.3715702207148,8.71773974019981,9.1536267272098,17206.2948046396,0.0,1.0
1997-01-28,5.25,5.375,5.0,5.25,21000,9.1536267272098,9.3715702207148,8.71773974019981,9.1536267272098,12044.4063632477,0.0,1.0
1997-01-29,5.25,5.375,5.0,5.375,21000,9.1536267272098,9.3715702207148,8.71773974019981,9.3715702207148,12044.4063632477,0.0,1.0
1997-01-30,5.125,5.125,5.125,5.125,6000,8.93568323370481,8.93568323370481,8.93568323370481,8.93568323370481,3441.25896092791,0.0,1.0
1997-01-31,5.625,5.625,5.063,5.125,48000,9.80745720772479,9.80745720772479,8.82758326092633,8.93568323370481,27530.0716874233,0.0,1.0
1997-02-03,5.875,5.875,5.75,5.75,12000,10.2433441947348,10.2433441947348,10.0254007012298,10.0254007012298,6882.51792185582,0.0,1.0
1997-02-04,5.75,5.875,5.75,5.875,6000,10.0254007012298,10.2433441947348,10.0254007012298,10.2433441947348,3441.25896092791,0.0,1.0
1997-02-05,5.5,5.875,5.5,5.875,6000,9.58951371421979,10.2433441947348,9.58951371421979,10.2433441947348,3441.25896092792,0.0,1.0
1997-02-06,5.625,5.75,5.375,5.5,12000,9.80745720772479,10.0254007012298,9.3715702207148,9.58951371421979,6882.51792185583,0.0,1.0
1997-02-07,5.5,5.625,5.5,5.5,6000,9.58951371421979,9.80745720772479,9.58951371421979,9.58951371421979,3441.25896092792,0.0,1.0
1997-02-10,5.375,5.5,5.375,5.375,6000,9.3715702207148,9.58951371421979,9.3715702207148,9.3715702207148,3441.25896092791,0.0,1.0
1997-02-11,5.375,5.375,5.375,5.375,0,9.3715702207148,9.3715702207148,9.3715702207148,9.3715702207148,0,0.0,1.0
1997-02-12,5.375,5.375,5.375,5.375,0,9.3715702207148,9.3715702207148,9.3715702207148,9.3715702207148,0,0.0,1.0
1997-02-13,5.375,5.375,5.375,5.375,27000,9.3715702207148,9.3715702207148,9.3715702207148,9.3715702207148,15485.6653241756,0.0,1.0
1997-02-14,5.25,5.375,5.25,5.375,45000,9.1536267272098,9.3715702207148,9.1536267272098,9.3715702207148,25809.4422069594,0.0,1.0
1997-02-18,5.0,5.375,5.0,5.375,27000,8.71773974019981,9.3715702207148,8.71773974019981,9.3715702207148,15485.6653241756,0.0,1.0
1997-02-19,4.875,5.0,4.75,5.0,18000,8.49979624669482,8.71773974019981,8.28185275318982,8.71773974019981,10323.7768827837,0.0,1.0
1997-02-20,4.625,5.0,4.5,4.75,72000,8.06390925968482,8.71773974019981,7.84596576617983,8.28185275318982,41295.107531135,0.0,1.0
1997-02-21,4.625,4.875,4.625,4.625,63000,8.06390925968482,8.49979624669482,8.06390925968482,8.06390925968482,36133.2190897431,0.0,1.0
1997-02-24,4.875,4.875,4.75,4.75,48000,8.49979624669482,8.49979624669482,8.28185275318982,8.28185275318982,27530.0716874233,0.0,1.0
1997-02-25,5.0,5.125,5.0,5.0,9000,8.71773974019981,8.93568323370481,8.71773974019981,8.71773974019981,5161.88844139187,0.0,1.0
1997-02-26,5.125,5.125,5.0,5.125,9000,8.93568323370481,8.93568323370481,8.71773974019981,8.93568323370481,5161.88844139187,0.0,1.0
1997-02-27,5.0,5.125,5.0,5.0,9000,8.71773974019981,8.93568323370481,8.71773974019981,8.71773974019981,5161.88844139187,0.0,1.0
1997-02-28,5.25,5.25,5.125,5.125,9000,9.1536267272098,9.1536267272098,8.93568323370481,8.93568323370481,5161.88844139187,0.0,1.0
1997-03-03,5.125,5.25,5.125,5.125,0,8.93568323370481,9.1536267272098,8.93568323370481,8.93568323370481,0,0.0,1.0
1997-03-04,5.125,5.125,5.125,5.125,0,8.93568323370481,8.93568323370481,8.93568323370481,8.93568323370481,0,0.0,1.0
1997-03-05,5.25,5.375,5.125,5.125,6000,9.1536267272098,9.3715702207148,8.93568323370481,8.93568323370481,3441.25896092792,0.0,1.0
1997-03-06,5.125,5.25,5.125,5.125,3000,8.93568323370481,9.1536267272098,8.93568323370481,8.93568323370481,1720.62948046396,0.0,1.0
1997-03-07,5.125,5.25,5.125,5.25,9000,8.93568323370481,9.1536267272098,8.93568323370481,9.1536267272098,5161.88844139187,0.0,1.0
1997-03-10,5.125,5.125,5.125,5.125,9000,8.93568323370481,8.93568323370481,8.93568323370481,8.93568323370481,5161.88844139187,0.0,1.0
1997-03-11,5.25,5.25,5.125,5.125,3000,9.1536267272098,9.1536267272098,8.93568323370481,8.93568323370481,1720.62948046396,0.0,1.0
1997-03-12,5.125,5.125,5.125,5.125,3000,8.93568323370481,8.93568323370481,8.93568323370481,8.93568323370481,1720.62948046396,0.0,1.0
1997-03-13,5.125,5.25,5.125,5.125,3000,8.93568323370481,9.1536267272098,8.93568323370481,8.93568323370481,1720.62948046396,0.0,1.0
1997-03-14,5.125,5.25,5.125,5.125,3000,8.93568323370481,9.1536267272098,8.93568323370481,8.93568323370481,1720.62948046396,0.0,1.0
1997-03-17,5.125,5.25,5.125,5.125,0,8.93568323370481,9.1536267272098,8.93568323370481,8.93568323370481,0,0.0,1.0
1997-03-18,5.125,5.125,5.125,5.125,0,8.93568323370481,8.93568323370481,8.93568323370481,8.93568323370481,0,0.0,1.0
1997-03-19,5.125,5.125,5.125,5.125,3000,8.93568323370481,8.93568323370481,8.93568323370481,8.93568323370481,1720.62948046396,0.0,1.0
1997-03-20,5.25,5.25,5.125,5.125,9000,9.1536267272098,9.1536267272098,8.93568323370481,8.93568323370481,5161.88844139187,0.0,1.0
1997-03-21,5.125,5.25,5.125,5.125,3000,8.93568323370481,9.1536267272098,8.93568323370481,8.93568323370481,1720.62948046396,0.0,1.0
1997-03-24,5.125,5.25,5.125,5.125,3000,8.93568323370481,9.1536267272098,8.93568323370481,8.93568323370481,1720.62948046396,0.0,1.0
1997-03-25,5.125,5.25,5.125,5.125,0,8.93568323370481,9.1536267272098,8.93568323370481,8.93568323370481,0,0.0,1.0
1997-03-26,5.25,5.25,5.125,5.125,3000,9.1536267272098,9.1536267272098,8.93568323370481,8.93568323370481,1720.62948046396,0.0,1.0
1997-03-27,5.0,5.125,5.0,5.125,30000,8.71773974019981,8.93568323370481,8.71773974019981,8.93568323370481,17206.2948046396,0.0,1.0
1997-03-31,5.125,5.125,5.0,5.0,3000,8.93568323370481,8.93568323370481,8.71773974019981,8.71773974019981,1720.62948046396,0.0,1.0
1997-04-01,5.0,5.125,5.0,5.0,6000,8.71773974019981,8.93568323370481,8.71773974019981,8.71773974019981,3441.25896092792,0.0,1.0
1997-04-02,5.125,5.125,5.0,5.0,3000,8.93568323370481,8.93568323370481,8.71773974019981,8.71773974019981,1720.62948046396,0.0,1.0
1997-04-03,4.75,5.0,4.75,5.0,6000,8.28185275318982,8.71773974019981,8.28185275318982,8.71773974019981,3441.25896092792,0.0,1.0
1997-04-04,5.0,5.125,4.875,5.125,3000,8.71773974019981,8.93568323370481,8.49979624669482,8.93568323370481,1720.62948046396,0.0,1.0
1997-04-07,5.0,5.0,5.0,5.0,6000,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,3441.25896092792,0.0,1.0
1997-04-08,5.0,5.0,5.0,5.0,0,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,0,0.0,1.0
1997-04-09,5.0,5.0,5.0,5.0,0,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,0,0.0,1.0
1997-04-10,4.875,5.0,4.875,5.0,3000,8.49979624669482,8.71773974019981,8.49979624669482,8.71773974019981,1720.62948046396,0.0,1.0
1997-04-11,4.75,4.875,4.75,4.75,6000,8.28185275318982,8.49979624669482,8.28185275318982,8.28185275318982,3441.25896092792,0.0,1.0
1997-04-14,4.75,4.75,4.5,4.75,24000,8.28185275318982,8.28185275318982,7.84596576617983,8.28185275318982,13765.0358437117,0.0,1.0
1997-04-15,4.625,4.625,4.625,4.625,3000,8.06390925968482,8.06390925968482,8.06390925968482,8.06390925968482,1720.62948046396,0.0,1.0
1997-04-16,4.625,4.75,4.625,4.625,0,8.06390925968482,8.28185275318982,8.06390925968482,8.06390925968482,0,0.0,1.0
1997-04-17,4.5,4.625,4.5,4.625,9000,7.84596576617983,8.06390925968482,7.84596576617983,8.06390925968482,5161.88844139187,0.0,1.0
1997-04-18,4.625,4.75,4.5,4.625,3000,8.06390925968482,8.28185275318982,7.84596576617983,8.06390925968482,1720.62948046396,0.0,1.0
1997-04-21,4.625,4.625,4.625,4.625,0,8.06390925968482,8.06390925968482,8.06390925968482,8.06390925968482,0,0.0,1.0
1997-04-22,4.625,4.625,4.625,4.625,0,8.06390925968482,8.06390925968482,8.06390925968482,8.06390925968482,0,0.0,1.0
1997-04-23,4.75,4.75,4.625,4.625,0,8.28185275318982,8.28185275318982,8.06390925968482,8.06390925968482,0,0.0,1.0
1997-04-24,4.75,4.75,4.625,4.625,0,8.28185275318982,8.28185275318982,8.06390925968482,8.06390925968482,0,0.0,1.0
1997-04-25,4.625,4.75,4.625,4.75,3000,8.06390925968482,8.28185275318982,8.06390925968482,8.28185275318982,1720.62948046396,0.0,1.0
1997-04-28,4.625,4.625,4.625,4.625,0,8.06390925968482,8.06390925968482,8.06390925968482,8.06390925968482,0,0.0,1.0
1997-04-29,4.875,4.875,4.625,4.625,30000,8.49979624669482,8.49979624669482,8.06390925968482,8.06390925968482,17206.2948046396,0.0,1.0
1997-04-30,4.875,4.875,4.875,4.875,0,8.49979624669482,8.49979624669482,8.49979624669482,8.49979624669482,0,0.0,1.0
1997-05-01,4.875,4.875,4.875,4.875,0,8.49979624669482,8.49979624669482,8.49979624669482,8.49979624669482,0,0.0,1.0
1997-05-02,4.75,4.75,4.75,4.75,0,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,0,0.0,1.0
1997-05-05,4.75,4.75,4.75,4.75,3000,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,1720.62948046396,0.0,1.0
1997-05-06,4.75,4.875,4.75,4.75,3000,8.28185275318982,8.49979624669482,8.28185275318982,8.28185275318982,1720.62948046396,0.0,1.0
1997-05-07,4.75,4.75,4.75,4.75,0,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,0,0.0,1.0
1997-05-08,4.75,4.75,4.75,4.75,0,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,0,0.0,1.0
1997-05-09,4.75,4.75,4.75,4.75,0,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,0,0.0,1.0
1997-05-12,4.875,4.875,4.875,4.875,0,8.49979624669482,8.49979624669482,8.49979624669482,8.49979624669482,0,0.0,1.0
1997-05-13,4.75,4.75,4.75,4.75,0,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,0,0.0,1.0
1997-05-14,4.75,4.75,4.75,4.75,21000,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,12044.4063632477,0.0,1.0
1997-05-15,4.75,4.75,4.75,4.75,0,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,0,0.0,1.0
1997-05-16,4.75,4.75,4.75,4.75,3000,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,1720.62948046396,0.0,1.0
1997-05-19,4.75,4.875,4.75,4.875,3000,8.28185275318982,8.49979624669482,8.28185275318982,8.49979624669482,1720.62948046396,0.0,1.0
1997-05-20,4.875,4.875,4.625,4.75,15000,8.49979624669482,8.49979624669482,8.06390925968482,8.28185275318982,8603.14740231978,0.0,1.0
1997-05-21,4.625,4.75,4.625,4.625,3000,8.06390925968482,8.28185275318982,8.06390925968482,8.06390925968482,1720.62948046396,0.0,1.0
1997-05-22,4.625,4.625,4.625,4.625,12000,8.06390925968482,8.06390925968482,8.06390925968482,8.06390925968482,6882.51792185584,0.0,1.0
1997-05-23,5.0,5.0,4.625,4.625,42000,8.71773974019981,8.71773974019981,8.06390925968482,8.06390925968482,24088.8127264954,0.0,1.0
1997-05-27,5.25,5.25,4.875,5.125,24000,9.1536267272098,9.1536267272098,8.49979624669482,8.93568323370481,13765.0358437117,0.0,1.0
1997-05-28,5.25,5.25,5.125,5.125,9000,9.1536267272098,9.1536267272098,8.93568323370481,8.93568323370481,5161.88844139187,0.0,1.0
1997-05-29,5.25,5.375,5.125,5.125,3000,9.1536267272098,9.3715702207148,8.93568323370481,8.93568323370481,1720.62948046396,0.0,1.0
1997-05-30,5.375,5.375,5.375,5.375,0,9.3715702207148,9.3715702207148,9.3715702207148,9.3715702207148,0,0.0,1.0
1997-06-02,5.375,5.375,5.25,5.375,3000,9.3715702207148,9.3715702207148,9.1536267272098,9.3715702207148,1720.62948046396,0.0,1.0
1997-06-03,5.375,5.375,5.25,5.25,0,9.3715702207148,9.3715702207148,9.1536267272098,9.1536267272098,0,0.0,1.0
1997-06-04,5.5,5.625,5.375,5.5,18000,9.58951371421979,9.80745720772479,9.3715702207148,9.58951371421979,10323.7768827837,0.0,1.0
1997-06-05,5.5,5.5,5.5,5.5,6000,9.58951371421979,9.58951371421979,9.58951371421979,9.58951371421979,3441.25896092792,0.0,1.0
1997-06-06,5.5,5.625,5.5,5.5,0,9.58951371421979,9.80745720772479,9.58951371421979,9.58951371421979,0,0.0,1.0
1997-06-09,5.5,5.5,5.5,5.5,3000,9.58951371421979,9.58951371421979,9.58951371421979,9.58951371421979,1720.62948046396,0.0,1.0
1997-06-10,5.5,5.5,5.5,5.5,3000,9.58951371421979,9.58951371421979,9.58951371421979,9.58951371421979,1720.62948046396,0.0,1.0
1997-06-11,5.375,5.625,5.375,5.625,0,9.3715702207148,9.80745720772479,9.3715702207148,9.80745720772479,0,0.0,1.0
1997-06-12,5.375,5.375,5.375,5.375,3000,9.3715702207148,9.3715702207148,9.3715702207148,9.3715702207148,1720.62948046396,0.0,1.0
1997-06-13,5.375,5.5,5.375,5.5,0,9.3715702207148,9.58951371421979,9.3715702207148,9.58951371421979,0,0.0,1.0
1997-06-16,5.5,5.5,5.375,5.375,3000,9.58951371421979,9.58951371421979,9.3715702207148,9.3715702207148,1720.62948046396,0.0,1.0
1997-06-17,5.5,5.5,5.5,5.5,3000,9.58951371421979,9.58951371421979,9.58951371421979,9.58951371421979,1720.62948046396,0.0,1.0
1997-06-18,5.625,5.625,5.5,5.625,3000,9.80745720772479,9.80745720772479,9.58951371421979,9.80745720772479,1720.62948046396,0.0,1.0
1997-06-19,5.5,5.5,5.5,5.5,3000,9.58951371421979,9.58951371421979,9.58951371421979,9.58951371421979,1720.62948046396,0.0,1.0
1997-06-20,6.125,6.125,5.625,5.75,39000,10.6792311817448,10.6792311817448,9.80745720772479,10.0254007012298,22368.1832460314,0.0,1.0
1997-06-23,6.0,6.125,5.875,6.125,9000,10.4612876882398,10.6792311817448,10.2433441947348,10.6792311817448,5161.88844139186,0.0,1.0
1997-06-24,6.0,6.125,6.0,6.0,15000,10.4612876882398,10.6792311817448,10.4612876882398,10.4612876882398,8603.14740231977,0.0,1.0
1997-06-25,6.0,6.0,6.0,6.0,0,10.4612876882398,10.4612876882398,10.4612876882398,10.4612876882398,0,0.0,1.0
1997-06-26,6.0,6.0,6.0,6.0,0,10.4612876882398,10.4612876882398,10.4612876882398,10.4612876882398,0,0.0,1.0
1997-06-27,6.0,6.0,6.0,6.0,12000,10.4612876882398,10.4612876882398,10.4612876882398,10.4612876882398,6882.51792185581,0.0,1.0
1997-06-30,6.0,6.0,5.875,6.0,24000,10.4612876882398,10.4612876882398,10.2433441947348,10.4612876882398,13765.0358437116,0.0,1.0
1997-07-01,6.0,6.0,5.875,5.875,9000,10.4612876882398,10.4612876882398,10.2433441947348,10.2433441947348,5161.88844139186,0.0,1.0
1997-07-02,6.063,6.063,6.0,6.0,30000,10.5711312089663,10.5711312089663,10.4612876882398,10.4612876882398,17206.2948046396,0.0,1.0
1997-07-03,6.0,6.0,5.875,6.0,15000,10.4612876882398,10.4612876882398,10.2433441947348,10.4612876882398,8603.14740231977,0.0,1.0
1997-07-07,6.0,6.0,6.0,6.0,21000,10.4612876882398,10.4612876882398,10.4612876882398,10.4612876882398,12044.4063632477,0.0,1.0
1997-07-08,6.0,6.0,5.875,6.0,39000,10.4612876882398,10.4612876882398,10.2433441947348,10.4612876882398,22368.1832460314,0.0,1.0
1997-07-09,5.875,5.875,5.875,5.875,3000,10.2433441947348,10.2433441947348,10.2433441947348,10.2433441947348,1720.62948046395,0.0,1.0
1997-07-10,5.938,5.938,5.938,5.938,9000,10.3531877154613,10.3531877154613,10.3531877154613,10.3531877154613,5161.88844139187,0.0,1.0
1997-07-11,5.87,5.94,5.87,5.87,9000,10.2346264549946,10.3566748113574,10.2346264549946,10.2346264549946,5161.88844139186,0.0,1.0
1997-07-14,5.75,5.75,5.625,5.75,15000,10.0254007012298,10.0254007012298,9.80745720772479,10.0254007012298,8603.14740231977,0.0,1.0
1997-07-15,5.688,5.688,5.688,5.688,54000,9.9173007284513,9.9173007284513,9.9173007284513,9.9173007284513,30971.3306483513,0.0,1.0
1997-07-16,6.0,6.125,6.0,6.0,6000,10.4612876882398,10.6792311817448,10.4612876882398,10.4612876882398,3441.25896092791,0.0,1.0
1997-07-17,6.188,6.188,6.125,6.188,9000,10.7890747024713,10.7890747024713,10.6792311817448,10.7890747024713,5161.88844139187,0.0,1.0
1997-07-18,6.5,6.5,6.25,6.375,30000,11.3330616622598,11.3330616622598,10.8971746752498,11.1151181687548,17206.2948046395,0.0,1.0
1997-07-21,6.688,6.688,6.375,6.625,3000,11.6608486764913,11.6608486764913,11.1151181687548,11.5510051557647,1720.62948046395,0.0,1.0
1997-07-22,7.313,7.313,6.688,6.813,30000,12.7505661440162,12.7505661440162,11.6608486764913,11.8787921699963,17206.2948046396,0.0,1.0
1997-07-23,7.5,7.5,7.375,7.5,75000,13.0766096102997,13.0766096102997,12.8586661167947,13.0766096102997,43015.737011599,0.0,1.0
1997-07-24,9.125,9.125,8.75,9.125,27000,15.9098750258647,15.9098750258647,15.2560445453497,15.9098750258647,15485.6653241756,0.0,1.0
1997-07-25,9.063,9.125,9.0,9.125,9000,15.8017750530862,15.9098750258647,15.6919315323597,15.9098750258647,5161.88844139187,0.0,1.0
1997-07-28,9.125,9.125,9.0,9.125,48000,15.9098750258647,15.9098750258647,15.6919315323597,15.9098750258647,27530.0716874232,0.0,1.0
1997-07-29,8.75,8.938,8.75,8.875,15000,15.2560445453497,15.5838315595812,15.2560445453497,15.4739880388547,8603.14740231977,0.0,1.0
1997-07-30,8.25,8.94,8.25,8.87,30000,14.3842705713297,15.5873186554773,14.3842705713297,15.4652702991145,17206.2948046396,0.0,1.0
1997-07-31,8.375,8.375,7.938,8.375,60000,14.6022140648347,14.6022140648347,13.8402836115412,14.6022140648347,34412.5896092791,0.0,1.0
1997-08-01,8.875,8.875,8.5,8.5,36000,15.4739880388547,15.4739880388547,14.8201575583397,14.8201575583397,20647.5537655674,0.0,1.0
1997-08-04,9.25,9.25,9.0,9.125,69000,16.1278185193696,16.1278185193696,15.6919315323597,15.9098750258647,39574.4780506711,0.0,1.0
1997-08-05,9.5,9.5,9.375,9.375,3000,16.5637055063796,16.5637055063796,16.3457620128746,16.3457620128746,1720.62948046396,0.0,1.0
1997-08-06,9.875,9.875,9.625,9.875,12000,17.2175359868946,17.2175359868946,16.7816489998846,17.2175359868946,6882.51792185584,0.0,1.0
1997-08-07,10.0,10.13,9.75,9.875,15000,17.4354794803996,17.6621407136448,16.9995924933896,17.2175359868946,8603.1474023198,0.0,1.0
1997-08-08,10.25,10.25,10.0,10.0,6000,17.8713664674096,17.8713664674096,17.4354794803996,17.4354794803996,3441.25896092792,0.0,1.0
1997-08-11,10.13,10.75,10.0,10.5,18000,17.6621407136448,18.7431404414296,17.4354794803996,18.3072534544196,10323.7768827838,0.0,1.0
1997-08-12,10.25,10.25,10.13,10.25,6000,17.8713664674096,17.8713664674096,17.6621407136448,17.8713664674096,3441.25896092792,0.0,1.0
1997-08-13,10.0,10.25,10.0,10.0,18000,17.4354794803996,17.8713664674096,17.4354794803996,17.4354794803996,10323.7768827838,0.0,1.0
1997-08-14,9.875,10.0,9.875,10.0,6000,17.2175359868946,17.4354794803996,17.2175359868946,17.4354794803996,3441.25896092792,0.0,1.0
1997-08-15,10.0,10.13,9.875,9.875,3000,17.4354794803996,17.6621407136448,17.2175359868946,17.2175359868946,1720.62948046396,0.0,1.0
1997-08-18,10.31,10.38,10.0,10.0,9000,17.975979344292,18.0980277006548,17.4354794803996,17.4354794803996,5161.88844139188,0.0,1.0
1997-08-19,10.44,10.5,10.38,10.5,3000,18.2026405775372,18.3072534544196,18.0980277006548,18.3072534544196,1720.62948046396,0.0,1.0
1997-08-20,10.56,10.63,10.5,10.63,3000,18.411866331302,18.5339146876648,18.3072534544196,18.5339146876648,1720.62948046396,0.0,1.0
1997-08-21,10.75,10.75,10.63,10.69,6000,18.7431404414296,18.7431404414296,18.5339146876648,18.6385275645472,3441.25896092791,0.0,1.0
1997-08-22,10.69,10.88,10.69,10.75,0,18.6385275645472,18.9698016746748,18.6385275645472,18.7431404414296,0,0.0,1.0
1997-08-25,10.63,10.63,10.5,10.63,0,18.5339146876648,18.5339146876648,18.3072534544196,18.5339146876648,0,0.0,1.0
1997-08-26,11.13,11.13,10.69,10.69,18000,19.4056886616848,19.4056886616848,18.6385275645472,18.6385275645472,10323.7768827837,0.0,1.0
1997-08-27,11.0,11.13,10.75,10.88,9000,19.1790274284396,19.4056886616848,18.7431404414296,18.9698016746748,5161.88844139187,0.0,1.0
1997-08-28,11.0,11.0,11.0,11.0,0,19.1790274284396,19.1790274284396,19.1790274284396,19.1790274284396,0,0.0,1.0
1997-08-29,11.13,11.13,11.0,11.0,6000,19.4056886616848,19.4056886616848,19.1790274284396,19.1790274284396,3441.25896092791,0.0,1.0
1997-09-02,11.19,11.38,11.13,11.25,12000,19.5103015385672,19.8415756486948,19.4056886616848,19.6149144154496,6882.51792185582,0.0,1.0
1997-09-03,11.13,11.19,11.0,11.19,9000,19.4056886616848,19.5103015385672,19.1790274284396,19.5103015385672,5161.88844139187,0.0,1.0
1997-09-04,11.0,11.0,11.0,11.0,3000,19.1790274284396,19.1790274284396,19.1790274284396,19.1790274284396,1720.62948046396,0.0,1.0
1997-09-05,11.0,11.0,10.88,11.0,3000,19.1790274284396,19.1790274284396,18.9698016746748,19.1790274284396,1720.62948046396,0.0,1.0
1997-09-08,10.88,11.13,10.88,11.13,6000,18.9698016746748,19.4056886616848,18.9698016746748,19.4056886616848,3441.25896092791,0.0,1.0
1997-09-09,10.5,10.75,10.5,10.63,9000,18.3072534544196,18.7431404414296,18.3072534544196,18.5339146876648,5161.88844139187,0.0,1.0
1997-09-10,10.81,10.88,10.5,10.75,6000,18.847753318312,18.9698016746748,18.3072534544196,18.7431404414296,3441.25896092791,0.0,1.0
1997-09-11,10.88,10.88,10.75,10.88,3000,18.9698016746748,18.9698016746748,18.7431404414296,18.9698016746748,1720.62948046396,0.0,1.0
1997-09-12,10.75,10.75,10.75,10.75,0,18.7431404414296,18.7431404414296,18.7431404414296,18.7431404414296,0,0.0,1.0
1997-09-15,10.38,10.63,10.38,10.56,9000,18.0980277006548,18.5339146876648,18.0980277006548,18.411866331302,5161.88844139188,0.0,1.0
1997-09-16,9.875,10.0,9.75,9.875,48000,17.2175359868946,17.4354794803996,16.9995924933896,17.2175359868946,27530.0716874234,0.0,1.0
1997-09-17,10.13,10.13,9.938,9.938,3000,17.6621407136448,17.6621407136448,17.3273795076211,17.3273795076211,1720.62948046396,0.0,1.0
1997-09-18,10.0,10.13,10.0,10.0,3000,17.4354794803996,17.6621407136448,17.4354794803996,17.4354794803996,1720.62948046396,0.0,1.0
1997-09-19,10.0,10.0,9.75,9.875,6000,17.4354794803996,17.4354794803996,16.9995924933896,17.2175359868946,3441.25896092792,0.0,1.0
1997-09-22,10.0,10.0,9.875,10.0,3000,17.4354794803996,17.4354794803996,17.2175359868946,17.4354794803996,1720.62948046396,0.0,1.0
1997-09-23,10.0,10.13,9.938,10.0,12000,17.4354794803996,17.6621407136448,17.3273795076211,17.4354794803996,6882.51792185584,0.0,1.0
1997-09-24,10.13,10.13,10.06,10.13,0,17.6621407136448,17.6621407136448,17.540092357282,17.6621407136448,0,0.0,1.0
1997-09-25,10.13,10.13,10.13,10.13,0,17.6621407136448,17.6621407136448,17.6621407136448,17.6621407136448,0,0.0,1.0
1997-09-26,10.25,10.38,10.25,10.25,3000,17.8713664674096,18.0980277006548,17.8713664674096,17.8713664674096,1720.62948046396,0.0,1.0
1997-09-29,10.38,10.38,10.25,10.38,9000,18.0980277006548,18.0980277006548,17.8713664674096,18.0980277006548,5161.88844139188,0.0,1.0
1997-09-30,10.38,10.44,10.38,10.38,6000,18.0980277006548,18.2026405775372,18.0980277006548,18.0980277006548,3441.25896092792,0.0,1.0
1997-10-01,10.25,10.25,10.25,10.25,3000,17.8713664674096,17.8713664674096,17.8713664674096,17.8713664674096,1720.62948046396,0.0,1.0
1997-10-02,10.25,10.25,10.25,10.25,0,17.8713664674096,17.8713664674096,17.8713664674096,17.8713664674096,0,0.0,1.0
1997-10-03,10.25,10.25,10.25,10.25,0,17.8713664674096,17.8713664674096,17.8713664674096,17.8713664674096,0,0.0,1.0
1997-10-06,10.25,10.31,10.25,10.31,6000,17.8713664674096,17.975979344292,17.8713664674096,17.975979344292,3441.25896092792,0.0,1.0
1997-10-07,10.38,10.38,10.19,10.25,6000,18.0980277006548,18.0980277006548,17.7667535905272,17.8713664674096,3441.25896092792,0.0,1.0
1997-10-08,10.25,10.38,10.25,10.38,0,17.8713664674096,18.0980277006548,17.8713664674096,18.0980277006548,0,0.0,1.0
1997-10-09,10.38,10.38,10.19,10.19,6000,18.0980277006548,18.0980277006548,17.7667535905272,17.7667535905272,3441.25896092792,0.0,1.0
1997-10-10,10.25,10.5,10.25,10.25,12000,17.8713664674096,18.3072534544196,17.8713664674096,17.8713664674096,6882.51792185584,0.0,1.0
1997-10-13,10.31,10.38,10.25,10.25,0,17.975979344292,18.0980277006548,17.8713664674096,17.8713664674096,0,0.0,1.0
1997-10-14,11.19,11.19,10.44,10.63,39000,19.5103015385672,19.5103015385672,18.2026405775372,18.5339146876648,22368.1832460314,0.0,1.0
1997-10-15,13.63,13.88,11.25,11.5,111000,23.7645585317847,24.2004455187947,19.6149144154496,20.0508014024596,63663.2907771664,0.0,1.0
1997-10-16,12.63,15.13,12.63,14.75,138000,22.0210105837447,26.3798804538446,22.0210105837447,25.7173322335894,79148.9561013421,0.0,1.0
1997-10-17,12.75,12.81,12.5,12.75,36000,22.2302363375095,22.3348492143919,21.7943493504995,22.2302363375095,20647.5537655675,0.0,1.0
1997-10-20,12.31,12.75,12.25,12.75,21000,21.4630752403719,22.2302363375095,21.3584623634895,22.2302363375095,12044.4063632477,0.0,1.0
1997-10-21,12.88,12.88,12.44,12.63,18000,22.4568975707547,22.4568975707547,21.6897364736171,22.0210105837447,10323.7768827838,0.0,1.0
1997-10-22,12.63,13.0,12.63,12.88,12000,22.0210105837447,22.6661233245195,22.0210105837447,22.4568975707547,6882.51792185584,0.0,1.0
1997-10-23,12.0,12.75,12.0,12.13,27000,20.9225753764795,22.2302363375095,20.9225753764795,21.1492366097247,15485.6653241757,0.0,1.0
1997-10-24,11.75,12.13,11.75,12.0,18000,20.4866883894696,21.1492366097247,20.4866883894696,20.9225753764795,10323.7768827837,0.0,1.0
1997-10-27,11.13,11.75,11.13,11.75,12000,19.4056886616848,20.4866883894696,19.4056886616848,20.4866883894696,6882.51792185583,0.0,1.0
1997-10-28,11.44,11.5,10.75,11.0,12000,19.9461885255772,20.0508014024596,18.7431404414296,19.1790274284396,6882.51792185582,0.0,1.0
1997-10-29,11.69,11.75,11.5,11.75,3000,20.3820755125872,20.4866883894696,20.0508014024596,20.4866883894696,1720.62948046395,0.0,1.0
1997-10-30,12.0,12.0,11.75,11.75,6000,20.9225753764795,20.9225753764795,20.4866883894696,20.4866883894696,3441.25896092792,0.0,1.0
1997-10-31,12.0,12.13,11.88,12.0,6000,20.9225753764795,21.1492366097247,20.7133496227148,20.9225753764795,3441.25896092792,0.0,1.0
1997-11-03,12.31,12.38,12.13,12.25,3000,21.4630752403719,21.5851235967347,21.1492366097247,21.3584623634895,1720.62948046396,0.0,1.0
1997-11-04,12.38,12.38,12.38,12.38,0,21.5851235967347,21.5851235967347,21.5851235967347,21.5851235967347,0,0.0,1.0
1997-11-05,12.56,12.56,12.31,12.44,3000,21.8989622273819,21.8989622273819,21.4630752403719,21.6897364736171,1720.62948046396,0.0,1.0
1997-11-06,13.25,13.38,12.75,12.75,21000,23.1020103115295,23.3286715447747,22.2302363375095,22.2302363375095,12044.4063632477,0.0,1.0
1997-11-07,13.31,13.38,13.13,13.38,3000,23.2066231884119,23.3286715447747,22.8927845577647,23.3286715447747,1720.62948046396,0.0,1.0
1997-11-10,13.0,13.31,13.0,13.31,3000,22.6661233245195,23.2066231884119,22.6661233245195,23.2066231884119,1720.62948046396,0.0,1.0
1997-11-11,12.0,13.0,12.0,13.0,27000,20.9225753764795,22.6661233245195,20.9225753764795,22.6661233245195,15485.6653241757,0.0,1.0
1997-11-12,11.88,11.88,11.88,11.88,0,20.7133496227148,20.7133496227148,20.7133496227148,20.7133496227148,0,0.0,1.0
1997-11-13,11.5,11.75,11.5,11.75,3000,20.0508014024596,20.4866883894696,20.0508014024596,20.4866883894696,1720.62948046395,0.0,1.0
1997-11-14,11.44,11.5,11.25,11.38,6000,19.9461885255772,20.0508014024596,19.6149144154496,19.8415756486948,3441.25896092791,0.0,1.0
1997-11-17,11.38,11.38,11.38,11.38,0,19.8415756486948,19.8415756486948,19.8415756486948,19.8415756486948,0,0.0,1.0
1997-11-18,11.38,11.5,11.38,11.38,3000,19.8415756486948,20.0508014024596,19.8415756486948,19.8415756486948,1720.62948046396,0.0,1.0
1997-11-19,11.38,11.44,11.38,11.44,3000,19.8415756486948,19.9461885255772,19.8415756486948,19.9461885255772,1720.62948046396,0.0,1.0
1997-11-20,11.31,11.5,11.31,11.5,0,19.719527292332,20.0508014024596,19.719527292332,20.0508014024596,0,0.0,1.0
1997-11-21,11.63,11.63,11.5,11.5,9000,20.2774626357048,20.2774626357048,20.0508014024596,20.0508014024596,5161.88844139186,0.0,1.0
1997-11-24,11.75,11.75,11.56,11.56,3000,20.4866883894696,20.4866883894696,20.155414279342,20.155414279342,1720.62948046395,0.0,1.0
1997-11-25,11.75,11.88,11.75,11.88,6000,20.4866883894696,20.7133496227148,20.4866883894696,20.7133496227148,3441.25896092791,0.0,1.0
1997-11-26,12.0,12.0,11.88,11.88,18000,20.9225753764795,20.9225753764795,20.7133496227148,20.7133496227148,10323.7768827838,0.0,1.0
1997-11-28,12.19,12.25,12.13,12.13,6000,21.2538494866071,21.3584623634895,21.1492366097247,21.1492366097247,3441.25896092792,0.0,1.0
1997-12-01,12.88,12.88,12.31,12.31,54000,22.4568975707547,22.4568975707547,21.4630752403719,21.4630752403719,30971.3306483513,0.0,1.0
1997-12-02,12.75,12.88,12.75,12.88,6000,22.2302363375095,22.4568975707547,22.2302363375095,22.4568975707547,3441.25896092792,0.0,1.0
1997-12-03,12.56,12.63,12.5,12.63,6000,21.8989622273819,22.0210105837447,21.7943493504995,22.0210105837447,3441.25896092792,0.0,1.0
1997-12-04,12.56,12.63,12.5,12.63,6000,21.8989622273819,22.0210105837447,21.7943493504995,22.0210105837447,3441.25896092792,0.0,1.0
1997-12-05,12.5,12.56,12.38,12.5,9000,21.7943493504995,21.8989622273819,21.5851235967347,21.7943493504995,5161.88844139188,0.0,1.0
1997-12-08,12.69,12.75,12.5,12.5,9000,22.1256234606271,22.2302363375095,21.7943493504995,21.7943493504995,5161.88844139188,0.0,1.0
1997-12-09,12.5,12.75,12.5,12.75,3000,21.7943493504995,22.2302363375095,21.7943493504995,22.2302363375095,1720.62948046396,0.0,1.0
1997-12-10,11.5,12.25,11.38,12.25,24000,20.0508014024596,21.3584623634895,19.8415756486948,21.3584623634895,13765.0358437116,0.0,1.0
1997-12-11,11.0,11.19,11.0,11.0,2181000,19.1790274284396,19.5103015385672,19.1790274284396,19.1790274284396,1250897.6322973,0.0,1.0
1997-12-12,11.63,11.63,11.06,11.13,546000,20.2774626357048,20.2774626357048,19.283640305322,19.4056886616848,313154.56544444,0.0,1.0
1997-12-15,11.25,11.63,11.13,11.63,132000,19.6149144154496,20.2774626357048,19.4056886616848,20.2774626357048,75707.697140414,0.0,1.0
1997-12-16,11.0,11.13,11.0,11.06,279000,19.1790274284396,19.4056886616848,19.1790274284396,19.283640305322,160018.541683148,0.0,1.0
1997-12-17,11.0,11.06,11.0,11.0,168000,19.1790274284396,19.283640305322,19.1790274284396,19.1790274284396,96355.2509059815,0.0,1.0
1997-12-18,11.0,11.06,11.0,11.0,96000,19.1790274284396,19.283640305322,19.1790274284396,19.1790274284396,55060.1433748466,0.0,1.0
1997-12-19,10.25,11.0,9.813,11.0,207000,17.8713664674096,19.1790274284396,17.1094360141161,19.1790274284396,118723.434152013,0.0,1.0
1997-12-22,10.5,10.5,10.0,10.13,48000,18.3072534544196,18.3072534544196,17.4354794803996,17.6621407136448,27530.0716874233,0.0,1.0
1997-12-23,10.69,10.88,10.38,10.63,21000,18.6385275645472,18.9698016746748,18.0980277006548,18.5339146876648,12044.4063632477,0.0,1.0
1997-12-24,10.5,10.81,10.5,10.81,24000,18.3072534544196,18.847753318312,18.3072534544196,18.847753318312,13765.0358437117,0.0,1.0
1997-12-26,10.31,10.63,10.25,10.5,15000,17.975979344292,18.5339146876648,17.8713664674096,18.3072534544196,8603.1474023198,0.0,1.0
1997-12-29,10.5,10.5,10.31,10.38,27000,18.3072534544196,18.3072534544196,17.975979344292,18.0980277006548,15485.6653241756,0.0,1.0
1997-12-30,10.81,10.81,10.5,10.5,9000,18.847753318312,18.847753318312,18.3072534544196,18.3072534544196,5161.88844139187,0.0,1.0
1997-12-31,11.25,11.25,10.88,10.88,60000,19.6149144154496,19.6149144154496,18.9698016746748,18.9698016746748,34412.5896092791,0.0,1.0
1998-01-02,11.13,11.25,10.88,11.25,24000,19.4056886616848,19.6149144154496,18.9698016746748,19.6149144154496,13765.0358437117,0.0,1.0
1998-01-05,11.06,11.25,11.0,11.25,21000,19.283640305322,19.6149144154496,19.1790274284396,19.6149144154496,12044.4063632477,0.0,1.0
1998-01-06,10.81,10.94,10.63,10.94,15000,18.847753318312,19.0744145515572,18.5339146876648,19.0744145515572,8603.14740231978,0.0,1.0
1998-01-07,10.75,11.0,10.63,10.88,21000,18.7431404414296,19.1790274284396,18.5339146876648,18.9698016746748,12044.4063632477,0.0,1.0
1998-01-08,10.5,10.63,10.5,10.63,12000,18.3072534544196,18.5339146876648,18.3072534544196,18.5339146876648,6882.51792185583,0.0,1.0
1998-01-09,9.75,10.5,9.75,10.38,30000,16.9995924933896,18.3072534544196,16.9995924933896,18.0980277006548,17206.2948046396,0.0,1.0
1998-01-12,9.25,9.5,9.0,9.5,33000,16.1278185193696,16.5637055063796,15.6919315323597,16.5637055063796,18926.9242851036,0.0,1.0
1998-01-13,9.125,9.5,9.0,9.125,36000,15.9098750258647,16.5637055063796,15.6919315323597,15.9098750258647,20647.5537655674,0.0,1.0
1998-01-14,9.5,9.875,9.125,9.125,39000,16.5637055063796,17.2175359868946,15.9098750258647,15.9098750258647,22368.1832460315,0.0,1.0
1998-01-15,9.625,9.75,9.563,9.563,12000,16.7816489998846,16.9995924933896,16.6735490271062,16.6735490271062,6882.51792185585,0.0,1.0
1998-01-16,10.0,10.13,9.688,9.75,15000,17.4354794803996,17.6621407136448,16.8914925206112,16.9995924933896,8603.1474023198,0.0,1.0
1998-01-20,10.25,10.5,10.0,10.13,48000,17.8713664674096,18.3072534544196,17.4354794803996,17.6621407136448,27530.0716874233,0.0,1.0
1998-01-21,10.56,10.63,10.13,10.13,15000,18.411866331302,18.5339146876648,17.6621407136448,17.6621407136448,8603.14740231979,0.0,1.0
1998-01-22,10.5,10.5,10.38,10.5,9000,18.3072534544196,18.3072534544196,18.0980277006548,18.3072534544196,5161.88844139187,0.0,1.0
1998-01-23,10.25,10.5,10.25,10.38,6000,17.8713664674096,18.3072534544196,17.8713664674096,18.0980277006548,3441.25896092792,0.0,1.0
1998-01-26,10.44,10.75,10.38,10.5,15000,18.2026405775372,18.7431404414296,18.0980277006548,18.3072534544196,8603.14740231979,0.0,1.0
1998-01-27,10.13,10.44,10.0,10.44,21000,17.6621407136448,18.2026405775372,17.4354794803996,18.2026405775372,12044.4063632477,0.0,1.0
1998-01-28,10.0,10.0,10.0,10.0,9000,17.4354794803996,17.4354794803996,17.4354794803996,17.4354794803996,5161.88844139188,0.0,1.0
1998-01-29,10.25,10.25,10.13,10.13,15000,17.8713664674096,17.8713664674096,17.6621407136448,17.6621407136448,8603.1474023198,0.0,1.0
1998-01-30,9.938,10.25,9.938,10.25,6000,17.3273795076211,17.8713664674096,17.3273795076211,17.8713664674096,3441.25896092792,0.0,1.0
1998-02-02,9.875,10.0,9.75,10.0,24000,17.2175359868946,17.4354794803996,16.9995924933896,17.4354794803996,13765.0358437117,0.0,1.0
1998-02-03,9.875,9.875,9.75,9.75,33000,17.2175359868946,17.2175359868946,16.9995924933896,16.9995924933896,18926.9242851036,0.0,1.0
1998-02-04,9.75,9.875,9.75,9.75,30000,16.9995924933896,17.2175359868946,16.9995924933896,16.9995924933896,17206.2948046396,0.0,1.0
1998-02-05,9.938,10.13,9.75,9.75,81000,17.3273795076211,17.6621407136448,16.9995924933896,16.9995924933896,46456.995972527,0.0,1.0
1998-02-06,9.75,10.0,9.75,10.0,39000,16.9995924933896,17.4354794803996,16.9995924933896,17.4354794803996,22368.1832460315,0.0,1.0
1998-02-09,9.75,9.875,9.688,9.813,15000,16.9995924933896,17.2175359868946,16.8914925206112,17.1094360141161,8603.1474023198,0.0,1.0
1998-02-10,9.563,9.688,9.5,9.625,24000,16.6735490271062,16.8914925206112,16.5637055063796,16.7816489998846,13765.0358437116,0.0,1.0
1998-02-11,9.25,9.5,9.125,9.5,45000,16.1278185193696,16.5637055063796,15.9098750258647,16.5637055063796,25809.4422069594,0.0,1.0
1998-02-12,9.063,9.25,9.0,9.25,39000,15.8017750530862,16.1278185193696,15.6919315323597,16.1278185193696,22368.1832460314,0.0,1.0
1998-02-13,9.0,9.125,9.0,9.0,18000,15.6919315323597,15.9098750258647,15.6919315323597,15.6919315323597,10323.7768827837,0.0,1.0
1998-02-17,9.625,9.75,9.063,9.125,45000,16.7816489998846,16.9995924933896,15.8017750530862,15.9098750258647,25809.4422069594,0.0,1.0
1998-02-18,10.0,10.38,9.375,9.5,99000,17.4354794803996,18.0980277006548,16.3457620128746,16.5637055063796,56780.7728553107,0.0,1.0
1998-02-19,9.938,10.19,9.875,10.0,54000,17.3273795076211,17.7667535905272,17.2175359868946,17.4354794803996,30971.3306483513,0.0,1.0
1998-02-20,10.63,10.75,10.25,10.25,135000,18.5339146876648,18.7431404414296,17.8713664674096,17.8713664674096,77428.3266208781,0.0,1.0
1998-02-23,10.13,10.69,10.0,10.69,54000,17.6621407136448,18.6385275645472,17.4354794803996,18.6385275645472,30971.3306483513,0.0,1.0
1998-02-24,10.19,10.19,10.13,10.13,27000,17.7667535905272,17.7667535905272,17.6621407136448,17.6621407136448,15485.6653241756,0.0,1.0
1998-02-25,9.875,10.25,9.75,10.19,27000,17.2175359868946,17.8713664674096,16.9995924933896,17.7667535905272,15485.6653241756,0.0,1.0
1998-02-26,9.938,10.0,9.75,9.75,54000,17.3273795076211,17.4354794803996,16.9995924933896,16.9995924933896,30971.3306483513,0.0,1.0
1998-02-27,9.625,9.938,9.625,9.938,27000,16.7816489998846,17.3273795076211,16.7816489998846,17.3273795076211,15485.6653241757,0.0,1.0
1998-03-02,9.75,9.75,9.5,9.625,156000,16.9995924933896,16.9995924933896,16.5637055063796,16.7816489998846,89472.732984126,0.0,1.0
1998-03-03,10.0,10.0,9.75,9.75,48000,17.4354794803996,17.4354794803996,16.9995924933896,16.9995924933896,27530.0716874234,0.0,1.0
1998-03-04,10.0,10.25,9.938,9.938,75000,17.4354794803996,17.8713664674096,17.3273795076211,17.3273795076211,43015.737011599,0.0,1.0
1998-03-05,10.44,10.5,9.875,9.875,24000,18.2026405775372,18.3072534544196,17.2175359868946,17.2175359868946,13765.0358437117,0.0,1.0
1998-03-06,10.0,10.63,10.0,10.31,252000,17.4354794803996,18.5339146876648,17.4354794803996,17.975979344292,144532.876358973,0.0,1.0
1998-03-09,10.13,10.31,9.875,10.25,33000,17.6621407136448,17.975979344292,17.2175359868946,17.8713664674096,18926.9242851036,0.0,1.0
1998-03-10,10.0,10.25,9.75,9.875,75000,17.4354794803996,17.8713664674096,16.9995924933896,17.2175359868946,43015.737011599,0.0,1.0
1998-03-11,10.13,10.25,10.0,10.0,30000,17.6621407136448,17.8713664674096,17.4354794803996,17.4354794803996,17206.2948046396,0.0,1.0
1998-03-12,10.0,10.13,9.875,10.0,15000,17.4354794803996,17.6621407136448,17.2175359868946,17.4354794803996,8603.1474023198,0.0,1.0
1998-03-13,9.875,10.13,9.875,10.13,24000,17.2175359868946,17.6621407136448,17.2175359868946,17.6621407136448,13765.0358437117,0.0,1.0
1998-03-16,9.75,10.0,9.75,9.875,9000,16.9995924933896,17.4354794803996,16.9995924933896,17.2175359868946,5161.88844139188,0.0,1.0
1998-03-17,9.375,9.625,9.0,9.625,453000,16.3457620128746,16.7816489998846,15.6919315323597,16.7816489998846,259815.051550058,0.0,1.0
1998-03-18,9.75,9.813,9.5,9.5,36000,16.9995924933896,17.1094360141161,16.5637055063796,16.5637055063796,20647.5537655675,0.0,1.0
1998-03-19,9.813,9.938,9.625,9.875,18000,17.1094360141161,17.3273795076211,16.7816489998846,17.2175359868946,10323.7768827838,0.0,1.0
1998-03-20,9.688,9.813,9.625,9.813,54000,16.8914925206112,17.1094360141161,16.7816489998846,17.1094360141161,30971.3306483512,0.0,1.0
1998-03-23,9.75,9.875,9.625,9.688,18000,16.9995924933896,17.2175359868946,16.7816489998846,16.8914925206112,10323.7768827838,0.0,1.0
1998-03-24,9.875,9.875,9.75,9.75,12000,17.2175359868946,17.2175359868946,16.9995924933896,16.9995924933896,6882.51792185584,0.0,1.0
1998-03-25,9.75,9.875,9.75,9.875,6000,16.9995924933896,17.2175359868946,16.9995924933896,17.2175359868946,3441.25896092792,0.0,1.0
1998-03-26,9.75,9.875,9.5,9.875,27000,16.9995924933896,17.2175359868946,16.5637055063796,17.2175359868946,15485.6653241756,0.0,1.0
1998-03-27,9.75,9.75,9.563,9.688,9000,16.9995924933896,16.9995924933896,16.6735490271062,16.8914925206112,5161.88844139188,0.0,1.0
1998-03-30,9.75,9.813,9.625,9.625,9000,16.9995924933896,17.1094360141161,16.7816489998846,16.7816489998846,5161.88844139188,0.0,1.0
1998-03-31,9.75,9.75,9.563,9.625,45000,16.9995924933896,16.9995924933896,16.6735490271062,16.7816489998846,25809.4422069594,0.0,1.0
1998-04-01,9.625,9.813,9.5,9.813,27000,16.7816489998846,17.1094360141161,16.5637055063796,17.1094360141161,15485.6653241757,0.0,1.0
1998-04-02,9.625,9.625,9.375,9.5,21000,16.7816489998846,16.7816489998846,16.3457620128746,16.5637055063796,12044.4063632477,0.0,1.0
1998-04-03,9.5,9.625,9.375,9.5,18000,16.5637055063796,16.7816489998846,16.3457620128746,16.5637055063796,10323.7768827838,0.0,1.0
1998-04-06,9.688,9.688,9.5,9.5,72000,16.8914925206112,16.8914925206112,16.5637055063796,16.5637055063796,41295.1075311349,0.0,1.0
1998-04-07,10.0,10.0,9.688,9.75,105000,17.4354794803996,17.4354794803996,16.8914925206112,16.9995924933896,60222.0318162386,0.0,1.0
1998-04-08,10.25,10.25,9.875,9.875,72000,17.8713664674096,17.8713664674096,17.2175359868946,17.2175359868946,41295.107531135,0.0,1.0
1998-04-09,10.38,10.38,10.0,10.25,15000,18.0980277006548,18.0980277006548,17.4354794803996,17.8713664674096,8603.14740231979,0.0,1.0
1998-04-13,10.44,10.44,10.19,10.25,24000,18.2026405775372,18.2026405775372,17.7667535905272,17.8713664674096,13765.0358437117,0.0,1.0
1998-04-14,10.75,10.75,10.38,10.38,24000,18.7431404414296,18.7431404414296,18.0980277006548,18.0980277006548,13765.0358437117,0.0,1.0
1998-04-15,11.0,11.0,10.69,10.75,27000,19.1790274284396,19.1790274284396,18.6385275645472,18.7431404414296,15485.6653241756,0.0,1.0
1998-04-16,11.06,11.38,10.94,11.0,36000,19.283640305322,19.8415756486948,19.0744145515572,19.1790274284396,20647.5537655675,0.0,1.0
1998-04-17,11.44,11.5,11.06,11.06,45000,19.9461885255772,20.0508014024596,19.283640305322,19.283640305322,25809.4422069593,0.0,1.0
1998-04-20,11.69,11.75,11.38,11.38,42000,20.3820755125872,20.4866883894696,19.8415756486948,19.8415756486948,24088.8127264954,0.0,1.0
1998-04-21,11.38,11.88,11.13,11.69,33000,19.8415756486948,20.7133496227148,19.4056886616848,20.3820755125872,18926.9242851035,0.0,1.0
1998-04-22,11.25,11.38,11.13,11.31,54000,19.6149144154496,19.8415756486948,19.4056886616848,19.719527292332,30971.3306483512,0.0,1.0
1998-04-23,11.38,11.5,11.25,11.25,192000,19.8415756486948,20.0508014024596,19.6149144154496,19.6149144154496,110120.286749693,0.0,1.0
1998-04-24,11.38,11.5,11.19,11.5,48000,19.8415756486948,20.0508014024596,19.5103015385672,20.0508014024596,27530.0716874233,0.0,1.0
1998-04-27,11.13,11.75,11.0,11.38,33000,19.4056886616848,20.4866883894696,19.1790274284396,19.8415756486948,18926.9242851035,0.0,1.0
1998-04-28,10.94,11.0,10.75,11.0,102000,19.0744145515572,19.1790274284396,18.7431404414296,19.1790274284396,58501.4023357745,0.0,1.0
1998-04-29,11.31,11.5,10.94,11.0,105000,19.719527292332,20.0508014024596,19.0744145515572,19.1790274284396,60222.0318162385,0.0,1.0
1998-04-30,11.25,11.5,11.25,11.38,120000,19.6149144154496,20.0508014024596,19.6149144154496,19.8415756486948,68825.1792185582,0.0,1.0
1998-05-01,11.19,11.38,11.19,11.31,45000,19.5103015385672,19.8415756486948,19.5103015385672,19.719527292332,25809.4422069593,0.0,1.0
1998-05-04,11.0,11.13,10.88,11.13,45000,19.1790274284396,19.4056886616848,18.9698016746748,19.4056886616848,25809.4422069593,0.0,1.0
1998-05-05,10.88,10.88,10.44,10.88,15000,18.9698016746748,18.9698016746748,18.2026405775372,18.9698016746748,8603.14740231978,0.0,1.0
1998-05-06,10.5,10.75,10.25,10.75,12000,18.3072534544196,18.7431404414296,17.8713664674096,18.7431404414296,6882.51792185583,0.0,1.0
1998-05-07,10.5,10.5,10.31,10.38,6000,18.3072534544196,18.3072534544196,17.975979344292,18.0980277006548,3441.25896092792,0.0,1.0
1998-05-08,10.25,10.5,10.13,10.44,9000,17.8713664674096,18.3072534544196,17.6621407136448,18.2026405775372,5161.88844139188,0.0,1.0
1998-05-11,10.25,10.38,10.0,10.38,21000,17.8713664674096,18.0980277006548,17.4354794803996,18.0980277006548,12044.4063632477,0.0,1.0
1998-05-12,10.06,10.19,10.06,10.19,12000,17.540092357282,17.7667535905272,17.540092357282,17.7667535905272,6882.51792185584,0.0,1.0
1998-05-13,10.0,10.06,9.875,10.0,63000,17.4354794803996,17.540092357282,17.2175359868946,17.4354794803996,36133.2190897432,0.0,1.0
1998-05-14,9.938,10.0,9.938,10.0,60000,17.3273795076211,17.4354794803996,17.3273795076211,17.4354794803996,34412.5896092792,0.0,1.0
1998-05-15,9.938,9.938,9.875,9.938,48000,17.3273795076211,17.3273795076211,17.2175359868946,17.3273795076211,27530.0716874234,0.0,1.0
1998-05-18,9.875,9.938,9.875,9.875,27000,17.2175359868946,17.3273795076211,17.2175359868946,17.2175359868946,15485.6653241756,0.0,1.0
1998-05-19,9.75,9.875,9.688,9.875,3000,16.9995924933896,17.2175359868946,16.8914925206112,17.2175359868946,1720.62948046396,0.0,1.0
1998-05-20,9.375,9.375,9.375,9.375,27000,16.3457620128746,16.3457620128746,16.3457620128746,16.3457620128746,15485.6653241757,0.0,1.0
1998-05-21,9.625,9.688,9.625,9.625,6000,16.7816489998846,16.8914925206112,16.7816489998846,16.7816489998846,3441.25896092792,0.0,1.0
1998-05-22,9.625,9.625,9.625,9.625,27000,16.7816489998846,16.7816489998846,16.7816489998846,16.7816489998846,15485.6653241757,0.0,1.0
1998-05-26,9.625,9.75,9.625,9.75,45000,16.7816489998846,16.9995924933896,16.7816489998846,16.9995924933896,25809.4422069594,0.0,1.0
1998-05-27,9.625,9.625,9.563,9.625,15000,16.7816489998846,16.7816489998846,16.6735490271062,16.7816489998846,8603.14740231981,0.0,1.0
1998-05-28,9.625,9.688,9.5,9.563,6000,16.7816489998846,16.8914925206112,16.5637055063796,16.6735490271062,3441.25896092792,0.0,1.0
1998-05-29,9.75,9.75,9.625,9.688,3000,16.9995924933896,16.9995924933896,16.7816489998846,16.8914925206112,1720.62948046396,0.0,1.0
1998-06-01,9.625,9.75,9.625,9.75,27000,16.7816489998846,16.9995924933896,16.7816489998846,16.9995924933896,15485.6653241757,0.0,1.0
1998-06-02,9.75,9.75,9.625,9.625,87000,16.9995924933896,16.9995924933896,16.7816489998846,16.7816489998846,49898.2549334549,0.0,1.0
1998-06-03,10.19,10.25,9.688,9.688,36000,17.7667535905272,17.8713664674096,16.8914925206112,16.8914925206112,20647.5537655675,0.0,1.0
1998-06-04,10.19,10.38,10.13,10.19,3000,17.7667535905272,18.0980277006548,17.6621407136448,17.7667535905272,1720.62948046396,0.0,1.0
1998-06-05,10.13,10.19,10.13,10.13,3000,17.6621407136448,17.7667535905272,17.6621407136448,17.6621407136448,1720.62948046396,0.0,1.0
1998-06-08,10.0,10.13,10.0,10.13,12000,17.4354794803996,17.6621407136448,17.4354794803996,17.6621407136448,6882.51792185584,0.0,1.0
1998-06-09,10.13,10.13,10.0,10.0,3000,17.6621407136448,17.6621407136448,17.4354794803996,17.4354794803996,1720.62948046396,0.0,1.0
1998-06-10,10.12,10.12,10.0,10.0,3000,17.6447052341644,17.6447052341644,17.4354794803996,17.4354794803996,1720.62948046396,0.0,1.0
1998-06-11,10.0,10.0,10.0,10.0,9000,17.4354794803996,17.4354794803996,17.4354794803996,17.4354794803996,5161.88844139188,0.0,1.0
1998-06-12,9.875,10.0,9.875,10.0,21000,17.2175359868946,17.4354794803996,17.2175359868946,17.4354794803996,12044.4063632477,0.0,1.0
1998-06-15,9.5,9.875,9.5,9.75,12000,16.5637055063796,17.2175359868946,16.5637055063796,16.9995924933896,6882.51792185585,0.0,1.0
1998-06-16,9.25,9.375,9.25,9.375,3000,16.1278185193696,16.3457620128746,16.1278185193696,16.3457620128746,1720.62948046396,0.0,1.0
1998-06-17,9.375,9.375,9.25,9.25,6000,16.3457620128746,16.3457620128746,16.1278185193696,16.1278185193696,3441.25896092793,0.0,1.0
1998-06-18,9.25,9.313,9.25,9.313,3000,16.1278185193696,16.2376620400962,16.1278185193696,16.2376620400962,1720.62948046396,0.0,1.0
1998-06-19,9.188,9.25,9.188,9.25,0,16.0197185465912,16.1278185193696,16.0197185465912,16.1278185193696,0,0.0,1.0
1998-06-22,9.125,9.188,9.063,9.063,9000,15.9098750258647,16.0197185465912,15.8017750530862,15.8017750530862,5161.88844139186,0.0,1.0
1998-06-23,9.125,9.188,9.125,9.125,12000,15.9098750258647,16.0197185465912,15.9098750258647,15.9098750258647,6882.51792185581,0.0,1.0
1998-06-24,9.5,9.625,9.188,9.25,90000,16.5637055063796,16.7816489998846,16.0197185465912,16.1278185193696,51618.8844139189,0.0,1.0
1998-06-25,9.438,9.5,9.438,9.5,12000,16.4556055336012,16.5637055063796,16.4556055336012,16.5637055063796,6882.51792185582,0.0,1.0
1998-06-26,9.5,9.5,9.313,9.5,21000,16.5637055063796,16.5637055063796,16.2376620400962,16.5637055063796,12044.4063632477,0.0,1.0
1998-06-29,9.313,9.625,9.313,9.563,120000,16.2376620400962,16.7816489998846,16.2376620400962,16.6735490271062,68825.1792185582,0.0,1.0
1998-06-30,9.625,9.625,9.188,9.25,105000,16.7816489998846,16.7816489998846,16.0197185465912,16.1278185193696,60222.0318162387,0.0,1.0
1998-07-01,9.375,9.563,9.375,9.563,9000,16.3457620128746,16.6735490271062,16.3457620128746,16.6735490271062,5161.88844139189,0.0,1.0
1998-07-02,9.375,9.375,9.313,9.313,15000,16.3457620128746,16.3457620128746,16.2376620400962,16.2376620400962,8603.14740231981,0.0,1.0
1998-07-06,9.0,9.313,9.0,9.313,15000,15.6919315323597,16.2376620400962,15.6919315323597,16.2376620400962,8603.14740231977,0.0,1.0
1998-07-07,9.0,9.063,8.938,9.0,15000,15.6919315323597,15.8017750530862,15.5838315595812,15.6919315323597,8603.14740231977,0.0,1.0
1998-07-08,9.063,9.063,8.875,8.938,33000,15.8017750530862,15.8017750530862,15.4739880388547,15.5838315595812,18926.9242851035,0.0,1.0
1998-07-09,9.0,9.063,8.75,9.063,294000,15.6919315323597,15.8017750530862,15.2560445453497,15.8017750530862,168621.689085467,0.0,1.0
1998-07-10,9.0,9.0,8.75,9.0,9000,15.6919315323597,15.6919315323597,15.2560445453497,15.6919315323597,5161.88844139186,0.0,1.0
1998-07-13,8.875,8.875,8.75,8.875,45000,15.4739880388547,15.4739880388547,15.2560445453497,15.4739880388547,25809.4422069593,0.0,1.0
1998-07-14,8.75,8.75,8.25,8.75,84000,15.2560445453497,15.2560445453497,14.3842705713297,15.2560445453497,48177.6254529907,0.0,1.0
1998-07-15,8.938,8.938,8.625,8.625,102000,15.5838315595812,15.5838315595812,15.0381010518447,15.0381010518447,58501.4023357745,0.0,1.0
1998-07-16,8.938,9.0,8.875,8.875,12000,15.5838315595812,15.6919315323597,15.4739880388547,15.4739880388547,6882.51792185582,0.0,1.0
1998-07-17,9.0,9.063,8.688,9.0,120000,15.6919315323597,15.8017750530862,15.1479445725712,15.6919315323597,68825.1792185581,0.0,1.0
1998-07-20,9.0,9.0,8.875,8.875,39000,15.6919315323597,15.6919315323597,15.4739880388547,15.4739880388547,22368.1832460314,0.0,1.0
1998-07-21,9.0,9.063,8.938,8.938,6000,15.6919315323597,15.8017750530862,15.5838315595812,15.5838315595812,3441.25896092791,0.0,1.0
1998-07-22,9.0,9.063,8.938,9.0,21000,15.6919315323597,15.8017750530862,15.5838315595812,15.6919315323597,12044.4063632477,0.0,1.0
1998-07-23,9.0,9.0,8.875,8.875,3000,15.6919315323597,15.6919315323597,15.4739880388547,15.4739880388547,1720.62948046395,0.0,1.0
1998-07-24,9.0,9.0,8.875,8.938,18000,15.6919315323597,15.6919315323597,15.4739880388547,15.5838315595812,10323.7768827837,0.0,1.0
1998-07-27,8.5,8.875,8.5,8.875,39000,14.8201575583397,15.4739880388547,14.8201575583397,15.4739880388547,22368.1832460314,0.0,1.0
1998-07-28,8.938,9.0,8.5,8.5,24000,15.5838315595812,15.6919315323597,14.8201575583397,14.8201575583397,13765.0358437116,0.0,1.0
1998-07-29,9.125,9.125,8.875,9.0,87000,15.9098750258647,15.9098750258647,15.4739880388547,15.6919315323597,49898.2549334546,0.0,1.0
1998-07-30,9.0,9.063,8.688,9.0,69000,15.6919315323597,15.8017750530862,15.1479445725712,15.6919315323597,39574.4780506709,0.0,1.0
1998-07-31,8.938,8.938,8.688,8.938,9000,15.5838315595812,15.5838315595812,15.1479445725712,15.5838315595812,5161.88844139187,0.0,1.0
1998-08-03,8.813,8.813,8.813,8.813,6000,15.3658880660762,15.3658880660762,15.3658880660762,15.3658880660762,3441.25896092791,0.0,1.0
1998-08-04,8.625,8.813,8.531,8.813,9000,15.0381010518447,15.3658880660762,14.8742075447289,15.3658880660762,5161.88844139186,0.0,1.0
1998-08-05,8.25,8.563,8.0,8.563,45000,14.3842705713297,14.9300010790662,13.9483835843197,14.9300010790662,25809.4422069593,0.0,1.0
1998-08-06,8.25,8.25,7.875,8.0,9000,14.3842705713297,14.3842705713297,13.7304400908147,13.9483835843197,5161.88844139187,0.0,1.0
1998-08-07,8.375,8.375,7.875,8.0,36000,14.6022140648347,14.6022140648347,13.7304400908147,13.9483835843197,20647.5537655675,0.0,1.0
1998-08-10,8.625,8.75,8.375,8.5,15000,15.0381010518447,15.2560445453497,14.6022140648347,14.8201575583397,8603.14740231978,0.0,1.0
1998-08-11,8.125,8.5,7.875,8.5,147000,14.1663270778247,14.8201575583397,13.7304400908147,14.8201575583397,84310.8445427339,0.0,1.0
1998-08-12,8.125,8.5,7.875,8.5,162000,14.1663270778247,14.8201575583397,13.7304400908147,14.8201575583397,92913.9919450537,0.0,1.0
1998-08-13,8.0,8.0,7.625,7.938,72000,13.9483835843197,13.9483835843197,13.2945531038047,13.8402836115412,41295.107531135,0.0,1.0
1998-08-14,7.938,7.938,7.625,7.625,9000,13.8402836115412,13.8402836115412,13.2945531038047,13.2945531038047,5161.88844139188,0.0,1.0
1998-08-17,7.938,7.938,7.625,7.875,12000,13.8402836115412,13.8402836115412,13.2945531038047,13.7304400908147,6882.51792185584,0.0,1.0
1998-08-18,7.938,7.938,7.625,7.875,24000,13.8402836115412,13.8402836115412,13.2945531038047,13.7304400908147,13765.0358437117,0.0,1.0
1998-08-19,8.063,8.375,7.625,7.813,90000,14.0582271050462,14.6022140648347,13.2945531038047,13.6223401180362,51618.8844139188,0.0,1.0
1998-08-20,7.5,8.0,7.5,8.0,57000,13.0766096102997,13.9483835843197,13.0766096102997,13.9483835843197,32691.9601288152,0.0,1.0
1998-08-21,7.5,7.5,7.25,7.5,15000,13.0766096102997,13.0766096102997,12.6407226232897,13.0766096102997,8603.1474023198,0.0,1.0
1998-08-24,7.438,7.438,7.313,7.375,18000,12.9685096375212,12.9685096375212,12.7505661440162,12.8586661167947,10323.7768827838,0.0,1.0
1998-08-25,6.938,7.313,6.0,7.313,705000,12.0967356635013,12.7505661440162,10.4612876882398,12.7505661440162,404347.927909029,0.0,1.0
1998-08-26,6.938,6.938,6.25,6.75,42000,12.0967356635013,12.0967356635013,10.8971746752498,11.7689486492697,24088.8127264953,0.0,1.0
1998-08-27,6.875,6.875,6.625,6.75,24000,11.9868921427747,11.9868921427747,11.5510051557647,11.7689486492697,13765.0358437117,0.0,1.0
1998-08-28,6.813,6.813,6.5,6.75,30000,11.8787921699963,11.8787921699963,11.3330616622598,11.7689486492697,17206.2948046395,0.0,1.0
1998-08-31,6.25,6.75,6.125,6.75,66000,10.8971746752498,11.7689486492697,10.6792311817448,11.7689486492697,37853.8485702069,0.0,1.0
1998-09-01,6.0,6.125,5.938,6.0,45000,10.4612876882398,10.6792311817448,10.3531877154613,10.4612876882398,25809.4422069593,0.0,1.0
1998-09-02,6.25,6.25,5.75,5.875,84000,10.8971746752498,10.8971746752498,10.0254007012298,10.2433441947348,48177.6254529907,0.0,1.0
1998-09-03,6.25,6.25,6.125,6.125,21000,10.8971746752498,10.8971746752498,10.6792311817448,10.6792311817448,12044.4063632477,0.0,1.0
1998-09-04,6.188,6.188,6.188,6.188,3000,10.7890747024713,10.7890747024713,10.7890747024713,10.7890747024713,1720.62948046396,0.0,1.0
1998-09-08,6.125,6.25,5.813,6.188,30000,10.6792311817448,10.8971746752498,10.1352442219563,10.7890747024713,17206.2948046395,0.0,1.0
1998-09-09,6.063,6.25,6.063,6.25,33000,10.5711312089663,10.8971746752498,10.5711312089663,10.8971746752498,18926.9242851035,0.0,1.0
1998-09-10,5.75,6.0,5.375,6.0,15000,10.0254007012298,10.4612876882398,9.3715702207148,10.4612876882398,8603.14740231977,0.0,1.0
1998-09-11,5.5,5.563,5.5,5.563,0,9.58951371421979,9.69935723494631,9.58951371421979,9.69935723494631,0,0.0,1.0
1998-09-14,5.5,5.5,5.5,5.5,3000,9.58951371421979,9.58951371421979,9.58951371421979,9.58951371421979,1720.62948046396,0.0,1.0
1998-09-15,5.563,5.563,5.25,5.5,18000,9.69935723494631,9.69935723494631,9.1536267272098,9.58951371421979,10323.7768827837,0.0,1.0
1998-09-16,5.5,5.5,5.438,5.5,18000,9.58951371421979,9.58951371421979,9.48141374144131,9.58951371421979,10323.7768827837,0.0,1.0
1998-09-17,5.063,5.375,5.0,5.375,12000,8.82758326092633,9.3715702207148,8.71773974019981,9.3715702207148,6882.51792185583,0.0,1.0
1998-09-18,5.0,5.063,4.75,5.063,33000,8.71773974019981,8.82758326092633,8.28185275318982,8.82758326092633,18926.9242851035,0.0,1.0
1998-09-21,4.875,5.125,4.875,5.0,12000,8.49979624669482,8.93568323370481,8.49979624669482,8.71773974019981,6882.51792185583,0.0,1.0
1998-09-22,4.5,4.75,4.438,4.75,15000,7.84596576617983,8.28185275318982,7.73786579340135,8.28185275318982,8603.14740231979,0.0,1.0
1998-09-23,5.25,5.25,4.375,4.625,57000,9.1536267272098,9.1536267272098,7.62802227267483,8.06390925968482,32691.9601288152,0.0,1.0
1998-09-24,5.5,5.625,5.25,5.313,27000,9.58951371421979,9.80745720772479,9.1536267272098,9.26347024793632,15485.6653241756,0.0,1.0
1998-09-25,5.625,5.625,5.375,5.375,0,9.80745720772479,9.80745720772479,9.3715702207148,9.3715702207148,0,0.0,1.0
1998-09-28,6.125,6.125,5.625,5.625,30000,10.6792311817448,10.6792311817448,9.80745720772479,9.80745720772479,17206.2948046395,0.0,1.0
1998-09-29,6.5,6.563,6.0,6.0,81000,11.3330616622598,11.4429051829863,10.4612876882398,10.4612876882398,46456.9959725267,0.0,1.0
1998-09-30,6.5,6.625,6.5,6.625,15000,11.3330616622598,11.5510051557647,11.3330616622598,11.5510051557647,8603.14740231976,0.0,1.0
1998-10-01,6.125,6.25,6.0,6.125,558000,10.6792311817448,10.8971746752498,10.4612876882398,10.6792311817448,320037.083366295,0.0,1.0
1998-10-02,6.563,6.625,6.125,6.125,6000,11.4429051829863,11.5510051557647,10.6792311817448,10.6792311817448,3441.25896092791,0.0,1.0
1998-10-05,5.875,6.5,5.75,6.5,147000,10.2433441947348,11.3330616622598,10.0254007012298,11.3330616622598,84310.8445427338,0.0,1.0
1998-10-06,5.438,5.875,5.375,5.875,78000,9.48141374144131,10.2433441947348,9.3715702207148,10.2433441947348,44736.3664920629,0.0,1.0
1998-10-07,5.25,5.5,5.125,5.375,99000,9.1536267272098,9.58951371421979,8.93568323370481,9.3715702207148,56780.7728553106,0.0,1.0
1998-10-08,4.75,5.125,4.5,5.125,150000,8.28185275318982,8.93568323370481,7.84596576617983,8.93568323370481,86031.4740231979,0.0,1.0
1998-10-09,5.25,5.25,4.875,4.875,15000,9.1536267272098,9.1536267272098,8.49979624669482,8.49979624669482,8603.14740231979,0.0,1.0
1998-10-12,5.5,5.5,5.25,5.25,9000,9.58951371421979,9.58951371421979,9.1536267272098,9.1536267272098,5161.88844139187,0.0,1.0
1998-10-13,5.75,5.75,5.5,5.75,15000,10.0254007012298,10.0254007012298,9.58951371421979,10.0254007012298,8603.14740231977,0.0,1.0
1998-10-14,5.75,5.938,5.688,5.875,21000,10.0254007012298,10.3531877154613,9.9173007284513,10.2433441947348,12044.4063632477,0.0,1.0
1998-10-15,5.875,6.0,5.688,5.688,27000,10.2433441947348,10.4612876882398,9.9173007284513,9.9173007284513,15485.6653241756,0.0,1.0
1998-10-16,5.75,5.75,5.5,5.75,33000,10.0254007012298,10.0254007012298,9.58951371421979,10.0254007012298,18926.9242851035,0.0,1.0
1998-10-19,5.75,5.75,5.75,5.75,12000,10.0254007012298,10.0254007012298,10.0254007012298,10.0254007012298,6882.51792185582,0.0,1.0
1998-10-20,5.625,6.0,5.625,5.875,12000,9.80745720772479,10.4612876882398,9.80745720772479,10.2433441947348,6882.51792185583,0.0,1.0
1998-10-21,5.813,5.875,5.625,5.75,48000,10.1352442219563,10.2433441947348,9.80745720772479,10.0254007012298,27530.0716874233,0.0,1.0
1998-10-22,5.125,5.75,5.0,5.75,69000,8.93568323370481,10.0254007012298,8.71773974019981,10.0254007012298,39574.478050671,0.0,1.0
1998-10-23,5.125,5.188,4.375,5.188,333000,8.93568323370481,9.04552675443132,7.62802227267483,9.04552675443132,190989.872331499,0.0,1.0
1998-10-26,5.25,5.375,5.125,5.125,9000,9.1536267272098,9.3715702207148,8.93568323370481,8.93568323370481,5161.88844139187,0.0,1.0
1998-10-27,5.125,5.25,5.0,5.25,6000,8.93568323370481,9.1536267272098,8.71773974019981,9.1536267272098,3441.25896092791,0.0,1.0
1998-10-28,5.625,5.625,5.25,5.25,12000,9.80745720772479,9.80745720772479,9.1536267272098,9.1536267272098,6882.51792185583,0.0,1.0
1998-10-29,5.5,5.75,5.0,5.75,51000,9.58951371421979,10.0254007012298,8.71773974019981,10.0254007012298,29250.7011678873,0.0,1.0
1998-10-30,6.125,6.125,5.5,5.5,12000,10.6792311817448,10.6792311817448,9.58951371421979,9.58951371421979,6882.51792185581,0.0,1.0
1998-11-02,6.188,6.25,6.0,6.063,24000,10.7890747024713,10.8971746752498,10.4612876882398,10.5711312089663,13765.0358437116,0.0,1.0
1998-11-03,6.5,6.625,6.125,6.125,60000,11.3330616622598,11.5510051557647,10.6792311817448,10.6792311817448,34412.589609279,0.0,1.0
1998-11-04,7.313,7.375,6.5,6.5,87000,12.7505661440162,12.8586661167947,11.3330616622598,11.3330616622598,49898.2549334549,0.0,1.0
1998-11-05,7.375,7.375,7.313,7.313,3000,12.8586661167947,12.8586661167947,12.7505661440162,12.7505661440162,1720.62948046396,0.0,1.0
1998-11-06,7.375,7.375,7.125,7.313,9000,12.8586661167947,12.8586661167947,12.4227791297847,12.7505661440162,5161.88844139188,0.0,1.0
1998-11-09,7.375,7.375,7.125,7.25,36000,12.8586661167947,12.8586661167947,12.4227791297847,12.6407226232897,20647.5537655675,0.0,1.0
1998-11-10,7.313,7.375,7.313,7.375,0,12.7505661440162,12.8586661167947,12.7505661440162,12.8586661167947,0,0.0,1.0
1998-11-11,7.313,7.375,7.25,7.313,3000,12.7505661440162,12.8586661167947,12.6407226232897,12.7505661440162,1720.62948046396,0.0,1.0
1998-11-12,6.813,7.313,6.75,7.313,18000,11.8787921699963,12.7505661440162,11.7689486492697,12.7505661440162,10323.7768827837,0.0,1.0
1998-11-13,6.813,6.875,6.75,6.875,12000,11.8787921699963,11.9868921427747,11.7689486492697,11.9868921427747,6882.51792185581,0.0,1.0
1998-11-16,6.375,6.688,6.125,6.688,27000,11.1151181687548,11.6608486764913,10.6792311817448,11.6608486764913,15485.6653241756,0.0,1.0
1998-11-17,6.75,6.75,6.375,6.5,42000,11.7689486492697,11.7689486492697,11.1151181687548,11.3330616622598,24088.8127264955,0.0,1.0
1998-11-18,6.75,6.75,6.688,6.75,81000,11.7689486492697,11.7689486492697,11.6608486764913,11.7689486492697,46456.995972527,0.0,1.0
1998-11-19,6.688,6.688,6.5,6.688,18000,11.6608486764913,11.6608486764913,11.3330616622598,11.6608486764913,10323.7768827837,0.0,1.0
1998-11-20,6.75,6.75,6.625,6.688,126000,11.7689486492697,11.7689486492697,11.5510051557647,11.6608486764913,72266.4381794865,0.0,1.0
1998-11-23,6.938,6.938,6.5,6.625,21000,12.0967356635013,12.0967356635013,11.3330616622598,11.5510051557647,12044.4063632477,0.0,1.0
1998-11-24,7.125,7.125,6.75,6.875,6000,12.4227791297847,12.4227791297847,11.7689486492697,11.9868921427747,3441.25896092792,0.0,1.0
1998-11-25,7.12,7.12,6.75,6.75,24000,12.4140613900445,12.4140613900445,11.7689486492697,11.7689486492697,13765.0358437117,0.0,1.0
1998-11-27,7.25,7.25,7.25,7.25,0,12.6407226232897,12.6407226232897,12.6407226232897,12.6407226232897,0,0.0,1.0
1998-11-30,7.313,7.313,7.0,7.125,6000,12.7505661440162,12.7505661440162,12.2048356362797,12.4227791297847,3441.25896092793,0.0,1.0
1998-12-01,7.313,7.313,7.188,7.25,0,12.7505661440162,12.7505661440162,12.5326226505112,12.6407226232897,0,0.0,1.0
1998-12-02,6.563,7.25,6.563,7.25,39000,11.4429051829863,12.6407226232897,11.4429051829863,12.6407226232897,22368.1832460314,0.0,1.0
1998-12-03,6.5,6.5,6.375,6.5,12000,11.3330616622598,11.3330616622598,11.1151181687548,11.3330616622598,6882.5179218558,0.0,1.0
1998-12-04,6.5,6.5,6.25,6.438,12000,11.3330616622598,11.3330616622598,10.8971746752498,11.2249616894813,6882.5179218558,0.0,1.0
1998-12-07,6.375,6.438,6.125,6.438,18000,11.1151181687548,11.2249616894813,10.6792311817448,11.2249616894813,10323.7768827837,0.0,1.0
1998-12-08,6.375,6.375,6.25,6.25,9000,11.1151181687548,11.1151181687548,10.8971746752498,10.8971746752498,5161.88844139185,0.0,1.0
1998-12-09,6.0,6.25,5.875,6.25,63000,10.4612876882398,10.8971746752498,10.2433441947348,10.8971746752498,36133.219089743,0.0,1.0
1998-12-10,5.0,6.0,5.0,6.0,432000,8.71773974019981,10.4612876882398,8.71773974019981,10.4612876882398,247770.64518681,0.0,1.0
1998-12-11,5.438,5.625,5.125,5.125,33000,9.48141374144131,9.80745720772479,8.93568323370481,8.93568323370481,18926.9242851035,0.0,1.0
1998-12-14,5.5,5.5,5.25,5.375,9000,9.58951371421979,9.58951371421979,9.1536267272098,9.3715702207148,5161.88844139187,0.0,1.0
1998-12-15,5.625,5.625,5.375,5.438,18000,9.80745720772479,9.80745720772479,9.3715702207148,9.48141374144131,10323.7768827837,0.0,1.0
1998-12-16,5.563,5.625,5.0,5.5,72000,9.69935723494631,9.80745720772479,8.71773974019981,9.58951371421979,41295.107531135,0.0,1.0
1998-12-17,5.563,5.625,5.25,5.563,6000,9.69935723494631,9.80745720772479,9.1536267272098,9.69935723494631,3441.25896092792,0.0,1.0
1998-12-18,5.563,5.688,5.0,5.688,360000,9.69935723494631,9.9173007284513,8.71773974019981,9.9173007284513,206475.537655675,0.0,1.0
1998-12-21,5.375,5.875,5.375,5.5,39000,9.3715702207148,10.2433441947348,9.3715702207148,9.58951371421979,22368.1832460314,0.0,1.0
1998-12-22,5.25,5.5,5.25,5.25,15000,9.1536267272098,9.58951371421979,9.1536267272098,9.1536267272098,8603.14740231979,0.0,1.0
1998-12-23,5.25,5.375,5.0,5.125,54000,9.1536267272098,9.3715702207148,8.71773974019981,8.93568323370481,30971.3306483512,0.0,1.0
1998-12-24,5.438,5.5,5.0,5.25,102000,9.48141374144131,9.58951371421979,8.71773974019981,9.1536267272098,58501.4023357746,0.0,1.0
1998-12-28,5.438,5.625,5.063,5.438,21000,9.48141374144131,9.80745720772479,8.82758326092633,9.48141374144131,12044.4063632477,0.0,1.0
1998-12-29,5.438,5.438,5.0,5.375,30000,9.48141374144131,9.48141374144131,8.71773974019981,9.3715702207148,17206.2948046396,0.0,1.0
1998-12-30,5.375,5.375,5.063,5.313,63000,9.3715702207148,9.3715702207148,8.82758326092633,9.26347024793632,36133.2190897431,0.0,1.0
1998-12-31,6.0,6.0,5.375,5.5,72000,10.4612876882398,10.4612876882398,9.3715702207148,9.58951371421979,41295.1075311349,0.0,1.0
1999-01-04,5.875,6.0,5.5,6.0,36000,10.2433441947348,10.4612876882398,9.58951371421979,10.4612876882398,20647.5537655675,0.0,1.0
1999-01-05,5.75,5.75,5.688,5.75,3000,10.0254007012298,10.0254007012298,9.9173007284513,10.0254007012298,1720.62948046395,0.0,1.0
1999-01-06,5.75,5.75,5.625,5.625,0,10.0254007012298,10.0254007012298,9.80745720772479,9.80745720772479,0,0.0,1.0
1999-01-07,5.563,6.0,5.5,5.75,15000,9.69935723494631,10.4612876882398,9.58951371421979,10.0254007012298,8603.14740231979,0.0,1.0
1999-01-08,5.5,5.563,5.5,5.563,0,9.58951371421979,9.69935723494631,9.58951371421979,9.69935723494631,0,0.0,1.0
1999-01-11,5.5,5.5,5.375,5.5,18000,9.58951371421979,9.58951371421979,9.3715702207148,9.58951371421979,10323.7768827837,0.0,1.0
1999-01-12,5.5,5.5,5.375,5.5,30000,9.58951371421979,9.58951371421979,9.3715702207148,9.58951371421979,17206.2948046396,0.0,1.0
1999-01-13,5.438,5.625,5.438,5.625,3000,9.48141374144131,9.80745720772479,9.48141374144131,9.80745720772479,1720.62948046396,0.0,1.0
1999-01-14,5.563,5.563,5.375,5.438,12000,9.69935723494631,9.69935723494631,9.3715702207148,9.48141374144131,6882.51792185583,0.0,1.0
1999-01-15,5.438,5.5,5.438,5.5,0,9.48141374144131,9.58951371421979,9.48141374144131,9.58951371421979,0,0.0,1.0
1999-01-19,5.438,5.438,5.375,5.438,0,9.48141374144131,9.48141374144131,9.3715702207148,9.48141374144131,0,0.0,1.0
1999-01-20,5.375,5.563,5.375,5.563,3000,9.3715702207148,9.69935723494631,9.3715702207148,9.69935723494631,1720.62948046396,0.0,1.0
1999-01-21,5.375,5.438,5.375,5.375,3000,9.3715702207148,9.48141374144131,9.3715702207148,9.3715702207148,1720.62948046396,0.0,1.0
1999-01-22,5.25,5.438,5.25,5.313,3000,9.1536267272098,9.48141374144131,9.1536267272098,9.26347024793632,1720.62948046396,0.0,1.0
1999-01-25,5.25,5.438,5.125,5.438,15000,9.1536267272098,9.48141374144131,8.93568323370481,9.48141374144131,8603.14740231979,0.0,1.0
1999-01-26,5.563,5.563,5.188,5.188,15000,9.69935723494631,9.69935723494631,9.04552675443132,9.04552675443132,8603.14740231979,0.0,1.0
1999-01-27,5.75,5.75,5.5,5.625,18000,10.0254007012298,10.0254007012298,9.58951371421979,9.80745720772479,10323.7768827837,0.0,1.0
1999-01-28,5.813,5.813,5.5,5.688,15000,10.1352442219563,10.1352442219563,9.58951371421979,9.9173007284513,8603.14740231979,0.0,1.0
1999-01-29,5.875,5.875,5.75,5.875,3000,10.2433441947348,10.2433441947348,10.0254007012298,10.2433441947348,1720.62948046395,0.0,1.0
1999-02-01,5.75,5.75,5.688,5.75,0,10.0254007012298,10.0254007012298,9.9173007284513,10.0254007012298,0,0.0,1.0
1999-02-02,5.875,5.875,5.688,5.688,0,10.2433441947348,10.2433441947348,9.9173007284513,9.9173007284513,0,0.0,1.0
1999-02-03,5.75,5.813,5.5,5.813,15000,10.0254007012298,10.1352442219563,9.58951371421979,10.1352442219563,8603.14740231977,0.0,1.0
1999-02-04,5.875,5.875,5.313,5.75,9000,10.2433441947348,10.2433441947348,9.26347024793632,10.0254007012298,5161.88844139186,0.0,1.0
1999-02-05,6.0,6.0,5.75,5.75,18000,10.4612876882398,10.4612876882398,10.0254007012298,10.0254007012298,10323.7768827837,0.0,1.0
1999-02-08,5.875,5.875,5.75,5.875,9000,10.2433441947348,10.2433441947348,10.0254007012298,10.2433441947348,5161.88844139186,0.0,1.0
1999-02-09,5.813,5.813,5.625,5.75,6000,10.1352442219563,10.1352442219563,9.80745720772479,10.0254007012298,3441.25896092792,0.0,1.0
1999-02-10,5.813,5.813,5.75,5.75,0,10.1352442219563,10.1352442219563,10.0254007012298,10.0254007012298,0,0.0,1.0
1999-02-11,5.813,5.813,5.625,5.813,12000,10.1352442219563,10.1352442219563,9.80745720772479,10.1352442219563,6882.51792185583,0.0,1.0
1999-02-12,5.813,5.813,5.625,5.75,3000,10.1352442219563,10.1352442219563,9.80745720772479,10.0254007012298,1720.62948046396,0.0,1.0
1999-02-16,5.813,5.813,5.625,5.813,12000,10.1352442219563,10.1352442219563,9.80745720772479,10.1352442219563,6882.51792185583,0.0,1.0
1999-02-17,5.5,5.813,5.5,5.813,9000,9.58951371421979,10.1352442219563,9.58951371421979,10.1352442219563,5161.88844139187,0.0,1.0
1999-02-18,5.375,5.375,5.375,5.375,0,9.3715702207148,9.3715702207148,9.3715702207148,9.3715702207148,0,0.0,1.0
1999-02-19,5.375,5.375,5.375,5.375,0,9.3715702207148,9.3715702207148,9.3715702207148,9.3715702207148,0,0.0,1.0
1999-02-22,5.375,5.375,5.25,5.375,3000,9.3715702207148,9.3715702207148,9.1536267272098,9.3715702207148,1720.62948046396,0.0,1.0
1999-02-23,5.375,5.438,5.375,5.438,0,9.3715702207148,9.48141374144131,9.3715702207148,9.48141374144131,0,0.0,1.0
1999-02-24,5.313,5.375,5.313,5.375,0,9.26347024793632,9.3715702207148,9.26347024793632,9.3715702207148,0,0.0,1.0
1999-02-25,5.125,5.188,5.125,5.188,0,8.93568323370481,9.04552675443132,8.93568323370481,9.04552675443132,0,0.0,1.0
1999-02-26,5.0,5.0,4.875,5.0,9000,8.71773974019981,8.71773974019981,8.49979624669482,8.71773974019981,5161.88844139187,0.0,1.0
1999-03-01,4.75,4.875,4.75,4.875,3000,8.28185275318982,8.49979624669482,8.28185275318982,8.49979624669482,1720.62948046396,0.0,1.0
1999-03-02,4.875,5.0,4.75,4.75,6000,8.49979624669482,8.71773974019981,8.28185275318982,8.28185275318982,3441.25896092791,0.0,1.0
1999-03-03,4.75,4.938,4.75,4.938,6000,8.28185275318982,8.60963976742133,8.28185275318982,8.60963976742133,3441.25896092792,0.0,1.0
1999-03-04,4.875,4.875,4.125,4.875,207000,8.49979624669482,8.49979624669482,7.19213528566484,8.49979624669482,118723.434152013,0.0,1.0
1999-03-05,5.0,5.0,4.75,4.75,9000,8.71773974019981,8.71773974019981,8.28185275318982,8.28185275318982,5161.88844139187,0.0,1.0
1999-03-08,5.0,5.0,4.875,4.938,6000,8.71773974019981,8.71773974019981,8.49979624669482,8.60963976742133,3441.25896092792,0.0,1.0
1999-03-09,5.0,5.0,4.875,4.875,3000,8.71773974019981,8.71773974019981,8.49979624669482,8.49979624669482,1720.62948046396,0.0,1.0
1999-03-10,4.938,4.938,4.875,4.875,3000,8.60963976742133,8.60963976742133,8.49979624669482,8.49979624669482,1720.62948046396,0.0,1.0
1999-03-11,4.563,4.75,4.563,4.75,6000,7.95580928690635,8.28185275318982,7.95580928690635,8.28185275318982,3441.25896092791,0.0,1.0
1999-03-12,4.375,4.5,4.125,4.5,24000,7.62802227267483,7.84596576617983,7.19213528566484,7.84596576617983,13765.0358437117,0.0,1.0
1999-03-15,4.563,4.563,4.5,4.5,3000,7.95580928690635,7.95580928690635,7.84596576617983,7.84596576617983,1720.62948046396,0.0,1.0
1999-03-16,4.56,4.56,4.56,4.56,0,7.95057864306223,7.95057864306223,7.95057864306223,7.95057864306223,0,0.0,1.0
1999-03-17,4.5,4.625,4.5,4.625,3000,7.84596576617983,8.06390925968482,7.84596576617983,8.06390925968482,1720.62948046396,0.0,1.0
1999-03-18,4.438,4.5,4.438,4.5,0,7.73786579340135,7.84596576617983,7.73786579340135,7.84596576617983,0,0.0,1.0
1999-03-19,4.5,4.5,4.438,4.438,0,7.84596576617983,7.84596576617983,7.73786579340135,7.73786579340135,0,0.0,1.0
1999-03-22,4.438,4.5,4.375,4.375,24000,7.73786579340135,7.84596576617983,7.62802227267483,7.62802227267483,13765.0358437117,0.0,1.0
1999-03-23,4.125,4.313,4.0,4.313,18000,7.19213528566484,7.51992229989636,6.97419179215985,7.51992229989636,10323.7768827838,0.0,1.0
1999-03-24,4.5,4.5,4.25,4.25,27000,7.84596576617983,7.84596576617983,7.41007877916984,7.41007877916984,15485.6653241756,0.0,1.0
1999-03-25,4.5,4.625,4.5,4.5,18000,7.84596576617983,8.06390925968482,7.84596576617983,7.84596576617983,10323.7768827837,0.0,1.0
1999-03-26,4.375,4.5,4.0,4.5,18000,7.62802227267483,7.84596576617983,6.97419179215985,7.84596576617983,10323.7768827838,0.0,1.0
1999-03-29,4.375,4.375,4.0,4.25,18000,7.62802227267483,7.62802227267483,6.97419179215985,7.41007877916984,10323.7768827838,0.0,1.0
1999-03-30,4.375,4.375,4.0,4.25,6000,7.62802227267483,7.62802227267483,6.97419179215985,7.41007877916984,3441.25896092792,0.0,1.0
1999-03-31,4.875,4.875,4.25,4.25,21000,8.49979624669482,8.49979624669482,7.41007877916984,7.41007877916984,12044.4063632477,0.0,1.0
1999-04-01,4.563,4.875,4.438,4.875,12000,7.95580928690635,8.49979624669482,7.73786579340135,8.49979624669482,6882.51792185583,0.0,1.0
1999-04-05,4.688,4.688,4.688,4.688,0,8.17375278041134,8.17375278041134,8.17375278041134,8.17375278041134,0,0.0,1.0
1999-04-06,4.625,4.688,4.625,4.688,3000,8.06390925968482,8.17375278041134,8.06390925968482,8.17375278041134,1720.62948046396,0.0,1.0
1999-04-07,4.625,4.625,4.625,4.625,0,8.06390925968482,8.06390925968482,8.06390925968482,8.06390925968482,0,0.0,1.0
1999-04-08,4.688,4.688,4.5,4.625,0,8.17375278041134,8.17375278041134,7.84596576617983,8.06390925968482,0,0.0,1.0
1999-04-09,4.5,4.75,4.5,4.625,3000,7.84596576617983,8.28185275318982,7.84596576617983,8.06390925968482,1720.62948046396,0.0,1.0
1999-04-12,4.375,4.625,4.375,4.5,6000,7.62802227267483,8.06390925968482,7.62802227267483,7.84596576617983,3441.25896092792,0.0,1.0
1999-04-13,4.125,4.375,4.0,4.375,66000,7.19213528566484,7.62802227267483,6.97419179215985,7.62802227267483,37853.8485702071,0.0,1.0
1999-04-14,4.25,4.25,4.0,4.063,6000,7.41007877916984,7.41007877916984,6.97419179215985,7.08403531288637,3441.25896092792,0.0,1.0
1999-04-15,4.125,4.125,4.063,4.125,6000,7.19213528566484,7.19213528566484,7.08403531288637,7.19213528566484,3441.25896092792,0.0,1.0
1999-04-16,4.063,4.125,3.875,4.125,12000,7.08403531288637,7.19213528566484,6.75624829865485,7.19213528566484,6882.51792185583,0.0,1.0
1999-04-19,4.125,4.188,4.063,4.063,0,7.19213528566484,7.30197880639136,7.08403531288637,7.08403531288637,0,0.0,1.0
1999-04-20,4.0,4.125,3.75,4.0,24000,6.97419179215985,7.19213528566484,6.53830480514986,6.97419179215985,13765.0358437117,0.0,1.0
1999-04-21,4.125,4.25,4.063,4.125,3000,7.19213528566484,7.41007877916984,7.08403531288637,7.19213528566484,1720.62948046396,0.0,1.0
1999-04-22,4.438,4.438,4.25,4.25,12000,7.73786579340135,7.73786579340135,7.41007877916984,7.41007877916984,6882.51792185583,0.0,1.0
1999-04-23,4.75,4.875,4.5,4.5,39000,8.28185275318982,8.49979624669482,7.84596576617983,7.84596576617983,22368.1832460315,0.0,1.0
1999-04-26,4.938,4.938,4.75,4.75,3000,8.60963976742133,8.60963976742133,8.28185275318982,8.28185275318982,1720.62948046396,0.0,1.0
1999-04-27,4.94,4.94,4.94,4.94,0,8.61312686331741,8.61312686331741,8.61312686331741,8.61312686331741,0,0.0,1.0
1999-04-28,5.625,5.688,4.875,4.875,75000,9.80745720772479,9.9173007284513,8.49979624669482,8.49979624669482,43015.7370115989,0.0,1.0
1999-04-29,5.5,5.625,5.125,5.625,21000,9.58951371421979,9.80745720772479,8.93568323370481,9.80745720772479,12044.4063632477,0.0,1.0
1999-04-30,5.375,5.688,5.375,5.5,21000,9.3715702207148,9.9173007284513,9.3715702207148,9.58951371421979,12044.4063632477,0.0,1.0
1999-05-03,5.375,5.5,5.375,5.375,0,9.3715702207148,9.58951371421979,9.3715702207148,9.3715702207148,0,0.0,1.0
1999-05-04,5.5,5.5,5.5,5.5,3000,9.58951371421979,9.58951371421979,9.58951371421979,9.58951371421979,1720.62948046396,0.0,1.0
1999-05-05,5.625,5.625,5.375,5.5,6000,9.80745720772479,9.80745720772479,9.3715702207148,9.58951371421979,3441.25896092791,0.0,1.0
1999-05-06,5.875,5.875,5.5,5.5,36000,10.2433441947348,10.2433441947348,9.58951371421979,9.58951371421979,20647.5537655675,0.0,1.0
1999-05-07,5.688,5.813,5.625,5.813,15000,9.9173007284513,10.1352442219563,9.80745720772479,10.1352442219563,8603.14740231979,0.0,1.0
1999-05-10,5.625,5.688,5.625,5.625,9000,9.80745720772479,9.9173007284513,9.80745720772479,9.80745720772479,5161.88844139187,0.0,1.0
1999-05-11,5.375,5.75,5.375,5.75,15000,9.3715702207148,10.0254007012298,9.3715702207148,10.0254007012298,8603.14740231979,0.0,1.0
1999-05-12,5.5,5.5,5.375,5.5,0,9.58951371421979,9.58951371421979,9.3715702207148,9.58951371421979,0,0.0,1.0
1999-05-13,5.375,5.5,5.375,5.5,6000,9.3715702207148,9.58951371421979,9.3715702207148,9.58951371421979,3441.25896092791,0.0,1.0
1999-05-14,5.25,5.438,5.125,5.438,6000,9.1536267272098,9.48141374144131,8.93568323370481,9.48141374144131,3441.25896092792,0.0,1.0
1999-05-17,5.375,5.438,5.188,5.188,0,9.3715702207148,9.48141374144131,9.04552675443132,9.04552675443132,0,0.0,1.0
1999-05-18,5.375,5.5,5.25,5.5,9000,9.3715702207148,9.58951371421979,9.1536267272098,9.58951371421979,5161.88844139187,0.0,1.0
1999-05-19,5.25,5.375,5.25,5.375,9000,9.1536267272098,9.3715702207148,9.1536267272098,9.3715702207148,5161.88844139187,0.0,1.0
1999-05-20,5.25,5.438,5.25,5.375,12000,9.1536267272098,9.48141374144131,9.1536267272098,9.3715702207148,6882.51792185583,0.0,1.0
1999-05-21,5.0,5.188,5.0,5.188,69000,8.71773974019981,9.04552675443132,8.71773974019981,9.04552675443132,39574.478050671,0.0,1.0
1999-05-24,5.0,5.125,5.0,5.125,3000,8.71773974019981,8.93568323370481,8.71773974019981,8.93568323370481,1720.62948046396,0.0,1.0
1999-05-25,4.813,5.0,4.813,5.0,9000,8.39169627391634,8.71773974019981,8.39169627391634,8.71773974019981,5161.88844139187,0.0,1.0
1999-05-26,4.875,4.938,4.875,4.938,0,8.49979624669482,8.60963976742133,8.49979624669482,8.60963976742133,0,0.0,1.0
1999-05-27,4.938,4.938,4.813,4.875,0,8.60963976742133,8.60963976742133,8.39169627391634,8.49979624669482,0,0.0,1.0
1999-05-28,4.938,4.938,4.875,4.875,0,8.60963976742133,8.60963976742133,8.49979624669482,8.49979624669482,0,0.0,1.0
1999-06-01,4.938,4.938,4.813,4.938,0,8.60963976742133,8.60963976742133,8.39169627391634,8.60963976742133,0,0.0,1.0
1999-06-02,5.0,5.0,4.938,4.938,15000,8.71773974019981,8.71773974019981,8.60963976742133,8.60963976742133,8603.14740231979,0.0,1.0
1999-06-03,5.0,5.0,4.938,5.0,15000,8.71773974019981,8.71773974019981,8.60963976742133,8.71773974019981,8603.14740231979,0.0,1.0
1999-06-04,5.0,5.125,4.875,5.0,21000,8.71773974019981,8.93568323370481,8.49979624669482,8.71773974019981,12044.4063632477,0.0,1.0
1999-06-07,4.938,4.938,4.875,4.938,15000,8.60963976742133,8.60963976742133,8.49979624669482,8.60963976742133,8603.14740231979,0.0,1.0
1999-06-08,4.813,4.875,4.563,4.875,24000,8.39169627391634,8.49979624669482,7.95580928690635,8.49979624669482,13765.0358437117,0.0,1.0
1999-06-09,4.875,4.875,4.813,4.813,0,8.49979624669482,8.49979624669482,8.39169627391634,8.39169627391634,0,0.0,1.0
1999-06-10,4.875,4.875,4.75,4.813,9000,8.49979624669482,8.49979624669482,8.28185275318982,8.39169627391634,5161.88844139187,0.0,1.0
1999-06-11,4.688,4.813,4.688,4.75,15000,8.17375278041134,8.39169627391634,8.17375278041134,8.28185275318982,8603.14740231979,0.0,1.0
1999-06-14,4.625,4.75,4.563,4.75,6000,8.06390925968482,8.28185275318982,7.95580928690635,8.28185275318982,3441.25896092792,0.0,1.0
1999-06-15,4.5,4.563,4.375,4.5,12000,7.84596576617983,7.95580928690635,7.62802227267483,7.84596576617983,6882.51792185583,0.0,1.0
1999-06-16,4.563,4.625,4.25,4.5,12000,7.95580928690635,8.06390925968482,7.41007877916984,7.84596576617983,6882.51792185583,0.0,1.0
1999-06-17,4.438,4.5,4.25,4.5,6000,7.73786579340135,7.84596576617983,7.41007877916984,7.84596576617983,3441.25896092792,0.0,1.0
1999-06-18,4.5,4.5,4.5,4.5,12000,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,6882.51792185583,0.0,1.0
1999-06-21,4.438,4.438,4.375,4.375,9000,7.73786579340135,7.73786579340135,7.62802227267483,7.62802227267483,5161.88844139187,0.0,1.0
1999-06-22,4.313,4.5,4.313,4.375,12000,7.51992229989636,7.84596576617983,7.51992229989636,7.62802227267483,6882.51792185583,0.0,1.0
1999-06-23,4.25,4.313,4.25,4.313,18000,7.41007877916984,7.51992229989636,7.41007877916984,7.51992229989636,10323.7768827837,0.0,1.0
1999-06-24,4.375,4.375,4.313,4.375,9000,7.62802227267483,7.62802227267483,7.51992229989636,7.62802227267483,5161.88844139188,0.0,1.0
1999-06-25,4.37,4.37,4.37,4.37,0,7.61930453293463,7.61930453293463,7.61930453293463,7.61930453293463,0,0.0,1.0
1999-06-28,4.375,4.375,4.25,4.313,30000,7.62802227267483,7.62802227267483,7.41007877916984,7.51992229989636,17206.2948046396,0.0,1.0
1999-06-29,4.438,4.563,4.313,4.438,27000,7.73786579340135,7.95580928690635,7.51992229989636,7.73786579340135,15485.6653241756,0.0,1.0
1999-06-30,4.5,4.625,4.313,4.438,60000,7.84596576617983,8.06390925968482,7.51992229989636,7.73786579340135,34412.5896092792,0.0,1.0
1999-07-01,4.375,4.5,4.313,4.375,30000,7.62802227267483,7.84596576617983,7.51992229989636,7.62802227267483,17206.2948046396,0.0,1.0
1999-07-02,4.5,4.5,4.313,4.313,15000,7.84596576617983,7.84596576617983,7.51992229989636,7.51992229989636,8603.14740231979,0.0,1.0
1999-07-06,4.438,4.438,4.313,4.438,27000,7.73786579340135,7.73786579340135,7.51992229989636,7.73786579340135,15485.6653241756,0.0,1.0
1999-07-07,4.375,4.375,4.25,4.313,27000,7.62802227267483,7.62802227267483,7.41007877916984,7.51992229989636,15485.6653241756,0.0,1.0
1999-07-08,4.25,4.375,4.25,4.375,3000,7.41007877916984,7.62802227267483,7.41007877916984,7.62802227267483,1720.62948046396,0.0,1.0
1999-07-09,4.375,4.375,4.25,4.25,15000,7.62802227267483,7.62802227267483,7.41007877916984,7.41007877916984,8603.1474023198,0.0,1.0
1999-07-12,4.313,4.313,4.313,4.313,0,7.51992229989636,7.51992229989636,7.51992229989636,7.51992229989636,0,0.0,1.0
1999-07-13,4.25,4.25,4.188,4.25,6000,7.41007877916984,7.41007877916984,7.30197880639136,7.41007877916984,3441.25896092792,0.0,1.0
1999-07-14,3.938,4.313,3.625,4.25,81000,6.86609181938137,7.51992229989636,6.32036131164486,7.41007877916984,46456.9959725269,0.0,1.0
1999-07-15,4.313,4.375,4.0,4.0,51000,7.51992229989636,7.62802227267483,6.97419179215985,6.97419179215985,29250.7011678873,0.0,1.0
1999-07-16,4.375,4.438,4.375,4.375,3000,7.62802227267483,7.73786579340135,7.62802227267483,7.62802227267483,1720.62948046396,0.0,1.0
1999-07-19,4.438,4.438,4.25,4.375,6000,7.73786579340135,7.73786579340135,7.41007877916984,7.62802227267483,3441.25896092792,0.0,1.0
1999-07-20,4.313,4.438,4.25,4.438,51000,7.51992229989636,7.73786579340135,7.41007877916984,7.73786579340135,29250.7011678873,0.0,1.0
1999-07-21,4.375,4.5,4.375,4.375,18000,7.62802227267483,7.84596576617983,7.62802227267483,7.62802227267483,10323.7768827838,0.0,1.0
1999-07-22,4.375,4.438,4.375,4.375,12000,7.62802227267483,7.73786579340135,7.62802227267483,7.62802227267483,6882.51792185584,0.0,1.0
1999-07-23,4.375,4.375,4.313,4.375,39000,7.62802227267483,7.62802227267483,7.51992229989636,7.62802227267483,22368.1832460315,0.0,1.0
1999-07-26,4.188,4.375,4.188,4.313,78000,7.30197880639136,7.62802227267483,7.30197880639136,7.51992229989636,44736.3664920629,0.0,1.0
1999-07-27,4.438,4.438,4.125,4.188,51000,7.73786579340135,7.73786579340135,7.19213528566484,7.30197880639136,29250.7011678873,0.0,1.0
1999-07-28,4.438,4.5,4.375,4.375,48000,7.73786579340135,7.84596576617983,7.62802227267483,7.62802227267483,27530.0716874233,0.0,1.0
1999-07-29,4.313,4.688,4.25,4.313,48000,7.51992229989636,8.17375278041134,7.41007877916984,7.51992229989636,27530.0716874233,0.0,1.0
1999-07-30,4.188,4.313,4.125,4.313,39000,7.30197880639136,7.51992229989636,7.19213528566484,7.51992229989636,22368.1832460315,0.0,1.0
1999-08-02,4.0,4.188,4.0,4.125,45000,6.97419179215985,7.30197880639136,6.97419179215985,7.19213528566484,25809.4422069594,0.0,1.0
1999-08-03,4.063,4.125,3.938,4.0,39000,7.08403531288637,7.19213528566484,6.86609181938137,6.97419179215985,22368.1832460314,0.0,1.0
1999-08-04,4.063,4.063,3.875,4.0,24000,7.08403531288637,7.08403531288637,6.75624829865485,6.97419179215985,13765.0358437117,0.0,1.0
1999-08-05,4.0,4.0,3.875,3.938,48000,6.97419179215985,6.97419179215985,6.75624829865485,6.86609181938137,27530.0716874233,0.0,1.0
1999-08-06,4.0,4.0,3.875,3.938,24000,6.97419179215985,6.97419179215985,6.75624829865485,6.86609181938137,13765.0358437117,0.0,1.0
1999-08-09,3.938,4.0,3.938,4.0,3000,6.86609181938137,6.97419179215985,6.86609181938137,6.97419179215985,1720.62948046396,0.0,1.0
1999-08-10,4.0,4.0,3.813,3.875,15000,6.97419179215985,6.97419179215985,6.64814832587638,6.75624829865485,8603.14740231979,0.0,1.0
1999-08-11,3.875,3.938,3.813,3.875,45000,6.75624829865485,6.86609181938137,6.64814832587638,6.75624829865485,25809.4422069594,0.0,1.0
1999-08-12,4.0,4.125,3.875,3.875,21000,6.97419179215985,7.19213528566484,6.75624829865485,6.75624829865485,12044.4063632477,0.0,1.0
1999-08-13,4.25,4.25,3.875,4.0,45000,7.41007877916984,7.41007877916984,6.75624829865485,6.97419179215985,25809.4422069594,0.0,1.0
1999-08-16,4.063,4.25,4.063,4.188,21000,7.08403531288637,7.41007877916984,7.08403531288637,7.30197880639136,12044.4063632477,0.0,1.0
1999-08-17,4.25,4.25,4.0,4.125,3000,7.41007877916984,7.41007877916984,6.97419179215985,7.19213528566484,1720.62948046396,0.0,1.0
1999-08-18,4.25,4.25,4.188,4.188,6000,7.41007877916984,7.41007877916984,7.30197880639136,7.30197880639136,3441.25896092792,0.0,1.0
1999-08-19,4.313,4.375,4.25,4.25,9000,7.51992229989636,7.62802227267483,7.41007877916984,7.41007877916984,5161.88844139187,0.0,1.0
1999-08-20,4.313,4.313,4.25,4.313,9000,7.51992229989636,7.51992229989636,7.41007877916984,7.51992229989636,5161.88844139187,0.0,1.0
1999-08-23,4.25,4.313,4.25,4.25,6000,7.41007877916984,7.51992229989636,7.41007877916984,7.41007877916984,3441.25896092792,0.0,1.0
1999-08-24,4.313,4.313,4.25,4.25,18000,7.51992229989636,7.51992229989636,7.41007877916984,7.41007877916984,10323.7768827837,0.0,1.0
1999-08-25,4.438,4.438,4.25,4.25,3000,7.73786579340135,7.73786579340135,7.41007877916984,7.41007877916984,1720.62948046396,0.0,1.0
1999-08-26,4.313,4.313,4.313,4.313,3000,7.51992229989636,7.51992229989636,7.51992229989636,7.51992229989636,1720.62948046396,0.0,1.0
1999-08-27,4.25,4.313,4.25,4.313,9000,7.41007877916984,7.51992229989636,7.41007877916984,7.51992229989636,5161.88844139187,0.0,1.0
1999-08-30,4.188,4.188,4.188,4.188,0,7.30197880639136,7.30197880639136,7.30197880639136,7.30197880639136,0,0.0,1.0
1999-08-31,4.25,4.25,4.25,4.25,0,7.41007877916984,7.41007877916984,7.41007877916984,7.41007877916984,0,0.0,1.0
1999-09-01,4.313,4.375,4.313,4.375,0,7.51992229989636,7.62802227267483,7.51992229989636,7.62802227267483,0,0.0,1.0
1999-09-02,4.438,4.5,4.438,4.438,21000,7.73786579340135,7.84596576617983,7.73786579340135,7.73786579340135,12044.4063632477,0.0,1.0
1999-09-03,4.438,4.438,4.375,4.375,3000,7.73786579340135,7.73786579340135,7.62802227267483,7.62802227267483,1720.62948046396,0.0,1.0
1999-09-07,4.563,4.563,4.375,4.5,3000,7.95580928690635,7.95580928690635,7.62802227267483,7.84596576617983,1720.62948046396,0.0,1.0
1999-09-08,4.5,4.625,4.375,4.625,15000,7.84596576617983,8.06390925968482,7.62802227267483,8.06390925968482,8603.14740231979,0.0,1.0
1999-09-09,4.375,4.375,4.375,4.375,0,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,0,0.0,1.0
1999-09-10,4.438,4.438,4.438,4.438,6000,7.73786579340135,7.73786579340135,7.73786579340135,7.73786579340135,3441.25896092792,0.0,1.0
1999-09-13,4.313,4.5,4.313,4.5,6000,7.51992229989636,7.84596576617983,7.51992229989636,7.84596576617983,3441.25896092791,0.0,1.0
1999-09-14,4.375,4.375,4.125,4.25,30000,7.62802227267483,7.62802227267483,7.19213528566484,7.41007877916984,17206.2948046396,0.0,1.0
1999-09-15,4.37,4.37,4.37,4.37,0,7.61930453293463,7.61930453293463,7.61930453293463,7.61930453293463,0,0.0,1.0
1999-09-16,4.25,4.375,4.125,4.25,33000,7.41007877916984,7.62802227267483,7.19213528566484,7.41007877916984,18926.9242851035,0.0,1.0
1999-09-17,4.25,4.25,4.25,4.25,0,7.41007877916984,7.41007877916984,7.41007877916984,7.41007877916984,0,0.0,1.0
1999-09-20,4.25,4.25,4.25,4.25,15000,7.41007877916984,7.41007877916984,7.41007877916984,7.41007877916984,8603.14740231979,0.0,1.0
1999-09-21,4.188,4.313,4.188,4.25,15000,7.30197880639136,7.51992229989636,7.30197880639136,7.41007877916984,8603.14740231979,0.0,1.0
1999-09-22,4.063,4.188,4.063,4.188,63000,7.08403531288637,7.30197880639136,7.08403531288637,7.30197880639136,36133.2190897431,0.0,1.0
1999-09-23,3.938,4.063,3.938,4.063,39000,6.86609181938137,7.08403531288637,6.86609181938137,7.08403531288637,22368.1832460315,0.0,1.0
1999-09-24,3.938,4.0,3.938,3.938,0,6.86609181938137,6.97419179215985,6.86609181938137,6.86609181938137,0,0.0,1.0
1999-09-27,3.875,3.875,3.875,3.875,12000,6.75624829865485,6.75624829865485,6.75624829865485,6.75624829865485,6882.51792185584,0.0,1.0
1999-09-28,3.938,3.938,3.938,3.938,6000,6.86609181938137,6.86609181938137,6.86609181938137,6.86609181938137,3441.25896092792,0.0,1.0
1999-09-29,4.375,4.5,4.0,4.0,36000,7.62802227267483,7.84596576617983,6.97419179215985,6.97419179215985,20647.5537655675,0.0,1.0
1999-09-30,4.938,4.938,4.313,4.375,75000,8.60963976742133,8.60963976742133,7.51992229989636,7.62802227267483,43015.737011599,0.0,1.0
1999-10-01,4.875,4.938,4.625,4.75,30000,8.49979624669482,8.60963976742133,8.06390925968482,8.28185275318982,17206.2948046396,0.0,1.0
1999-10-04,4.875,4.875,4.75,4.875,6000,8.49979624669482,8.49979624669482,8.28185275318982,8.49979624669482,3441.25896092791,0.0,1.0
1999-10-05,4.5,4.813,4.375,4.813,12000,7.84596576617983,8.39169627391634,7.62802227267483,8.39169627391634,6882.51792185583,0.0,1.0
1999-10-06,4.25,4.5,4.25,4.5,6000,7.41007877916984,7.84596576617983,7.41007877916984,7.84596576617983,3441.25896092792,0.0,1.0
1999-10-07,4.313,4.313,4.125,4.25,18000,7.51992229989636,7.51992229989636,7.19213528566484,7.41007877916984,10323.7768827837,0.0,1.0
1999-10-08,4.25,4.313,4.188,4.313,15000,7.41007877916984,7.51992229989636,7.30197880639136,7.51992229989636,8603.14740231979,0.0,1.0
1999-10-11,4.25,4.25,4.25,4.25,0,7.41007877916984,7.41007877916984,7.41007877916984,7.41007877916984,0,0.0,1.0
1999-10-12,4.125,4.25,3.875,4.25,63000,7.19213528566484,7.41007877916984,6.75624829865485,7.41007877916984,36133.2190897431,0.0,1.0
1999-10-13,4.5,4.5,4.125,4.125,45000,7.84596576617983,7.84596576617983,7.19213528566484,7.19213528566484,25809.4422069594,0.0,1.0
1999-10-14,4.938,4.938,4.5,4.5,93000,8.60963976742133,8.60963976742133,7.84596576617983,7.84596576617983,53339.5138943827,0.0,1.0
1999-10-15,4.938,5.0,4.75,4.875,51000,8.60963976742133,8.71773974019981,8.28185275318982,8.49979624669482,29250.7011678873,0.0,1.0
1999-10-18,4.813,4.938,4.813,4.938,27000,8.39169627391634,8.60963976742133,8.39169627391634,8.60963976742133,15485.6653241756,0.0,1.0
1999-10-19,4.75,4.938,4.563,4.938,27000,8.28185275318982,8.60963976742133,7.95580928690635,8.60963976742133,15485.6653241756,0.0,1.0
1999-10-20,4.5,4.75,4.438,4.75,12000,7.84596576617983,8.28185275318982,7.73786579340135,8.28185275318982,6882.51792185583,0.0,1.0
1999-10-21,4.688,4.75,4.375,4.5,45000,8.17375278041134,8.28185275318982,7.62802227267483,7.84596576617983,25809.4422069594,0.0,1.0
1999-10-22,4.625,4.688,4.563,4.688,0,8.06390925968482,8.17375278041134,7.95580928690635,8.17375278041134,0,0.0,1.0
1999-10-25,4.25,4.5,4.188,4.5,24000,7.41007877916984,7.84596576617983,7.30197880639136,7.84596576617983,13765.0358437117,0.0,1.0
1999-10-26,4.063,4.25,4.0,4.25,117000,7.08403531288637,7.41007877916984,6.97419179215985,7.41007877916984,67104.5497380943,0.0,1.0
1999-10-27,4.0,4.0,3.875,4.0,72000,6.97419179215985,6.97419179215985,6.75624829865485,6.97419179215985,41295.107531135,0.0,1.0
1999-10-28,3.938,4.0,3.938,4.0,3000,6.86609181938137,6.97419179215985,6.86609181938137,6.97419179215985,1720.62948046396,0.0,1.0
1999-10-29,4.25,4.25,3.938,3.938,162000,7.41007877916984,7.41007877916984,6.86609181938137,6.86609181938137,92913.9919450537,0.0,1.0
1999-11-01,4.25,4.25,4.125,4.188,3000,7.41007877916984,7.41007877916984,7.19213528566484,7.30197880639136,1720.62948046396,0.0,1.0
1999-11-02,4.375,4.375,4.25,4.25,6000,7.62802227267483,7.62802227267483,7.41007877916984,7.41007877916984,3441.25896092792,0.0,1.0
1999-11-03,4.438,4.438,4.313,4.313,12000,7.73786579340135,7.73786579340135,7.51992229989636,7.51992229989636,6882.51792185583,0.0,1.0
1999-11-04,4.5,4.563,4.5,4.563,9000,7.84596576617983,7.95580928690635,7.84596576617983,7.95580928690635,5161.88844139187,0.0,1.0
1999-11-05,4.375,4.5,4.375,4.5,12000,7.62802227267483,7.84596576617983,7.62802227267483,7.84596576617983,6882.51792185584,0.0,1.0
1999-11-08,4.375,4.375,4.25,4.375,6000,7.62802227267483,7.62802227267483,7.41007877916984,7.62802227267483,3441.25896092792,0.0,1.0
1999-11-09,4.438,4.5,4.25,4.313,15000,7.73786579340135,7.84596576617983,7.41007877916984,7.51992229989636,8603.14740231979,0.0,1.0
1999-11-10,4.438,4.5,4.375,4.5,84000,7.73786579340135,7.84596576617983,7.62802227267483,7.84596576617983,48177.6254529908,0.0,1.0
1999-11-11,4.625,4.688,4.5,4.5,81000,8.06390925968482,8.17375278041134,7.84596576617983,7.84596576617983,46456.9959725269,0.0,1.0
1999-11-12,4.75,4.813,4.563,4.563,24000,8.28185275318982,8.39169627391634,7.95580928690635,7.95580928690635,13765.0358437117,0.0,1.0
1999-11-15,4.75,4.813,4.75,4.813,9000,8.28185275318982,8.39169627391634,8.28185275318982,8.39169627391634,5161.88844139187,0.0,1.0
1999-11-16,4.625,4.625,4.5,4.625,3000,8.06390925968482,8.06390925968482,7.84596576617983,8.06390925968482,1720.62948046396,0.0,1.0
1999-11-17,4.75,4.75,4.625,4.625,18000,8.28185275318982,8.28185275318982,8.06390925968482,8.06390925968482,10323.7768827837,0.0,1.0
1999-11-18,4.875,4.875,4.625,4.75,48000,8.49979624669482,8.49979624669482,8.06390925968482,8.28185275318982,27530.0716874233,0.0,1.0
1999-11-19,4.813,4.813,4.625,4.813,21000,8.39169627391634,8.39169627391634,8.06390925968482,8.39169627391634,12044.4063632477,0.0,1.0
1999-11-22,4.688,4.688,4.625,4.688,3000,8.17375278041134,8.17375278041134,8.06390925968482,8.17375278041134,1720.62948046396,0.0,1.0
1999-11-23,4.5,4.625,4.5,4.625,6000,7.84596576617983,8.06390925968482,7.84596576617983,8.06390925968482,3441.25896092792,0.0,1.0
1999-11-24,4.438,4.5,4.438,4.5,0,7.73786579340135,7.84596576617983,7.73786579340135,7.84596576617983,0,0.0,1.0
1999-11-26,4.438,4.438,4.438,4.438,0,7.73786579340135,7.73786579340135,7.73786579340135,7.73786579340135,0,0.0,1.0
1999-11-29,4.438,4.438,4.438,4.438,3000,7.73786579340135,7.73786579340135,7.73786579340135,7.73786579340135,1720.62948046396,0.0,1.0
1999-11-30,4.75,4.75,4.438,4.438,30000,8.28185275318982,8.28185275318982,7.73786579340135,7.73786579340135,17206.2948046396,0.0,1.0
1999-12-01,4.438,4.75,4.438,4.75,6000,7.73786579340135,8.28185275318982,7.73786579340135,8.28185275318982,3441.25896092792,0.0,1.0
1999-12-02,4.5,4.5,4.313,4.375,45000,7.84596576617983,7.84596576617983,7.51992229989636,7.62802227267483,25809.4422069594,0.0,1.0
1999-12-03,4.5,4.563,4.438,4.563,6000,7.84596576617983,7.95580928690635,7.73786579340135,7.95580928690635,3441.25896092792,0.0,1.0
1999-12-06,4.313,4.438,4.313,4.438,9000,7.51992229989636,7.73786579340135,7.51992229989636,7.73786579340135,5161.88844139187,0.0,1.0
1999-12-07,4.25,4.313,4.125,4.313,21000,7.41007877916984,7.51992229989636,7.19213528566484,7.51992229989636,12044.4063632477,0.0,1.0
1999-12-08,4.25,4.25,4.188,4.25,6000,7.41007877916984,7.41007877916984,7.30197880639136,7.41007877916984,3441.25896092792,0.0,1.0
1999-12-09,4.25,4.375,4.125,4.25,45000,7.41007877916984,7.62802227267483,7.19213528566484,7.41007877916984,25809.4422069594,0.0,1.0
1999-12-10,4.313,4.313,4.188,4.188,18000,7.51992229989636,7.51992229989636,7.30197880639136,7.30197880639136,10323.7768827837,0.0,1.0
1999-12-13,4.25,4.25,4.188,4.188,18000,7.41007877916984,7.41007877916984,7.30197880639136,7.30197880639136,10323.7768827837,0.0,1.0
1999-12-14,4.25,4.313,4.25,4.25,33000,7.41007877916984,7.51992229989636,7.41007877916984,7.41007877916984,18926.9242851035,0.0,1.0
1999-12-15,4.25,4.25,4.25,4.25,6000,7.41007877916984,7.41007877916984,7.41007877916984,7.41007877916984,3441.25896092792,0.0,1.0
1999-12-16,4.0,4.25,4.0,4.25,36000,6.97419179215985,7.41007877916984,6.97419179215985,7.41007877916984,20647.5537655675,0.0,1.0
1999-12-17,4.12,4.19,4.0,4.0,9000,7.18341754592464,7.30546590228744,6.97419179215985,6.97419179215985,5161.88844139188,0.0,1.0
1999-12-20,4.125,4.25,4.125,4.25,3000,7.19213528566484,7.41007877916984,7.19213528566484,7.41007877916984,1720.62948046396,0.0,1.0
1999-12-21,4.125,4.125,4.063,4.125,33000,7.19213528566484,7.19213528566484,7.08403531288637,7.19213528566484,18926.9242851035,0.0,1.0
1999-12-22,4.063,4.125,4.063,4.125,21000,7.08403531288637,7.19213528566484,7.08403531288637,7.19213528566484,12044.4063632477,0.0,1.0
1999-12-23,4.063,4.063,4.0,4.063,18000,7.08403531288637,7.08403531288637,6.97419179215985,7.08403531288637,10323.7768827837,0.0,1.0
1999-12-27,4.125,4.125,4.0,4.063,30000,7.19213528566484,7.19213528566484,6.97419179215985,7.08403531288637,17206.2948046396,0.0,1.0
1999-12-28,4.125,4.188,4.063,4.125,18000,7.19213528566484,7.30197880639136,7.08403531288637,7.19213528566484,10323.7768827838,0.0,1.0
1999-12-29,4.188,4.188,4.063,4.063,39000,7.30197880639136,7.30197880639136,7.08403531288637,7.08403531288637,22368.1832460315,0.0,1.0
1999-12-30,4.0,4.125,4.0,4.063,45000,6.97419179215985,7.19213528566484,6.97419179215985,7.08403531288637,25809.4422069594,0.0,1.0
1999-12-31,5.0,5.0,3.938,4.0,69000,8.71773974019981,8.71773974019981,6.86609181938137,6.97419179215985,39574.478050671,0.0,1.0
2000-01-03,4.56,4.87,4.5,4.87,27000,7.95057864306223,8.49107850695462,7.84596576617983,8.49107850695462,15485.6653241756,0.0,1.0
2000-01-04,4.313,4.5,4.313,4.5,6000,7.51992229989636,7.84596576617983,7.51992229989636,7.84596576617983,3441.25896092791,0.0,1.0
2000-01-05,4.375,4.375,4.25,4.25,6000,7.62802227267483,7.62802227267483,7.41007877916984,7.41007877916984,3441.25896092792,0.0,1.0
2000-01-06,4.25,4.25,4.25,4.25,0,7.41007877916984,7.41007877916984,7.41007877916984,7.41007877916984,0,0.0,1.0
2000-01-07,4.375,4.375,4.313,4.313,3000,7.62802227267483,7.62802227267483,7.51992229989636,7.51992229989636,1720.62948046396,0.0,1.0
2000-01-10,4.25,4.375,4.125,4.375,0,7.41007877916984,7.62802227267483,7.19213528566484,7.62802227267483,0,0.0,1.0
2000-01-11,4.25,4.25,4.125,4.25,6000,7.41007877916984,7.41007877916984,7.19213528566484,7.41007877916984,3441.25896092792,0.0,1.0
2000-01-12,4.25,4.25,4.25,4.25,0,7.41007877916984,7.41007877916984,7.41007877916984,7.41007877916984,0,0.0,1.0
2000-01-13,4.125,4.188,4.125,4.188,54000,7.19213528566484,7.30197880639136,7.19213528566484,7.30197880639136,30971.3306483513,0.0,1.0
2000-01-14,4.125,4.125,4.063,4.125,183000,7.19213528566484,7.19213528566484,7.08403531288637,7.19213528566484,104958.398308302,0.0,1.0
2000-01-18,4.125,4.25,4.125,4.125,21000,7.19213528566484,7.41007877916984,7.19213528566484,7.19213528566484,12044.4063632477,0.0,1.0
2000-01-19,4.25,4.25,4.188,4.188,3000,7.41007877916984,7.41007877916984,7.30197880639136,7.30197880639136,1720.62948046396,0.0,1.0
2000-01-20,4.125,4.125,4.125,4.125,12000,7.19213528566484,7.19213528566484,7.19213528566484,7.19213528566484,6882.51792185584,0.0,1.0
2000-01-21,4.125,4.125,4.125,4.125,3000,7.19213528566484,7.19213528566484,7.19213528566484,7.19213528566484,1720.62948046396,0.0,1.0
2000-01-24,4.063,4.125,4.063,4.063,30000,7.08403531288637,7.19213528566484,7.08403531288637,7.08403531288637,17206.2948046396,0.0,1.0
2000-01-25,4.125,4.125,4.063,4.063,0,7.19213528566484,7.19213528566484,7.08403531288637,7.08403531288637,0,0.0,1.0
2000-01-26,4.063,4.25,4.063,4.125,0,7.08403531288637,7.41007877916984,7.08403531288637,7.19213528566484,0,0.0,1.0
2000-01-27,4.25,4.375,4.125,4.188,21000,7.41007877916984,7.62802227267483,7.19213528566484,7.30197880639136,12044.4063632477,0.0,1.0
2000-01-28,4.313,4.313,4.188,4.188,0,7.51992229989636,7.51992229989636,7.30197880639136,7.30197880639136,0,0.0,1.0
2000-01-31,4.125,4.25,4.125,4.25,3000,7.19213528566484,7.41007877916984,7.19213528566484,7.41007877916984,1720.62948046396,0.0,1.0
2000-02-01,4.125,4.125,4.125,4.125,0,7.19213528566484,7.19213528566484,7.19213528566484,7.19213528566484,0,0.0,1.0
2000-02-02,4.12,4.12,4.12,4.12,0,7.18341754592464,7.18341754592464,7.18341754592464,7.18341754592464,0,0.0,1.0
2000-02-03,4.063,4.125,4.063,4.063,3000,7.08403531288637,7.19213528566484,7.08403531288637,7.08403531288637,1720.62948046396,0.0,1.0
2000-02-04,4.06,4.19,4.06,4.19,3000,7.07880466904225,7.30546590228744,7.07880466904225,7.30546590228744,1720.62948046396,0.0,1.0
2000-02-07,4.188,4.188,4.0,4.0,0,7.30197880639136,7.30197880639136,6.97419179215985,6.97419179215985,0,0.0,1.0
2000-02-08,4.188,4.188,4.125,4.125,3000,7.30197880639136,7.30197880639136,7.19213528566484,7.19213528566484,1720.62948046396,0.0,1.0
2000-02-09,4.25,4.25,4.063,4.188,75000,7.41007877916984,7.41007877916984,7.08403531288637,7.30197880639136,43015.7370115989,0.0,1.0
2000-02-10,4.188,4.188,4.188,4.188,0,7.30197880639136,7.30197880639136,7.30197880639136,7.30197880639136,0,0.0,1.0
2000-02-11,4.25,4.25,4.25,4.25,0,7.41007877916984,7.41007877916984,7.41007877916984,7.41007877916984,0,0.0,1.0
2000-02-14,4.063,4.125,4.063,4.125,3000,7.08403531288637,7.19213528566484,7.08403531288637,7.19213528566484,1720.62948046396,0.0,1.0
2000-02-15,4.063,4.188,4.063,4.188,0,7.08403531288637,7.30197880639136,7.08403531288637,7.30197880639136,0,0.0,1.0
2000-02-16,4.06,4.06,4.06,4.06,0,7.07880466904225,7.07880466904225,7.07880466904225,7.07880466904225,0,0.0,1.0
2000-02-17,4.063,4.125,4.063,4.125,0,7.08403531288637,7.19213528566484,7.08403531288637,7.19213528566484,0,0.0,1.0
2000-02-18,4.063,4.063,4.0,4.063,3000,7.08403531288637,7.08403531288637,6.97419179215985,7.08403531288637,1720.62948046396,0.0,1.0
2000-02-22,4.0,4.063,4.0,4.063,3000,6.97419179215985,7.08403531288637,6.97419179215985,7.08403531288637,1720.62948046396,0.0,1.0
2000-02-23,4.0,4.063,3.875,4.0,39000,6.97419179215985,7.08403531288637,6.75624829865485,6.97419179215985,22368.1832460315,0.0,1.0
2000-02-24,4.0,4.188,3.875,4.188,84000,6.97419179215985,7.30197880639136,6.75624829865485,7.30197880639136,48177.6254529908,0.0,1.0
2000-02-25,3.875,4.063,3.875,4.063,3000,6.75624829865485,7.08403531288637,6.75624829865485,7.08403531288637,1720.62948046396,0.0,1.0
2000-02-28,3.875,3.938,3.875,3.875,3000,6.75624829865485,6.86609181938137,6.75624829865485,6.75624829865485,1720.62948046396,0.0,1.0
2000-02-29,4.25,4.313,3.875,3.875,63000,7.41007877916984,7.51992229989636,6.75624829865485,6.75624829865485,36133.2190897431,0.0,1.0
2000-03-01,4.5,4.625,4.313,4.313,69000,7.84596576617983,8.06390925968482,7.51992229989636,7.51992229989636,39574.478050671,0.0,1.0
2000-03-02,4.25,4.375,4.25,4.375,21000,7.41007877916984,7.62802227267483,7.41007877916984,7.62802227267483,12044.4063632477,0.0,1.0
2000-03-03,4.188,4.313,4.125,4.125,15000,7.30197880639136,7.51992229989636,7.19213528566484,7.19213528566484,8603.14740231979,0.0,1.0
2000-03-06,4.313,4.313,4.188,4.188,0,7.51992229989636,7.51992229989636,7.30197880639136,7.30197880639136,0,0.0,1.0
2000-03-07,4.125,4.188,4.125,4.188,12000,7.19213528566484,7.30197880639136,7.19213528566484,7.30197880639136,6882.51792185584,0.0,1.0
2000-03-08,4.188,4.188,4.063,4.063,42000,7.30197880639136,7.30197880639136,7.08403531288637,7.08403531288637,24088.8127264954,0.0,1.0
2000-03-09,4.313,4.688,4.313,4.313,57000,7.51992229989636,8.17375278041134,7.51992229989636,7.51992229989636,32691.9601288152,0.0,1.0
2000-03-10,4.0,4.375,4.0,4.375,33000,6.97419179215985,7.62802227267483,6.97419179215985,7.62802227267483,18926.9242851035,0.0,1.0
2000-03-13,3.875,4.0,3.875,3.875,66000,6.75624829865485,6.97419179215985,6.75624829865485,6.75624829865485,37853.8485702071,0.0,1.0
2000-03-14,3.688,3.813,3.625,3.813,9000,6.43020483237138,6.64814832587638,6.32036131164486,6.64814832587638,5161.88844139187,0.0,1.0
2000-03-15,3.625,3.625,3.563,3.625,153000,6.32036131164486,6.32036131164486,6.21226133886639,6.32036131164486,87752.1035036619,0.0,1.0
2000-03-16,3.625,3.75,3.625,3.625,27000,6.32036131164486,6.53830480514986,6.32036131164486,6.32036131164486,15485.6653241756,0.0,1.0
2000-03-17,3.688,3.688,3.688,3.688,0,6.43020483237138,6.43020483237138,6.43020483237138,6.43020483237138,0,0.0,1.0
2000-03-20,3.813,3.813,3.75,3.75,6000,6.64814832587638,6.64814832587638,6.53830480514986,6.53830480514986,3441.25896092791,0.0,1.0
2000-03-21,3.75,3.875,3.625,3.875,6000,6.53830480514986,6.75624829865485,6.32036131164486,6.75624829865485,3441.25896092791,0.0,1.0
2000-03-22,3.625,3.688,3.625,3.688,0,6.32036131164486,6.43020483237138,6.32036131164486,6.43020483237138,0,0.0,1.0
2000-03-23,3.688,3.75,3.625,3.688,0,6.43020483237138,6.53830480514986,6.32036131164486,6.43020483237138,0,0.0,1.0
2000-03-24,3.875,3.875,3.688,3.688,15000,6.75624829865485,6.75624829865485,6.43020483237138,6.43020483237138,8603.14740231979,0.0,1.0
2000-03-27,3.875,4.0,3.875,3.938,3000,6.75624829865485,6.97419179215985,6.75624829865485,6.86609181938137,1720.62948046396,0.0,1.0
2000-03-28,4.0,4.063,3.938,3.938,744000,6.97419179215985,7.08403531288637,6.86609181938137,6.86609181938137,426716.111155062,0.0,1.0
2000-03-29,4.0,4.0,4.0,4.0,414000,6.97419179215985,6.97419179215985,6.97419179215985,6.97419179215985,237446.868304026,0.0,1.0
2000-03-30,4.0,4.0,4.0,4.0,69000,6.97419179215985,6.97419179215985,6.97419179215985,6.97419179215985,39574.478050671,0.0,1.0
2000-03-31,4.0,4.0,4.0,4.0,72000,6.97419179215985,6.97419179215985,6.97419179215985,6.97419179215985,41295.107531135,0.0,1.0
2000-04-03,4.0,4.125,4.0,4.125,21000,6.97419179215985,7.19213528566484,6.97419179215985,7.19213528566484,12044.4063632477,0.0,1.0
2000-04-04,4.0,4.0,4.0,4.0,6000,6.97419179215985,6.97419179215985,6.97419179215985,6.97419179215985,3441.25896092792,0.0,1.0
2000-04-05,4.0,4.063,4.0,4.063,9000,6.97419179215985,7.08403531288637,6.97419179215985,7.08403531288637,5161.88844139187,0.0,1.0
2000-04-06,4.0,4.0,4.0,4.0,0,6.97419179215985,6.97419179215985,6.97419179215985,6.97419179215985,0,0.0,1.0
2000-04-07,4.0,4.0,4.0,4.0,12000,6.97419179215985,6.97419179215985,6.97419179215985,6.97419179215985,6882.51792185583,0.0,1.0
2000-04-10,4.0,4.0,4.0,4.0,12000,6.97419179215985,6.97419179215985,6.97419179215985,6.97419179215985,6882.51792185583,0.0,1.0
2000-04-11,4.0,4.125,4.0,4.0,0,6.97419179215985,7.19213528566484,6.97419179215985,6.97419179215985,0,0.0,1.0
2000-04-12,4.0,4.0,4.0,4.0,9000,6.97419179215985,6.97419179215985,6.97419179215985,6.97419179215985,5161.88844139187,0.0,1.0
2000-04-13,4.0,4.0,4.0,4.0,0,6.97419179215985,6.97419179215985,6.97419179215985,6.97419179215985,0,0.0,1.0
2000-04-14,3.875,4.0,3.813,4.0,3000,6.75624829865485,6.97419179215985,6.64814832587638,6.97419179215985,1720.62948046396,0.0,1.0
2000-04-17,3.75,3.875,3.75,3.875,9000,6.53830480514986,6.75624829865485,6.53830480514986,6.75624829865485,5161.88844139187,0.0,1.0
2000-04-18,3.75,3.75,3.75,3.75,0,6.53830480514986,6.53830480514986,6.53830480514986,6.53830480514986,0,0.0,1.0
2000-04-19,3.75,3.75,3.75,3.75,0,6.53830480514986,6.53830480514986,6.53830480514986,6.53830480514986,0,0.0,1.0
2000-04-20,3.813,3.813,3.75,3.75,60000,6.64814832587638,6.64814832587638,6.53830480514986,6.53830480514986,34412.5896092791,0.0,1.0
2000-04-24,3.813,3.875,3.813,3.875,15000,6.64814832587638,6.75624829865485,6.64814832587638,6.75624829865485,8603.14740231978,0.0,1.0
2000-04-25,3.81,3.81,3.81,3.81,0,6.64291768203226,6.64291768203226,6.64291768203226,6.64291768203226,0,0.0,1.0
2000-04-26,3.75,3.938,3.75,3.938,9000,6.53830480514986,6.86609181938137,6.53830480514986,6.86609181938137,5161.88844139187,0.0,1.0
2000-04-27,3.75,3.75,3.75,3.75,0,6.53830480514986,6.53830480514986,6.53830480514986,6.53830480514986,0,0.0,1.0
2000-04-28,3.75,3.75,3.75,3.75,0,6.53830480514986,6.53830480514986,6.53830480514986,6.53830480514986,0,0.0,1.0
2000-05-01,3.75,3.75,3.75,3.75,0,6.53830480514986,6.53830480514986,6.53830480514986,6.53830480514986,0,0.0,1.0
2000-05-02,3.75,3.938,3.75,3.813,3000,6.53830480514986,6.86609181938137,6.53830480514986,6.64814832587638,1720.62948046396,0.0,1.0
2000-05-03,3.625,3.75,3.625,3.75,9000,6.32036131164486,6.53830480514986,6.32036131164486,6.53830480514986,5161.88844139188,0.0,1.0
2000-05-04,3.625,3.625,3.625,3.625,0,6.32036131164486,6.32036131164486,6.32036131164486,6.32036131164486,0,0.0,1.0
2000-05-05,3.625,3.625,3.625,3.625,0,6.32036131164486,6.32036131164486,6.32036131164486,6.32036131164486,0,0.0,1.0
2000-05-08,3.688,3.688,3.5,3.5,12000,6.43020483237138,6.43020483237138,6.10241781813987,6.10241781813987,6882.51792185583,0.0,1.0
2000-05-09,3.5,3.75,3.5,3.688,24000,6.10241781813987,6.53830480514986,6.10241781813987,6.43020483237138,13765.0358437117,0.0,1.0
2000-05-10,3.438,3.5,3.375,3.5,12000,5.99431784536139,6.10241781813987,5.88447432463487,6.10241781813987,6882.51792185583,0.0,1.0
2000-05-11,3.375,3.5,3.313,3.438,18000,5.88447432463487,6.10241781813987,5.77637435185639,5.99431784536139,10323.7768827838,0.0,1.0
2000-05-12,3.375,3.375,3.313,3.375,45000,5.88447432463487,5.88447432463487,5.77637435185639,5.88447432463487,25809.4422069594,0.0,1.0
2000-05-15,3.313,3.375,3.313,3.375,3000,5.77637435185639,5.88447432463487,5.77637435185639,5.88447432463487,1720.62948046396,0.0,1.0
2000-05-16,3.25,3.25,3.25,3.25,0,5.66653083112988,5.66653083112988,5.66653083112988,5.66653083112988,0,0.0,1.0
2000-05-17,3.25,3.375,3.25,3.375,0,5.66653083112988,5.88447432463487,5.66653083112988,5.88447432463487,0,0.0,1.0
2000-05-18,3.75,3.75,3.375,3.375,15000,6.53830480514986,6.53830480514986,5.88447432463487,5.88447432463487,8603.14740231979,0.0,1.0
2000-05-19,3.688,3.813,3.5,3.813,21000,6.43020483237138,6.64814832587638,6.10241781813987,6.64814832587638,12044.4063632477,0.0,1.0
2000-05-22,3.75,3.813,3.75,3.813,6000,6.53830480514986,6.64814832587638,6.53830480514986,6.64814832587638,3441.25896092791,0.0,1.0
2000-05-23,3.75,3.813,3.75,3.813,3000,6.53830480514986,6.64814832587638,6.53830480514986,6.64814832587638,1720.62948046396,0.0,1.0
2000-05-24,3.688,3.75,3.688,3.75,171000,6.43020483237138,6.53830480514986,6.43020483237138,6.53830480514986,98075.8803864456,0.0,1.0
2000-05-25,3.75,3.75,3.75,3.75,0,6.53830480514986,6.53830480514986,6.53830480514986,6.53830480514986,0,0.0,1.0
2000-05-26,3.813,3.813,3.625,3.75,153000,6.64814832587638,6.64814832587638,6.32036131164486,6.53830480514986,87752.1035036618,0.0,1.0
2000-05-30,3.75,3.813,3.75,3.75,0,6.53830480514986,6.64814832587638,6.53830480514986,6.53830480514986,0,0.0,1.0
2000-05-31,3.875,3.938,3.688,3.688,3000,6.75624829865485,6.86609181938137,6.43020483237138,6.43020483237138,1720.62948046396,0.0,1.0
2000-06-01,3.688,3.938,3.625,3.938,9000,6.43020483237138,6.86609181938137,6.32036131164486,6.86609181938137,5161.88844139187,0.0,1.0
2000-06-02,3.75,3.875,3.625,3.875,3000,6.53830480514986,6.75624829865485,6.32036131164486,6.75624829865485,1720.62948046396,0.0,1.0
2000-06-05,3.813,3.813,3.625,3.625,51000,6.64814832587638,6.64814832587638,6.32036131164486,6.32036131164486,29250.7011678873,0.0,1.0
2000-06-06,3.688,3.688,3.688,3.688,9000,6.43020483237138,6.43020483237138,6.43020483237138,6.43020483237138,5161.88844139187,0.0,1.0
2000-06-07,3.688,3.75,3.688,3.75,3000,6.43020483237138,6.53830480514986,6.43020483237138,6.53830480514986,1720.62948046396,0.0,1.0
2000-06-08,3.625,3.688,3.625,3.688,24000,6.32036131164486,6.43020483237138,6.32036131164486,6.43020483237138,13765.0358437117,0.0,1.0
2000-06-09,3.625,3.625,3.625,3.625,6000,6.32036131164486,6.32036131164486,6.32036131164486,6.32036131164486,3441.25896092792,0.0,1.0
2000-06-12,3.75,3.75,3.625,3.625,9000,6.53830480514986,6.53830480514986,6.32036131164486,6.32036131164486,5161.88844139187,0.0,1.0
2000-06-13,3.75,3.75,3.75,3.75,0,6.53830480514986,6.53830480514986,6.53830480514986,6.53830480514986,0,0.0,1.0
2000-06-14,3.688,3.688,3.625,3.625,30000,6.43020483237138,6.43020483237138,6.32036131164486,6.32036131164486,17206.2948046396,0.0,1.0
2000-06-15,3.875,4.0,3.688,3.688,15000,6.75624829865485,6.97419179215985,6.43020483237138,6.43020483237138,8603.14740231979,0.0,1.0
2000-06-16,3.75,3.875,3.75,3.875,51000,6.53830480514986,6.75624829865485,6.53830480514986,6.75624829865485,29250.7011678873,0.0,1.0
2000-06-19,3.75,3.75,3.75,3.75,0,6.53830480514986,6.53830480514986,6.53830480514986,6.53830480514986,0,0.0,1.0
2000-06-20,3.875,3.875,3.875,3.875,0,6.75624829865485,6.75624829865485,6.75624829865485,6.75624829865485,0,0.0,1.0
2000-06-21,3.938,3.938,3.875,3.875,0,6.86609181938137,6.86609181938137,6.75624829865485,6.75624829865485,0,0.0,1.0
2000-06-22,3.813,3.938,3.813,3.938,6000,6.64814832587638,6.86609181938137,6.64814832587638,6.86609181938137,3441.25896092791,0.0,1.0
2000-06-23,3.813,3.875,3.813,3.875,42000,6.64814832587638,6.75624829865485,6.64814832587638,6.75624829865485,24088.8127264954,0.0,1.0
2000-06-26,3.688,3.688,3.688,3.688,0,6.43020483237138,6.43020483237138,6.43020483237138,6.43020483237138,0,0.0,1.0
2000-06-27,3.75,3.875,3.75,3.875,3000,6.53830480514986,6.75624829865485,6.53830480514986,6.75624829865485,1720.62948046396,0.0,1.0
2000-06-28,3.75,3.875,3.75,3.813,3000,6.53830480514986,6.75624829865485,6.53830480514986,6.64814832587638,1720.62948046396,0.0,1.0
2000-06-29,3.875,3.875,3.875,3.875,12000,6.75624829865485,6.75624829865485,6.75624829865485,6.75624829865485,6882.51792185584,0.0,1.0
2000-06-30,4.0,4.0,3.938,3.938,3000,6.97419179215985,6.97419179215985,6.86609181938137,6.86609181938137,1720.62948046396,0.0,1.0
2000-07-03,4.0,4.0,4.0,4.0,0,6.97419179215985,6.97419179215985,6.97419179215985,6.97419179215985,0,0.0,1.0
2000-07-05,3.813,4.0,3.813,4.0,24000,6.64814832587638,6.97419179215985,6.64814832587638,6.97419179215985,13765.0358437117,0.0,1.0
2000-07-06,3.875,3.938,3.875,3.875,3000,6.75624829865485,6.86609181938137,6.75624829865485,6.75624829865485,1720.62948046396,0.0,1.0
2000-07-07,3.875,3.938,3.875,3.938,0,6.75624829865485,6.86609181938137,6.75624829865485,6.86609181938137,0,0.0,1.0
2000-07-10,3.875,3.938,3.875,3.938,6000,6.75624829865485,6.86609181938137,6.75624829865485,6.86609181938137,3441.25896092792,0.0,1.0
2000-07-11,3.875,3.938,3.875,3.938,0,6.75624829865485,6.86609181938137,6.75624829865485,6.86609181938137,0,0.0,1.0
2000-07-12,3.875,3.875,3.875,3.875,0,6.75624829865485,6.75624829865485,6.75624829865485,6.75624829865485,0,0.0,1.0
2000-07-13,3.875,3.875,3.875,3.875,0,6.75624829865485,6.75624829865485,6.75624829865485,6.75624829865485,0,0.0,1.0
2000-07-14,3.875,3.875,3.875,3.875,0,6.75624829865485,6.75624829865485,6.75624829865485,6.75624829865485,0,0.0,1.0
2000-07-17,3.75,3.875,3.75,3.875,0,6.53830480514986,6.75624829865485,6.53830480514986,6.75624829865485,0,0.0,1.0
2000-07-18,3.813,3.813,3.75,3.813,0,6.64814832587638,6.64814832587638,6.53830480514986,6.64814832587638,0,0.0,1.0
2000-07-19,3.813,4.125,3.813,3.875,12000,6.64814832587638,7.19213528566484,6.64814832587638,6.75624829865485,6882.51792185583,0.0,1.0
2000-07-20,4.125,4.125,4.0,4.0,330000,7.19213528566484,7.19213528566484,6.97419179215985,6.97419179215985,189269.242851035,0.0,1.0
2000-07-21,4.313,4.313,4.0,4.0,18000,7.51992229989636,7.51992229989636,6.97419179215985,6.97419179215985,10323.7768827837,0.0,1.0
2000-07-24,4.375,4.375,4.188,4.188,6000,7.62802227267483,7.62802227267483,7.30197880639136,7.30197880639136,3441.25896092792,0.0,1.0
2000-07-25,4.313,4.313,4.313,4.313,0,7.51992229989636,7.51992229989636,7.51992229989636,7.51992229989636,0,0.0,1.0
2000-07-26,4.313,4.313,4.188,4.313,0,7.51992229989636,7.51992229989636,7.30197880639136,7.51992229989636,0,0.0,1.0
2000-07-27,4.25,4.25,4.188,4.25,6000,7.41007877916984,7.41007877916984,7.30197880639136,7.41007877916984,3441.25896092792,0.0,1.0
2000-07-28,4.125,4.125,4.063,4.125,0,7.19213528566484,7.19213528566484,7.08403531288637,7.19213528566484,0,0.0,1.0
2000-07-31,4.188,4.25,4.188,4.25,0,7.30197880639136,7.41007877916984,7.30197880639136,7.41007877916984,0,0.0,1.0
2000-08-01,4.375,4.375,4.375,4.375,12000,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,6882.51792185584,0.0,1.0
2000-08-02,4.313,4.313,4.313,4.313,0,7.51992229989636,7.51992229989636,7.51992229989636,7.51992229989636,0,0.0,1.0
2000-08-03,4.313,4.438,4.25,4.25,0,7.51992229989636,7.73786579340135,7.41007877916984,7.41007877916984,0,0.0,1.0
2000-08-04,4.31,4.31,4.31,4.31,0,7.51469165605224,7.51469165605224,7.51469165605224,7.51469165605224,0,0.0,1.0
2000-08-07,4.25,4.25,4.188,4.188,0,7.41007877916984,7.41007877916984,7.30197880639136,7.30197880639136,0,0.0,1.0
2000-08-08,4.438,4.438,4.313,4.313,6000,7.73786579340135,7.73786579340135,7.51992229989636,7.51992229989636,3441.25896092792,0.0,1.0
2000-08-09,4.563,4.563,4.438,4.438,9000,7.95580928690635,7.95580928690635,7.73786579340135,7.73786579340135,5161.88844139187,0.0,1.0
2000-08-10,4.5,4.563,4.5,4.563,6000,7.84596576617983,7.95580928690635,7.84596576617983,7.95580928690635,3441.25896092792,0.0,1.0
2000-08-11,4.5,4.5,4.5,4.5,0,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,0,0.0,1.0
2000-08-14,4.5,4.5,4.375,4.5,0,7.84596576617983,7.84596576617983,7.62802227267483,7.84596576617983,0,0.0,1.0
2000-08-15,4.375,4.375,4.25,4.375,42000,7.62802227267483,7.62802227267483,7.41007877916984,7.62802227267483,24088.8127264954,0.0,1.0
2000-08-16,4.375,4.375,4.375,4.375,30000,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,17206.2948046396,0.0,1.0
2000-08-17,4.313,4.375,4.313,4.313,45000,7.51992229989636,7.62802227267483,7.51992229989636,7.51992229989636,25809.4422069594,0.0,1.0
2000-08-18,4.5,4.5,4.313,4.375,36000,7.84596576617983,7.84596576617983,7.51992229989636,7.62802227267483,20647.5537655675,0.0,1.0
2000-08-21,4.313,4.375,4.313,4.375,3000,7.51992229989636,7.62802227267483,7.51992229989636,7.62802227267483,1720.62948046396,0.0,1.0
2000-08-22,4.313,4.313,4.313,4.313,0,7.51992229989636,7.51992229989636,7.51992229989636,7.51992229989636,0,0.0,1.0
2000-08-23,4.375,4.375,4.375,4.375,0,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,0,0.0,1.0
2000-08-24,4.37,4.37,4.37,4.37,0,7.61930453293463,7.61930453293463,7.61930453293463,7.61930453293463,0,0.0,1.0
2000-08-25,4.375,4.375,4.313,4.313,0,7.62802227267483,7.62802227267483,7.51992229989636,7.51992229989636,0,0.0,1.0
2000-08-28,4.375,4.375,4.375,4.375,0,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,0,0.0,1.0
2000-08-29,4.375,4.438,4.375,4.375,252000,7.62802227267483,7.73786579340135,7.62802227267483,7.62802227267483,144532.876358973,0.0,1.0
2000-08-30,4.375,4.375,4.375,4.375,0,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,0,0.0,1.0
2000-08-31,4.375,4.375,4.375,4.375,18000,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,10323.7768827838,0.0,1.0
2000-09-01,4.375,4.438,4.375,4.375,3000,7.62802227267483,7.73786579340135,7.62802227267483,7.62802227267483,1720.62948046396,0.0,1.0
2000-09-05,4.625,4.625,4.375,4.375,288000,8.06390925968482,8.06390925968482,7.62802227267483,7.62802227267483,165180.43012454,0.0,1.0
2000-09-06,4.313,4.688,4.313,4.5,18000,7.51992229989636,8.17375278041134,7.51992229989636,7.84596576617983,10323.7768827837,0.0,1.0
2000-09-07,4.313,4.313,4.313,4.313,0,7.51992229989636,7.51992229989636,7.51992229989636,7.51992229989636,0,0.0,1.0
2000-09-08,4.438,4.438,4.375,4.375,0,7.73786579340135,7.73786579340135,7.62802227267483,7.62802227267483,0,0.0,1.0
2000-09-11,4.438,4.563,4.438,4.438,30000,7.73786579340135,7.95580928690635,7.73786579340135,7.73786579340135,17206.2948046396,0.0,1.0
2000-09-12,4.438,4.5,4.438,4.438,3000,7.73786579340135,7.84596576617983,7.73786579340135,7.73786579340135,1720.62948046396,0.0,1.0
2000-09-13,4.5,4.5,4.438,4.438,12000,7.84596576617983,7.84596576617983,7.73786579340135,7.73786579340135,6882.51792185583,0.0,1.0
2000-09-14,4.5,4.5,4.438,4.438,3000,7.84596576617983,7.84596576617983,7.73786579340135,7.73786579340135,1720.62948046396,0.0,1.0
2000-09-15,4.5,4.5,4.5,4.5,0,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,0,0.0,1.0
2000-09-18,4.438,4.563,4.438,4.5,21000,7.73786579340135,7.95580928690635,7.73786579340135,7.84596576617983,12044.4063632477,0.0,1.0
2000-09-19,4.5,4.5,4.5,4.5,0,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,0,0.0,1.0
2000-09-20,4.438,4.438,4.438,4.438,24000,7.73786579340135,7.73786579340135,7.73786579340135,7.73786579340135,13765.0358437117,0.0,1.0
2000-09-21,4.438,4.438,4.438,4.438,21000,7.73786579340135,7.73786579340135,7.73786579340135,7.73786579340135,12044.4063632477,0.0,1.0
2000-09-22,4.375,4.438,4.375,4.438,3000,7.62802227267483,7.73786579340135,7.62802227267483,7.73786579340135,1720.62948046396,0.0,1.0
2000-09-25,4.313,4.438,4.313,4.438,63000,7.51992229989636,7.73786579340135,7.51992229989636,7.73786579340135,36133.2190897431,0.0,1.0
2000-09-26,4.5,4.5,4.313,4.313,48000,7.84596576617983,7.84596576617983,7.51992229989636,7.51992229989636,27530.0716874233,0.0,1.0
2000-09-27,4.5,4.5,4.5,4.5,27000,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,15485.6653241756,0.0,1.0
2000-09-28,4.438,4.5,4.438,4.5,15000,7.73786579340135,7.84596576617983,7.73786579340135,7.84596576617983,8603.14740231979,0.0,1.0
2000-09-29,4.5,4.5,4.5,4.5,114000,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,65383.9202576304,0.0,1.0
2000-10-02,4.438,4.5,4.438,4.5,0,7.73786579340135,7.84596576617983,7.73786579340135,7.84596576617983,0,0.0,1.0
2000-10-03,4.438,4.5,4.438,4.5,0,7.73786579340135,7.84596576617983,7.73786579340135,7.84596576617983,0,0.0,1.0
2000-10-04,4.438,4.438,4.438,4.438,6000,7.73786579340135,7.73786579340135,7.73786579340135,7.73786579340135,3441.25896092792,0.0,1.0
2000-10-05,4.5,4.5,4.5,4.5,9000,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,5161.88844139187,0.0,1.0
2000-10-06,4.438,4.5,4.438,4.5,3000,7.73786579340135,7.84596576617983,7.73786579340135,7.84596576617983,1720.62948046396,0.0,1.0
2000-10-09,4.5,4.5,4.5,4.5,21000,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,12044.4063632477,0.0,1.0
2000-10-10,4.438,4.5,4.375,4.438,21000,7.73786579340135,7.84596576617983,7.62802227267483,7.73786579340135,12044.4063632477,0.0,1.0
2000-10-11,4.375,4.375,4.375,4.375,102000,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,58501.4023357746,0.0,1.0
2000-10-12,4.313,4.313,4.313,4.313,24000,7.51992229989636,7.51992229989636,7.51992229989636,7.51992229989636,13765.0358437117,0.0,1.0
2000-10-13,4.375,4.375,4.375,4.375,6000,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,3441.25896092792,0.0,1.0
2000-10-16,4.375,4.375,4.375,4.375,0,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,0,0.0,1.0
2000-10-17,4.313,4.313,4.313,4.313,0,7.51992229989636,7.51992229989636,7.51992229989636,7.51992229989636,0,0.0,1.0
2000-10-18,4.438,4.5,4.25,4.25,12000,7.73786579340135,7.84596576617983,7.41007877916984,7.41007877916984,6882.51792185583,0.0,1.0
2000-10-19,4.5,4.5,4.5,4.5,0,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,0,0.0,1.0
2000-10-20,4.375,4.438,4.375,4.375,3000,7.62802227267483,7.73786579340135,7.62802227267483,7.62802227267483,1720.62948046396,0.0,1.0
2000-10-23,4.438,4.438,4.313,4.313,0,7.73786579340135,7.73786579340135,7.51992229989636,7.51992229989636,0,0.0,1.0
2000-10-24,4.375,4.5,4.313,4.313,9000,7.62802227267483,7.84596576617983,7.51992229989636,7.51992229989636,5161.88844139188,0.0,1.0
2000-10-25,4.438,4.438,4.375,4.375,0,7.73786579340135,7.73786579340135,7.62802227267483,7.62802227267483,0,0.0,1.0
2000-10-26,4.44,4.44,4.44,4.44,0,7.74135288929743,7.74135288929743,7.74135288929743,7.74135288929743,0,0.0,1.0
2000-10-27,4.375,4.375,4.375,4.375,6000,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,3441.25896092792,0.0,1.0
2000-10-30,4.313,4.375,4.313,4.375,51000,7.51992229989636,7.62802227267483,7.51992229989636,7.62802227267483,29250.7011678873,0.0,1.0
2000-10-31,4.5,4.5,4.375,4.375,24000,7.84596576617983,7.84596576617983,7.62802227267483,7.62802227267483,13765.0358437117,0.0,1.0
2000-11-01,4.375,4.375,4.375,4.375,9000,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,5161.88844139188,0.0,1.0
2000-11-02,4.375,4.375,4.375,4.375,0,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,0,0.0,1.0
2000-11-03,4.37,4.37,4.37,4.37,0,7.61930453293463,7.61930453293463,7.61930453293463,7.61930453293463,0,0.0,1.0
2000-11-06,4.375,4.375,4.375,4.375,0,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,0,0.0,1.0
2000-11-07,4.375,4.375,4.375,4.375,0,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,0,0.0,1.0
2000-11-08,4.375,4.375,4.25,4.25,0,7.62802227267483,7.62802227267483,7.41007877916984,7.41007877916984,0,0.0,1.0
2000-11-09,4.313,4.313,4.313,4.313,0,7.51992229989636,7.51992229989636,7.51992229989636,7.51992229989636,0,0.0,1.0
2000-11-10,4.313,4.313,4.188,4.188,3000,7.51992229989636,7.51992229989636,7.30197880639136,7.30197880639136,1720.62948046396,0.0,1.0
2000-11-13,4.438,4.5,4.375,4.375,273000,7.73786579340135,7.84596576617983,7.62802227267483,7.62802227267483,156577.28272222,0.0,1.0
2000-11-14,4.375,4.375,4.188,4.375,27000,7.62802227267483,7.62802227267483,7.30197880639136,7.62802227267483,15485.6653241756,0.0,1.0
2000-11-15,4.313,4.313,4.313,4.313,0,7.51992229989636,7.51992229989636,7.51992229989636,7.51992229989636,0,0.0,1.0
2000-11-16,4.25,4.25,4.188,4.188,0,7.41007877916984,7.41007877916984,7.30197880639136,7.30197880639136,0,0.0,1.0
2000-11-17,4.188,4.188,4.125,4.125,3000,7.30197880639136,7.30197880639136,7.19213528566484,7.19213528566484,1720.62948046396,0.0,1.0
2000-11-20,4.063,4.063,4.0,4.0,24000,7.08403531288637,7.08403531288637,6.97419179215985,6.97419179215985,13765.0358437117,0.0,1.0
2000-11-21,4.125,4.125,4.063,4.063,3000,7.19213528566484,7.19213528566484,7.08403531288637,7.08403531288637,1720.62948046396,0.0,1.0
2000-11-22,4.125,4.125,4.0,4.125,3000,7.19213528566484,7.19213528566484,6.97419179215985,7.19213528566484,1720.62948046396,0.0,1.0
2000-11-24,4.125,4.25,4.0,4.25,15000,7.19213528566484,7.41007877916984,6.97419179215985,7.41007877916984,8603.1474023198,0.0,1.0
2000-11-27,4.125,4.125,4.125,4.125,0,7.19213528566484,7.19213528566484,7.19213528566484,7.19213528566484,0,0.0,1.0
2000-11-28,4.25,4.25,4.125,4.125,120000,7.41007877916984,7.41007877916984,7.19213528566484,7.19213528566484,68825.1792185583,0.0,1.0
2000-11-29,4.188,4.188,4.188,4.188,0,7.30197880639136,7.30197880639136,7.30197880639136,7.30197880639136,0,0.0,1.0
2000-11-30,4.25,4.25,4.188,4.188,0,7.41007877916984,7.41007877916984,7.30197880639136,7.30197880639136,0,0.0,1.0
2000-12-01,4.188,4.188,4.188,4.188,6000,7.30197880639136,7.30197880639136,7.30197880639136,7.30197880639136,3441.25896092792,0.0,1.0
2000-12-04,4.19,4.19,4.19,4.19,0,7.30546590228744,7.30546590228744,7.30546590228744,7.30546590228744,0,0.0,1.0
2000-12-05,4.188,4.25,4.188,4.25,3000,7.30197880639136,7.41007877916984,7.30197880639136,7.41007877916984,1720.62948046396,0.0,1.0
2000-12-06,4.188,4.188,4.188,4.188,0,7.30197880639136,7.30197880639136,7.30197880639136,7.30197880639136,0,0.0,1.0
2000-12-07,4.188,4.188,4.188,4.188,0,7.30197880639136,7.30197880639136,7.30197880639136,7.30197880639136,0,0.0,1.0
2000-12-08,4.188,4.188,4.188,4.188,6000,7.30197880639136,7.30197880639136,7.30197880639136,7.30197880639136,3441.25896092792,0.0,1.0
2000-12-11,4.25,4.313,4.188,4.188,12000,7.41007877916984,7.51992229989636,7.30197880639136,7.30197880639136,6882.51792185583,0.0,1.0
2000-12-12,4.25,4.25,4.188,4.25,12000,7.41007877916984,7.41007877916984,7.30197880639136,7.41007877916984,6882.51792185583,0.0,1.0
2000-12-13,4.188,4.188,4.188,4.188,18000,7.30197880639136,7.30197880639136,7.30197880639136,7.30197880639136,10323.7768827837,0.0,1.0
2000-12-14,4.25,4.313,4.188,4.188,48000,7.41007877916984,7.51992229989636,7.30197880639136,7.30197880639136,27530.0716874233,0.0,1.0
2000-12-15,4.188,4.313,4.188,4.25,24000,7.30197880639136,7.51992229989636,7.30197880639136,7.41007877916984,13765.0358437117,0.0,1.0
2000-12-18,4.188,4.188,4.125,4.188,3000,7.30197880639136,7.30197880639136,7.19213528566484,7.30197880639136,1720.62948046396,0.0,1.0
2000-12-19,4.188,4.188,4.188,4.188,0,7.30197880639136,7.30197880639136,7.30197880639136,7.30197880639136,0,0.0,1.0
2000-12-20,4.188,4.25,4.125,4.125,6000,7.30197880639136,7.41007877916984,7.19213528566484,7.19213528566484,3441.25896092792,0.0,1.0
2000-12-21,4.188,4.25,4.188,4.188,3000,7.30197880639136,7.41007877916984,7.30197880639136,7.30197880639136,1720.62948046396,0.0,1.0
2000-12-22,4.188,4.188,4.188,4.188,6000,7.30197880639136,7.30197880639136,7.30197880639136,7.30197880639136,3441.25896092792,0.0,1.0
2000-12-26,4.25,4.31,4.19,4.19,3000,7.41007877916984,7.51469165605224,7.30546590228744,7.30546590228744,1720.62948046396,0.0,1.0
2000-12-27,4.188,4.188,4.188,4.188,0,7.30197880639136,7.30197880639136,7.30197880639136,7.30197880639136,0,0.0,1.0
2000-12-28,4.313,4.375,4.188,4.188,9000,7.51992229989636,7.62802227267483,7.30197880639136,7.30197880639136,5161.88844139187,0.0,1.0
2000-12-29,4.938,5.0,4.313,4.313,45000,8.60963976742133,8.71773974019981,7.51992229989636,7.51992229989636,25809.4422069594,0.0,1.0
2001-01-02,4.688,4.813,4.688,4.813,6000,8.17375278041134,8.39169627391634,8.17375278041134,8.39169627391634,3441.25896092792,0.0,1.0
2001-01-03,4.563,4.625,4.563,4.625,15000,7.95580928690635,8.06390925968482,7.95580928690635,8.06390925968482,8603.14740231979,0.0,1.0
2001-01-04,4.56,4.56,4.56,4.56,0,7.95057864306223,7.95057864306223,7.95057864306223,7.95057864306223,0,0.0,1.0
2001-01-05,4.438,4.563,4.438,4.563,1800,7.73786579340135,7.95580928690635,7.73786579340135,7.95580928690635,1032.37768827837,0.0,1.0
2001-01-08,4.438,4.75,4.438,4.438,12000,7.73786579340135,8.28185275318982,7.73786579340135,7.73786579340135,6882.51792185583,0.0,1.0
2001-01-09,4.438,4.5,4.313,4.438,2300,7.73786579340135,7.84596576617983,7.51992229989636,7.73786579340135,1319.1492683557,0.0,1.0
2001-01-10,4.44,4.44,4.44,4.44,0,7.74135288929743,7.74135288929743,7.74135288929743,7.74135288929743,0,0.0,1.0
2001-01-11,4.44,4.44,4.44,4.44,0,7.74135288929743,7.74135288929743,7.74135288929743,7.74135288929743,0,0.0,1.0
2001-01-12,4.313,4.313,4.313,4.313,2500,7.51992229989636,7.51992229989636,7.51992229989636,7.51992229989636,1433.85790038663,0.0,1.0
2001-01-16,4.313,4.313,4.313,4.313,1000,7.51992229989636,7.51992229989636,7.51992229989636,7.51992229989636,573.543160154652,0.0,1.0
2001-01-17,4.25,4.25,4.25,4.25,27000,7.41007877916984,7.41007877916984,7.41007877916984,7.41007877916984,15485.6653241756,0.0,1.0
2001-01-18,4.25,4.375,4.25,4.375,1500,7.41007877916984,7.62802227267483,7.41007877916984,7.62802227267483,860.314740231979,0.0,1.0
2001-01-19,4.313,4.313,4.25,4.25,15000,7.51992229989636,7.51992229989636,7.41007877916984,7.41007877916984,8603.14740231978,0.0,1.0
2001-01-22,4.375,4.375,4.375,4.375,300,7.62802227267483,7.62802227267483,7.62802227267483,7.62802227267483,172.062948046396,0.0,1.0
2001-01-23,4.37,4.37,4.37,4.37,0,7.61930453293463,7.61930453293463,7.61930453293463,7.61930453293463,0,0.0,1.0
2001-01-24,4.313,4.5,4.313,4.438,1500,7.51992229989636,7.84596576617983,7.51992229989636,7.73786579340135,860.314740231978,0.0,1.0
2001-01-25,4.31,4.31,4.31,4.31,0,7.51469165605224,7.51469165605224,7.51469165605224,7.51469165605224,0,0.0,1.0
2001-01-26,4.375,4.375,4.313,4.313,900,7.62802227267483,7.62802227267483,7.51992229989636,7.51992229989636,516.188844139188,0.0,1.0
2001-01-29,4.37,4.37,4.37,4.37,6000,7.61930453293463,7.61930453293463,7.61930453293463,7.61930453293463,3441.25896092792,0.0,1.0
2001-01-30,4.67,4.85,4.5,4.5,6000,8.14236891734662,8.45620754799381,7.84596576617983,7.84596576617983,3441.25896092792,0.0,1.0
2001-01-31,4.6,4.6,4.6,4.6,200,8.02032056098382,8.02032056098382,8.02032056098382,8.02032056098382,114.708632030931,0.0,1.0
2001-02-01,4.5,4.55,4.5,4.55,1000,7.84596576617983,7.93314316358183,7.84596576617983,7.93314316358183,573.543160154653,0.0,1.0
2001-02-02,4.6,4.6,4.6,4.6,500,8.02032056098382,8.02032056098382,8.02032056098382,8.02032056098382,286.771580077327,0.0,1.0
2001-02-05,4.5,4.5,4.5,4.5,500,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,286.771580077326,0.0,1.0
2001-02-06,4.5,4.5,4.5,4.5,0,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,0,0.0,1.0
2001-02-07,4.5,4.5,4.5,4.5,0,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,0,0.0,1.0
2001-02-08,4.5,4.5,4.5,4.5,0,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,0,0.0,1.0
2001-02-09,4.4,4.45,4.4,4.45,2700,7.67161097137583,7.75878836877783,7.67161097137583,7.75878836877783,1548.56653241756,0.0,1.0
2001-02-12,4.4,4.4,4.4,4.4,0,7.67161097137583,7.67161097137583,7.67161097137583,7.67161097137583,0,0.0,1.0
2001-02-13,4.4,4.4,4.4,4.4,300,7.67161097137583,7.67161097137583,7.67161097137583,7.67161097137583,172.062948046396,0.0,1.0
2001-02-14,4.37,4.4,4.37,4.4,3000,7.61930453293463,7.67161097137583,7.61930453293463,7.67161097137583,1720.62948046396,0.0,1.0
2001-02-15,4.38,4.4,4.37,4.37,3000,7.63674001241503,7.67161097137583,7.61930453293463,7.61930453293463,1720.62948046396,0.0,1.0
2001-02-16,4.5,4.5,4.37,4.37,400,7.84596576617983,7.84596576617983,7.61930453293463,7.61930453293463,229.417264061861,0.0,1.0
2001-02-20,4.39,4.6,4.37,4.6,2400,7.65417549189543,8.02032056098382,7.61930453293463,8.02032056098382,1376.50358437117,0.0,1.0
2001-02-21,4.12,4.38,4.12,4.38,9000,7.18341754592464,7.63674001241503,7.18341754592464,7.63674001241503,5161.88844139188,0.0,1.0
2001-02-22,4.35,4.4,4.32,4.32,2800,7.58443357397383,7.67161097137583,7.53212713553264,7.53212713553264,1605.92084843303,0.0,1.0
2001-02-23,4.35,4.35,4.35,4.35,0,7.58443357397383,7.58443357397383,7.58443357397383,7.58443357397383,0,0.0,1.0
2001-02-26,4.4,4.4,4.36,4.36,300,7.67161097137583,7.67161097137583,7.60186905345424,7.60186905345424,172.062948046396,0.0,1.0
2001-02-27,4.4,4.4,4.4,4.4,0,7.67161097137583,7.67161097137583,7.67161097137583,7.67161097137583,0,0.0,1.0
2001-02-28,4.4,4.4,4.4,4.4,0,7.67161097137583,7.67161097137583,7.67161097137583,7.67161097137583,0,0.0,1.0
2001-03-01,4.59,4.59,4.25,4.25,3000,8.00288508150343,8.00288508150343,7.41007877916984,7.41007877916984,1720.62948046396,0.0,1.0
2001-03-02,4.39,4.49,4.39,4.49,3000,7.65417549189543,7.82853028669943,7.65417549189543,7.82853028669943,1720.62948046396,0.0,1.0
2001-03-05,4.29,4.29,4.29,4.29,1000,7.47982069709144,7.47982069709144,7.47982069709144,7.47982069709144,573.543160154652,0.0,1.0
2001-03-06,4.35,4.45,4.25,4.25,6000,7.58443357397383,7.75878836877783,7.41007877916984,7.41007877916984,3441.25896092792,0.0,1.0
2001-03-07,4.35,4.35,4.35,4.35,0,7.58443357397383,7.58443357397383,7.58443357397383,7.58443357397383,0,0.0,1.0
2001-03-08,4.5,4.5,4.3,4.3,3000,7.84596576617983,7.84596576617983,7.49725617657184,7.49725617657184,1720.62948046396,0.0,1.0
2001-03-09,4.5,4.5,4.5,4.5,0,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,0,0.0,1.0
2001-03-12,4.36,4.45,4.36,4.45,700,7.60186905345424,7.75878836877783,7.60186905345424,7.75878836877783,401.480212108257,0.0,1.0
2001-03-13,4.32,4.33,4.32,4.33,400,7.53212713553264,7.54956261501304,7.53212713553264,7.54956261501304,229.417264061861,0.0,1.0
2001-03-14,4.32,4.32,4.32,4.32,0,7.53212713553264,7.53212713553264,7.53212713553264,7.53212713553264,0,0.0,1.0
2001-03-15,4.35,4.35,4.35,4.35,500,7.58443357397383,7.58443357397383,7.58443357397383,7.58443357397383,286.771580077327,0.0,1.0
2001-03-16,4.35,4.35,4.35,4.35,0,7.58443357397383,7.58443357397383,7.58443357397383,7.58443357397383,0,0.0,1.0
2001-03-19,4.45,4.45,4.31,4.31,900,7.75878836877783,7.75878836877783,7.51469165605224,7.51469165605224,516.188844139187,0.0,1.0
2001-03-20,4.38,4.38,4.38,4.38,15000,7.63674001241503,7.63674001241503,7.63674001241503,7.63674001241503,8603.14740231979,0.0,1.0
2001-03-21,4.35,4.35,4.35,4.35,400,7.58443357397383,7.58443357397383,7.58443357397383,7.58443357397383,229.417264061861,0.0,1.0
2001-03-22,4.25,4.25,4.25,4.25,9000,7.41007877916984,7.41007877916984,7.41007877916984,7.41007877916984,5161.88844139187,0.0,1.0
2001-03-23,4.25,4.25,4.25,4.25,700,7.41007877916984,7.41007877916984,7.41007877916984,7.41007877916984,401.480212108257,0.0,1.0
2001-03-26,4.3,4.3,4.15,4.25,2400,7.49725617657184,7.49725617657184,7.23572398436584,7.41007877916984,1376.50358437117,0.0,1.0
2001-03-27,4.3,4.35,4.3,4.35,2300,7.49725617657184,7.58443357397383,7.49725617657184,7.58443357397383,1319.1492683557,0.0,1.0
2001-03-28,4.3,4.3,4.3,4.3,300,7.49725617657184,7.49725617657184,7.49725617657184,7.49725617657184,172.062948046396,0.0,1.0
2001-03-29,4.11,4.3,4.11,4.3,1300,7.16598206644424,7.49725617657184,7.16598206644424,7.49725617657184,745.606108201049,0.0,1.0
2001-03-30,4.4,4.45,4.1,4.1,3000,7.67161097137583,7.75878836877783,7.14854658696384,7.14854658696384,1720.62948046396,0.0,1.0
2001-04-02,4.4,4.4,4.4,4.4,0,7.67161097137583,7.67161097137583,7.67161097137583,7.67161097137583,0,0.0,1.0
2001-04-03,4.35,4.35,4.3,4.3,200,7.58443357397383,7.58443357397383,7.49725617657184,7.49725617657184,114.708632030931,0.0,1.0
2001-04-04,4.25,4.35,4.25,4.35,2600,7.41007877916984,7.58443357397383,7.41007877916984,7.58443357397383,1491.2122164021,0.0,1.0
2001-04-05,4.25,4.3,4.11,4.2,6000,7.41007877916984,7.49725617657184,7.16598206644424,7.32290138176784,3441.25896092792,0.0,1.0
2001-04-06,4.3,4.3,4.2,4.2,1800,7.49725617657184,7.49725617657184,7.32290138176784,7.32290138176784,1032.37768827837,0.0,1.0
2001-04-09,4.45,4.45,4.3,4.3,2100,7.75878836877783,7.75878836877783,7.49725617657184,7.49725617657184,1204.44063632477,0.0,1.0
2001-04-10,4.5,4.58,4.4,4.4,6000,7.84596576617983,7.98544960202303,7.67161097137583,7.67161097137583,3441.25896092792,0.0,1.0
2001-04-11,4.9,4.91,4.5,4.5,3000,8.54338494539581,8.56082042487621,7.84596576617983,7.84596576617983,1720.62948046396,0.0,1.0
2001-04-12,4.9,4.99,4.89,4.99,3000,8.54338494539581,8.70030426071941,8.52594946591541,8.70030426071941,1720.62948046396,0.0,1.0
2001-04-16,4.8,5.0,4.7,5.0,6000,8.36903015059182,8.71773974019981,8.19467535578782,8.71773974019981,3441.25896092791,0.0,1.0
2001-04-17,4.66,4.75,4.66,4.75,1000,8.12493343786622,8.28185275318982,8.12493343786622,8.28185275318982,573.543160154653,0.0,1.0
2001-04-18,4.9,5.15,4.6,4.65,21000,8.54338494539581,8.9792719324058,8.02032056098382,8.10749795838582,12044.4063632477,0.0,1.0
2001-04-19,5.0,5.0,4.75,4.8,6000,8.71773974019981,8.71773974019981,8.28185275318982,8.36903015059182,3441.25896092792,0.0,1.0
2001-04-20,5.05,5.05,5.0,5.0,6000,8.80491713760181,8.80491713760181,8.71773974019981,8.71773974019981,3441.25896092792,0.0,1.0
2001-04-23,5.02,5.1,5.02,5.05,18000,8.75261069916061,8.89209453500381,8.75261069916061,8.80491713760181,10323.7768827837,0.0,1.0
2001-04-24,5.0,5.0,4.9,4.97,6000,8.71773974019981,8.71773974019981,8.54338494539581,8.66543330175861,3441.25896092792,0.0,1.0
2001-04-25,5.0,5.0,4.95,5.0,3000,8.71773974019981,8.71773974019981,8.63056234279781,8.71773974019981,1720.62948046396,0.0,1.0
2001-04-26,5.0,5.0,5.0,5.0,100,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,57.3543160154653,0.0,1.0
2001-04-27,5.0,5.0,5.0,5.0,100,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,57.3543160154653,0.0,1.0
2001-04-30,5.0,5.0,4.95,4.95,9000,8.71773974019981,8.71773974019981,8.63056234279781,8.63056234279781,5161.88844139187,0.0,1.0
2001-05-01,5.0,5.0,5.0,5.0,100,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,57.3543160154653,0.0,1.0
2001-05-02,5.0,5.0,5.0,5.0,87000,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,49898.2549334548,0.0,1.0
2001-05-03,5.0,5.0,5.0,5.0,12000,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,6882.51792185583,0.0,1.0
2001-05-04,5.1,5.1,5.1,5.1,500,8.89209453500381,8.89209453500381,8.89209453500381,8.89209453500381,286.771580077326,0.0,1.0
2001-05-07,5.0,5.0,5.0,5.0,39000,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,22368.1832460315,0.0,1.0
2001-05-08,4.96,5.05,4.96,5.05,300,8.64799782227821,8.80491713760181,8.64799782227821,8.80491713760181,172.062948046396,0.0,1.0
2001-05-09,5.1,5.1,5.1,5.1,100,8.89209453500381,8.89209453500381,8.89209453500381,8.89209453500381,57.3543160154652,0.0,1.0
2001-05-10,5.15,5.15,5.15,5.15,200,8.9792719324058,8.9792719324058,8.9792719324058,8.9792719324058,114.708632030931,0.0,1.0
2001-05-11,5.15,5.15,5.15,5.15,100,8.9792719324058,8.9792719324058,8.9792719324058,8.9792719324058,57.3543160154653,0.0,1.0
2001-05-14,5.2,5.2,5.1,5.15,3000,9.0664493298078,9.0664493298078,8.89209453500381,8.9792719324058,1720.62948046396,0.0,1.0
2001-05-15,5.5,5.57,5.2,5.2,3000,9.58951371421979,9.71156207058259,9.0664493298078,9.0664493298078,1720.62948046396,0.0,1.0
2001-05-16,5.45,5.55,5.4,5.4,1100,9.50233631681779,9.67669111162179,9.41515891941579,9.41515891941579,630.897476170118,0.0,1.0
2001-05-17,5.37,5.37,5.35,5.35,300,9.3628524809746,9.3628524809746,9.3279815220138,9.3279815220138,172.062948046396,0.0,1.0
2001-05-18,5.5,5.5,5.25,5.3,12000,9.58951371421979,9.58951371421979,9.1536267272098,9.2408041246118,6882.51792185583,0.0,1.0
2001-05-21,5.5,5.51,5.5,5.5,400,9.58951371421979,9.60694919370019,9.58951371421979,9.58951371421979,229.417264061861,0.0,1.0
2001-05-22,5.55,5.55,5.45,5.45,400,9.67669111162179,9.67669111162179,9.50233631681779,9.50233631681779,229.417264061861,0.0,1.0
2001-05-23,5.45,5.55,5.45,5.55,18000,9.50233631681779,9.67669111162179,9.50233631681779,9.67669111162179,10323.7768827838,0.0,1.0
2001-05-24,5.1,5.44,5.1,5.44,12000,8.89209453500381,9.48490083733739,8.89209453500381,9.48490083733739,6882.51792185583,0.0,1.0
2001-05-25,5.35,5.35,5.15,5.15,2200,9.3279815220138,9.3279815220138,8.9792719324058,8.9792719324058,1261.79495234024,0.0,1.0
2001-05-29,5.41,5.45,5.4,5.4,1200,9.43259439889619,9.50233631681779,9.41515891941579,9.41515891941579,688.251792185583,0.0,1.0
2001-05-30,5.45,5.45,5.45,5.45,500,9.50233631681779,9.50233631681779,9.50233631681779,9.50233631681779,286.771580077326,0.0,1.0
2001-05-31,5.5,5.55,5.45,5.5,2400,9.58951371421979,9.67669111162179,9.50233631681779,9.58951371421979,1376.50358437117,0.0,1.0
2001-06-01,5.55,5.65,5.55,5.65,500,9.67669111162179,9.85104590642579,9.67669111162179,9.85104590642579,286.771580077326,0.0,1.0
2001-06-04,5.5,5.5,5.48,5.48,800,9.58951371421979,9.58951371421979,9.55464275525899,9.55464275525899,458.834528123722,0.0,1.0
2001-06-05,5.55,5.55,5.41,5.45,1500,9.67669111162179,9.67669111162179,9.43259439889619,9.50233631681779,860.314740231979,0.0,1.0
2001-06-06,5.7,5.7,5.6,5.6,1100,9.93822330382778,9.93822330382778,9.76386850902379,9.76386850902379,630.897476170118,0.0,1.0
2001-06-07,5.55,5.83,5.55,5.75,3000,9.67669111162179,10.164884537073,9.67669111162179,10.0254007012298,1720.62948046396,0.0,1.0
2001-06-08,5.55,5.6,5.5,5.6,3000,9.67669111162179,9.76386850902379,9.58951371421979,9.76386850902379,1720.62948046396,0.0,1.0
2001-06-11,5.55,5.6,5.5,5.5,1000,9.67669111162179,9.76386850902379,9.58951371421979,9.58951371421979,573.543160154653,0.0,1.0
2001-06-12,5.66,5.72,5.45,5.45,3000,9.86848138590619,9.97309426278858,9.50233631681779,9.50233631681779,1720.62948046396,0.0,1.0
2001-06-13,5.85,5.85,5.76,5.76,1200,10.1997554960338,10.1997554960338,10.0428361807102,10.0428361807102,688.251792185582,0.0,1.0
2001-06-14,5.81,5.85,5.79,5.85,1500,10.1300135781122,10.1997554960338,10.0951426191514,10.1997554960338,860.314740231977,0.0,1.0
2001-06-15,6.0,6.0,5.82,5.85,6000,10.4612876882398,10.4612876882398,10.1474490575926,10.1997554960338,3441.25896092791,0.0,1.0
2001-06-18,6.05,6.05,6.05,6.05,200,10.5484650856418,10.5484650856418,10.5484650856418,10.5484650856418,114.70863203093,0.0,1.0
2001-06-19,6.0,6.1,6.0,6.05,2600,10.4612876882398,10.6356424830438,10.4612876882398,10.5484650856418,1491.21221640209,0.0,1.0
2001-06-20,6.05,6.05,5.86,5.86,200,10.5484650856418,10.5484650856418,10.2171909755142,10.2171909755142,114.70863203093,0.0,1.0
2001-06-21,6.1,6.1,5.9,6.05,9000,10.6356424830438,10.6356424830438,10.2869328934358,10.5484650856418,5161.88844139186,0.0,1.0
2001-06-22,6.27,6.4,6.0,6.0,3000,10.9320456342106,11.1587068674558,10.4612876882398,10.4612876882398,1720.62948046395,0.0,1.0
2001-06-25,6.45,6.47,6.28,6.28,3000,11.2458842648578,11.2807552238186,10.949481113691,10.949481113691,1720.62948046395,0.0,1.0
2001-06-26,6.45,6.46,6.4,6.46,1300,11.2458842648578,11.2633197443382,11.1587068674558,11.2633197443382,745.606108201046,0.0,1.0
2001-06-27,6.45,6.45,6.3,6.4,9000,11.2458842648578,11.2458842648578,10.9843520726518,11.1587068674558,5161.88844139185,0.0,1.0
2001-06-28,6.45,6.48,6.45,6.45,6000,11.2458842648578,11.298190703299,11.2458842648578,11.2458842648578,3441.2589609279,0.0,1.0
2001-06-29,6.45,6.5,6.4,6.5,9000,11.2458842648578,11.3330616622598,11.1587068674558,11.3330616622598,5161.88844139185,0.0,1.0
2001-07-02,6.44,6.45,6.35,6.45,1100,11.2284487853774,11.2458842648578,11.0715294700538,11.2458842648578,630.897476170116,0.0,1.0
2001-07-03,6.5,6.5,6.49,6.5,3000,11.3330616622598,11.3330616622598,11.3156261827794,11.3330616622598,1720.62948046395,0.0,1.0
2001-07-05,6.4,6.4,6.4,6.4,2500,11.1587068674558,11.1587068674558,11.1587068674558,11.1587068674558,1433.85790038663,0.0,1.0
2001-07-06,6.5,6.5,6.45,6.45,1000,11.3330616622598,11.3330616622598,11.2458842648578,11.2458842648578,573.54316015465,0.0,1.0
2001-07-09,6.4,6.5,6.35,6.5,1400,11.1587068674558,11.3330616622598,11.0715294700538,11.3330616622598,802.960424216511,0.0,1.0
2001-07-10,6.4,6.4,6.4,6.4,0,11.1587068674558,11.1587068674558,11.1587068674558,11.1587068674558,0,0.0,1.0
2001-07-11,6.25,6.43,6.2,6.43,2200,10.8971746752498,11.211013305897,10.8099972778478,11.211013305897,1261.79495234023,0.0,1.0
2001-07-12,6.0,6.2,6.0,6.15,3000,10.4612876882398,10.8099972778478,10.4612876882398,10.7228198804458,1720.62948046395,0.0,1.0
2001-07-13,6.0,6.0,6.0,6.0,0,10.4612876882398,10.4612876882398,10.4612876882398,10.4612876882398,0,0.0,1.0
2001-07-16,6.0,6.01,6.0,6.01,800,10.4612876882398,10.4787231677202,10.4612876882398,10.4787231677202,458.834528123721,0.0,1.0
2001-07-17,6.0,6.0,6.0,6.0,100,10.4612876882398,10.4612876882398,10.4612876882398,10.4612876882398,57.3543160154651,0.0,1.0
2001-07-18,5.9,6.0,5.9,6.0,1000,10.2869328934358,10.4612876882398,10.2869328934358,10.4612876882398,573.543160154651,0.0,1.0
2001-07-19,5.8,5.85,5.75,5.85,6000,10.1125780986318,10.1997554960338,10.0254007012298,10.1997554960338,3441.25896092791,0.0,1.0
2001-07-20,5.76,5.76,5.76,5.76,200,10.0428361807102,10.0428361807102,10.0428361807102,10.0428361807102,114.70863203093,0.0,1.0
2001-07-23,5.75,5.75,5.75,5.75,2600,10.0254007012298,10.0254007012298,10.0254007012298,10.0254007012298,1491.21221640209,0.0,1.0
2001-07-24,5.8,5.8,5.75,5.75,1100,10.1125780986318,10.1125780986318,10.0254007012298,10.0254007012298,630.897476170117,0.0,1.0
2001-07-25,5.75,5.8,5.75,5.8,12000,10.0254007012298,10.1125780986318,10.0254007012298,10.1125780986318,6882.51792185582,0.0,1.0
2001-07-26,5.85,5.85,5.85,5.85,1500,10.1997554960338,10.1997554960338,10.1997554960338,10.1997554960338,860.314740231977,0.0,1.0
2001-07-27,5.85,5.85,5.85,5.85,100,10.1997554960338,10.1997554960338,10.1997554960338,10.1997554960338,57.3543160154651,0.0,1.0
2001-07-30,6.0,6.0,5.75,5.8,3000,10.4612876882398,10.4612876882398,10.0254007012298,10.1125780986318,1720.62948046395,0.0,1.0
2001-07-31,5.89,5.9,5.89,5.9,1400,10.2694974139554,10.2869328934358,10.2694974139554,10.2869328934358,802.960424216512,0.0,1.0
2001-08-01,5.9,5.9,5.9,5.9,2000,10.2869328934358,10.2869328934358,10.2869328934358,10.2869328934358,1147.0863203093,0.0,1.0
2001-08-02,5.9,5.9,5.9,5.9,0,10.2869328934358,10.2869328934358,10.2869328934358,10.2869328934358,0,0.0,1.0
2001-08-03,6.05,6.05,5.9,5.9,1100,10.5484650856418,10.5484650856418,10.2869328934358,10.2869328934358,630.897476170116,0.0,1.0
2001-08-06,6.05,6.05,6.05,6.05,0,10.5484650856418,10.5484650856418,10.5484650856418,10.5484650856418,0,0.0,1.0
2001-08-07,6.0,6.05,6.0,6.05,600,10.4612876882398,10.5484650856418,10.4612876882398,10.5484650856418,344.125896092791,0.0,1.0
2001-08-08,5.95,5.95,5.95,5.95,300,10.3741102908378,10.3741102908378,10.3741102908378,10.3741102908378,172.062948046395,0.0,1.0
2001-08-09,6.0,6.0,6.0,6.0,100,10.4612876882398,10.4612876882398,10.4612876882398,10.4612876882398,57.3543160154651,0.0,1.0
2001-08-10,6.03,6.03,5.91,5.91,300,10.513594126681,10.513594126681,10.3043683729162,10.3043683729162,172.062948046395,0.0,1.0
2001-08-13,6.04,6.04,6.03,6.03,1200,10.5310296061614,10.5310296061614,10.513594126681,10.513594126681,688.251792185581,0.0,1.0
2001-08-14,6.15,6.15,6.0,6.0,1100,10.7228198804458,10.7228198804458,10.4612876882398,10.4612876882398,630.897476170116,0.0,1.0
2001-08-15,6.25,6.34,6.17,6.25,2200,10.8971746752498,11.0540939905734,10.7576908394066,10.8971746752498,1261.79495234023,0.0,1.0
2001-08-16,6.2,6.2,6.2,6.2,300,10.8099972778478,10.8099972778478,10.8099972778478,10.8099972778478,172.062948046395,0.0,1.0
2001-08-17,6.1,6.1,6.1,6.1,100,10.6356424830438,10.6356424830438,10.6356424830438,10.6356424830438,57.3543160154651,0.0,1.0
2001-08-20,6.0,6.05,6.0,6.05,3000,10.4612876882398,10.5484650856418,10.4612876882398,10.5484650856418,1720.62948046395,0.0,1.0
2001-08-21,6.1,6.1,6.03,6.03,1400,10.6356424830438,10.6356424830438,10.513594126681,10.513594126681,802.960424216511,0.0,1.0
2001-08-22,6.2,6.2,6.02,6.12,1900,10.8099972778478,10.8099972778478,10.4961586472006,10.6705134420046,1089.73200429384,0.0,1.0
2001-08-23,6.25,6.25,6.25,6.25,600,10.8971746752498,10.8971746752498,10.8971746752498,10.8971746752498,344.12589609279,0.0,1.0
2001-08-24,6.4,6.4,6.25,6.25,2200,11.1587068674558,11.1587068674558,10.8971746752498,10.8971746752498,1261.79495234023,0.0,1.0
2001-08-27,6.45,6.47,6.43,6.43,1200,11.2458842648578,11.2807552238186,11.211013305897,11.211013305897,688.251792185581,0.0,1.0
2001-08-28,6.35,6.49,6.28,6.46,3000,11.0715294700538,11.3156261827794,10.949481113691,11.2633197443382,1720.62948046395,0.0,1.0
2001-08-29,6.35,6.35,6.35,6.35,0,11.0715294700538,11.0715294700538,11.0715294700538,11.0715294700538,0,0.0,1.0
2001-08-30,6.42,6.42,6.35,6.42,1000,11.1935778264166,11.1935778264166,11.0715294700538,11.1935778264166,573.54316015465,0.0,1.0
2001-08-31,6.4,6.43,6.35,6.35,1600,11.1587068674558,11.211013305897,11.0715294700538,11.0715294700538,917.669056247441,0.0,1.0
2001-09-04,6.4,6.44,6.385,6.385,9000,11.1587068674558,11.2284487853774,11.1325536482352,11.1325536482352,5161.88844139185,0.0,1.0
2001-09-05,6.41,6.41,6.41,6.41,100,11.1761423469362,11.1761423469362,11.1761423469362,11.1761423469362,57.354316015465,0.0,1.0
2001-09-06,6.41,6.41,6.41,6.41,0,11.1761423469362,11.1761423469362,11.1761423469362,11.1761423469362,0,0.0,1.0
2001-09-07,6.2,6.4,6.2,6.4,3000,10.8099972778478,11.1587068674558,10.8099972778478,11.1587068674558,1720.62948046395,0.0,1.0
2001-09-10,6.0,6.1,6.0,6.1,2900,10.4612876882398,10.6356424830438,10.4612876882398,10.6356424830438,1663.27516444849,0.0,1.0
2001-09-17,5.9,6.0,5.8,5.9,6000,10.2869328934358,10.4612876882398,10.1125780986318,10.2869328934358,3441.25896092791,0.0,1.0
2001-09-18,5.75,5.9,5.75,5.9,33000,10.0254007012298,10.2869328934358,10.0254007012298,10.2869328934358,18926.9242851035,0.0,1.0
2001-09-19,5.5,5.75,5.45,5.75,9000,9.58951371421979,10.0254007012298,9.50233631681779,10.0254007012298,5161.88844139187,0.0,1.0
2001-09-20,5.5,5.5,5.41,5.5,1200,9.58951371421979,9.58951371421979,9.43259439889619,9.58951371421979,688.251792185583,0.0,1.0
2001-09-21,5.4,5.55,5.4,5.55,15000,9.41515891941579,9.67669111162179,9.41515891941579,9.67669111162179,8603.1474023198,0.0,1.0
2001-09-24,5.3,5.4,5.2,5.4,1500,9.2408041246118,9.41515891941579,9.0664493298078,9.41515891941579,860.314740231979,0.0,1.0
2001-09-25,5.2,5.2,5.1,5.2,24000,9.0664493298078,9.0664493298078,8.89209453500381,9.0664493298078,13765.0358437117,0.0,1.0
2001-09-26,5.1,5.1,5.1,5.1,100,8.89209453500381,8.89209453500381,8.89209453500381,8.89209453500381,57.3543160154652,0.0,1.0
2001-09-27,5.14,5.14,5.0,5.0,700,8.9618364529254,8.9618364529254,8.71773974019981,8.71773974019981,401.480212108257,0.0,1.0
2001-09-28,5.5,5.5,5.2,5.2,3000,9.58951371421979,9.58951371421979,9.0664493298078,9.0664493298078,1720.62948046396,0.0,1.0
2001-10-01,5.35,5.5,5.35,5.42,2300,9.3279815220138,9.58951371421979,9.3279815220138,9.45002987837659,1319.1492683557,0.0,1.0
2001-10-02,5.5,5.5,5.33,5.5,1300,9.58951371421979,9.58951371421979,9.293110563053,9.58951371421979,745.606108201049,0.0,1.0
2001-10-03,5.5,5.5,5.4,5.5,2500,9.58951371421979,9.58951371421979,9.41515891941579,9.58951371421979,1433.85790038663,0.0,1.0
2001-10-04,5.4,5.4,5.4,5.4,600,9.41515891941579,9.41515891941579,9.41515891941579,9.41515891941579,344.125896092792,0.0,1.0
2001-10-05,5.43,5.43,5.43,5.43,100,9.46746535785699,9.46746535785699,9.46746535785699,9.46746535785699,57.3543160154653,0.0,1.0
2001-10-08,5.35,5.45,5.3,5.45,1500,9.3279815220138,9.50233631681779,9.2408041246118,9.50233631681779,860.314740231979,0.0,1.0
2001-10-09,5.35,5.35,5.3,5.35,300,9.3279815220138,9.3279815220138,9.2408041246118,9.3279815220138,172.062948046396,0.0,1.0
2001-10-10,5.3,5.4,5.3,5.35,3000,9.2408041246118,9.41515891941579,9.2408041246118,9.3279815220138,1720.62948046396,0.0,1.0
2001-10-11,5.24,5.24,5.23,5.23,27000,9.1361912477294,9.1361912477294,9.118755768249,9.118755768249,15485.6653241756,0.0,1.0
2001-10-12,5.24,5.24,5.24,5.24,0,9.1361912477294,9.1361912477294,9.1361912477294,9.1361912477294,0,0.0,1.0
2001-10-15,5.3,5.3,5.23,5.23,6000,9.2408041246118,9.2408041246118,9.118755768249,9.118755768249,3441.25896092792,0.0,1.0
2001-10-16,5.0,5.28,5.0,5.28,3000,8.71773974019981,9.205933165651,8.71773974019981,9.205933165651,1720.62948046396,0.0,1.0
2001-10-17,5.11,5.11,5.05,5.05,700,8.90953001448421,8.90953001448421,8.80491713760181,8.80491713760181,401.480212108257,0.0,1.0
2001-10-18,5.0,5.1,5.0,5.1,3000,8.71773974019981,8.89209453500381,8.71773974019981,8.89209453500381,1720.62948046396,0.0,1.0
2001-10-19,5.0,5.0,5.0,5.0,700,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,401.480212108257,0.0,1.0
2001-10-22,5.0,5.0,5.0,5.0,300,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,172.062948046396,0.0,1.0
2001-10-23,4.95,5.0,4.91,4.95,800,8.63056234279781,8.71773974019981,8.56082042487621,8.63056234279781,458.834528123722,0.0,1.0
2001-10-24,4.95,4.95,4.95,4.95,200,8.63056234279781,8.63056234279781,8.63056234279781,8.63056234279781,114.708632030931,0.0,1.0
2001-10-25,4.95,4.95,4.9,4.9,200,8.63056234279781,8.63056234279781,8.54338494539581,8.54338494539581,114.708632030931,0.0,1.0
2001-10-26,5.1,5.1,4.95,4.95,1100,8.89209453500381,8.89209453500381,8.63056234279781,8.63056234279781,630.897476170118,0.0,1.0
2001-10-29,5.0,5.0,5.0,5.0,700,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,401.480212108257,0.0,1.0
2001-10-30,5.0,5.0,5.0,5.0,0,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,0,0.0,1.0
2001-10-31,5.1,5.1,5.1,5.1,1400,8.89209453500381,8.89209453500381,8.89209453500381,8.89209453500381,802.960424216513,0.0,1.0
2001-11-01,5.0,5.0,5.0,5.0,500,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,286.771580077326,0.0,1.0
2001-11-02,5.0,5.0,4.89,4.9,3000,8.71773974019981,8.71773974019981,8.52594946591541,8.54338494539581,1720.62948046396,0.0,1.0
2001-11-05,5.0,5.1,5.0,5.0,1200,8.71773974019981,8.89209453500381,8.71773974019981,8.71773974019981,688.251792185583,0.0,1.0
2001-11-06,4.99,5.03,4.99,5.03,200,8.70030426071941,8.77004617864101,8.70030426071941,8.77004617864101,114.708632030931,0.0,1.0
2001-11-07,5.12,5.12,5.05,5.12,2400,8.92696549396461,8.92696549396461,8.80491713760181,8.92696549396461,1376.50358437117,0.0,1.0
2001-11-08,5.05,5.13,5.04,5.13,21000,8.80491713760181,8.944400973445,8.78748165812141,8.944400973445,12044.4063632477,0.0,1.0
2001-11-09,5.1,5.1,5.05,5.05,48000,8.89209453500381,8.89209453500381,8.80491713760181,8.80491713760181,27530.0716874233,0.0,1.0
2001-11-12,5.1,5.1,5.1,5.1,0,8.89209453500381,8.89209453500381,8.89209453500381,8.89209453500381,0,0.0,1.0
2001-11-13,5.1,5.1,5.1,5.1,600,8.89209453500381,8.89209453500381,8.89209453500381,8.89209453500381,344.125896092791,0.0,1.0
2001-11-14,5.05,5.05,5.05,5.05,500,8.80491713760181,8.80491713760181,8.80491713760181,8.80491713760181,286.771580077326,0.0,1.0
2001-11-15,5.01,5.09,5.01,5.09,800,8.73517521968021,8.87465905552341,8.73517521968021,8.87465905552341,458.834528123722,0.0,1.0
2001-11-16,5.05,5.05,5.05,5.05,100,8.80491713760181,8.80491713760181,8.80491713760181,8.80491713760181,57.3543160154653,0.0,1.0
2001-11-19,5.12,5.15,5.1,5.1,3000,8.92696549396461,8.9792719324058,8.89209453500381,8.89209453500381,1720.62948046396,0.0,1.0
2001-11-20,5.11,5.15,5.05,5.15,1600,8.90953001448421,8.9792719324058,8.80491713760181,8.9792719324058,917.669056247444,0.0,1.0
2001-11-21,5.11,5.11,5.11,5.11,0,8.90953001448421,8.90953001448421,8.90953001448421,8.90953001448421,0,0.0,1.0
2001-11-23,5.15,5.15,5.09,5.15,1600,8.9792719324058,8.9792719324058,8.87465905552341,8.9792719324058,917.669056247445,0.0,1.0
2001-11-26,5.1,5.1,5.05,5.05,21000,8.89209453500381,8.89209453500381,8.80491713760181,8.80491713760181,12044.4063632477,0.0,1.0
2001-11-27,5.05,5.1,5.05,5.1,3000,8.80491713760181,8.89209453500381,8.80491713760181,8.89209453500381,1720.62948046396,0.0,1.0
2001-11-28,4.9,5.0,4.9,5.0,3000,8.54338494539581,8.71773974019981,8.54338494539581,8.71773974019981,1720.62948046396,0.0,1.0
2001-11-29,4.95,4.95,4.85,4.85,9000,8.63056234279781,8.63056234279781,8.45620754799381,8.45620754799381,5161.88844139187,0.0,1.0
2001-11-30,4.93,4.95,4.9,4.95,700,8.59569138383701,8.63056234279781,8.54338494539581,8.63056234279781,401.480212108257,0.0,1.0
2001-12-03,4.85,4.95,4.85,4.95,2900,8.45620754799381,8.63056234279781,8.45620754799381,8.63056234279781,1663.27516444849,0.0,1.0
2001-12-04,4.85,4.93,4.85,4.85,6000,8.45620754799381,8.59569138383701,8.45620754799381,8.45620754799381,3441.25896092792,0.0,1.0
2001-12-05,4.85,4.85,4.85,4.85,0,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,0,0.0,1.0
2001-12-06,4.75,4.85,4.75,4.85,6000,8.28185275318982,8.45620754799381,8.28185275318982,8.45620754799381,3441.25896092792,0.0,1.0
2001-12-07,4.75,4.75,4.75,4.75,0,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,0,0.0,1.0
2001-12-10,4.7,4.7,4.7,4.7,1300,8.19467535578782,8.19467535578782,8.19467535578782,8.19467535578782,745.606108201049,0.0,1.0
2001-12-11,4.9,4.95,4.75,4.75,33000,8.54338494539581,8.63056234279781,8.28185275318982,8.28185275318982,18926.9242851035,0.0,1.0
2001-12-12,4.8,4.9,4.8,4.9,9000,8.36903015059182,8.54338494539581,8.36903015059182,8.54338494539581,5161.88844139187,0.0,1.0
2001-12-13,4.85,4.85,4.85,4.85,500,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,286.771580077327,0.0,1.0
2001-12-14,4.85,4.85,4.85,4.85,0,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,0,0.0,1.0
2001-12-17,4.85,4.9,4.8,4.85,3000,8.45620754799381,8.54338494539581,8.36903015059182,8.45620754799381,1720.62948046396,0.0,1.0
2001-12-18,4.9,4.9,4.9,4.9,600,8.54338494539581,8.54338494539581,8.54338494539581,8.54338494539581,344.125896092792,0.0,1.0
2001-12-19,4.9,5.0,4.9,4.9,12000,8.54338494539581,8.71773974019981,8.54338494539581,8.54338494539581,6882.51792185584,0.0,1.0
2001-12-20,4.95,4.95,4.95,4.95,500,8.63056234279781,8.63056234279781,8.63056234279781,8.63056234279781,286.771580077326,0.0,1.0
2001-12-21,4.91,5.0,4.85,5.0,9000,8.56082042487621,8.71773974019981,8.45620754799381,8.71773974019981,5161.88844139188,0.0,1.0
2001-12-24,4.9,4.91,4.9,4.91,24000,8.54338494539581,8.56082042487621,8.54338494539581,8.56082042487621,13765.0358437117,0.0,1.0
2001-12-26,5.0,5.0,4.9,4.9,2000,8.71773974019981,8.71773974019981,8.54338494539581,8.54338494539581,1147.08632030931,0.0,1.0
2001-12-27,5.2,5.2,5.0,5.0,6000,9.0664493298078,9.0664493298078,8.71773974019981,8.71773974019981,3441.25896092792,0.0,1.0
2001-12-28,5.25,5.25,5.2,5.25,1500,9.1536267272098,9.1536267272098,9.0664493298078,9.1536267272098,860.314740231979,0.0,1.0
2001-12-31,5.76,5.76,5.3,5.3,6000,10.0428361807102,10.0428361807102,9.2408041246118,9.2408041246118,3441.25896092791,0.0,1.0
2002-01-02,5.6,5.65,5.6,5.65,1500,9.76386850902379,9.85104590642579,9.76386850902379,9.85104590642579,860.314740231979,0.0,1.0
2002-01-03,5.6,5.6,5.6,5.6,500,9.76386850902379,9.76386850902379,9.76386850902379,9.76386850902379,286.771580077326,0.0,1.0
2002-01-04,5.61,5.61,5.61,5.61,100,9.78130398850419,9.78130398850419,9.78130398850419,9.78130398850419,57.3543160154653,0.0,1.0
2002-01-07,5.68,5.68,5.68,5.68,500,9.90335234486698,9.90335234486698,9.90335234486698,9.90335234486698,286.771580077326,0.0,1.0
2002-01-08,5.75,5.75,5.7,5.7,2800,10.0254007012298,10.0254007012298,9.93822330382778,9.93822330382778,1605.92084843302,0.0,1.0
2002-01-09,5.75,5.75,5.72,5.72,600,10.0254007012298,10.0254007012298,9.97309426278858,9.97309426278858,344.125896092791,0.0,1.0
2002-01-10,5.63,5.71,5.63,5.71,9000,9.81617494746499,9.95565878330818,9.81617494746499,9.95565878330818,5161.88844139187,0.0,1.0
2002-01-11,5.61,5.65,5.61,5.61,1500,9.78130398850419,9.85104590642579,9.78130398850419,9.78130398850419,860.314740231979,0.0,1.0
2002-01-14,5.55,5.65,5.55,5.65,3000,9.67669111162179,9.85104590642579,9.67669111162179,9.85104590642579,1720.62948046396,0.0,1.0
2002-01-15,5.525,5.55,5.525,5.54,1100,9.63310241292079,9.67669111162179,9.63310241292079,9.65925563214139,630.897476170118,0.0,1.0
2002-01-16,5.55,5.55,5.55,5.55,200,9.67669111162179,9.67669111162179,9.67669111162179,9.67669111162179,114.708632030931,0.0,1.0
2002-01-17,5.51,5.53,5.5,5.52,2300,9.60694919370019,9.64182015266099,9.58951371421979,9.62438467318059,1319.1492683557,0.0,1.0
2002-01-18,5.53,5.53,5.5,5.5,3000,9.64182015266099,9.64182015266099,9.58951371421979,9.58951371421979,1720.62948046396,0.0,1.0
2002-01-22,5.43,5.5,5.43,5.5,900,9.46746535785699,9.58951371421979,9.46746535785699,9.58951371421979,516.188844139188,0.0,1.0
2002-01-23,5.4,5.4,5.4,5.4,500,9.41515891941579,9.41515891941579,9.41515891941579,9.41515891941579,286.771580077327,0.0,1.0
2002-01-24,5.35,5.35,5.35,5.35,15000,9.3279815220138,9.3279815220138,9.3279815220138,9.3279815220138,8603.14740231979,0.0,1.0
2002-01-25,5.35,5.35,5.35,5.35,200,9.3279815220138,9.3279815220138,9.3279815220138,9.3279815220138,114.70863203093,0.0,1.0
2002-01-28,5.33,5.35,5.25,5.35,60000,9.293110563053,9.3279815220138,9.1536267272098,9.3279815220138,34412.5896092792,0.0,1.0
2002-01-29,5.25,5.25,5.25,5.25,3000,9.1536267272098,9.1536267272098,9.1536267272098,9.1536267272098,1720.62948046396,0.0,1.0
2002-01-30,5.25,5.25,5.2,5.25,9000,9.1536267272098,9.1536267272098,9.0664493298078,9.1536267272098,5161.88844139187,0.0,1.0
2002-01-31,5.3,5.3,5.28,5.28,1300,9.2408041246118,9.2408041246118,9.205933165651,9.205933165651,745.606108201048,0.0,1.0
2002-02-01,5.35,5.35,5.3,5.35,3000,9.3279815220138,9.3279815220138,9.2408041246118,9.3279815220138,1720.62948046396,0.0,1.0
2002-02-04,5.3,5.3,5.3,5.3,18000,9.2408041246118,9.2408041246118,9.2408041246118,9.2408041246118,10323.7768827837,0.0,1.0
2002-02-05,5.3,5.3,5.3,5.3,0,9.2408041246118,9.2408041246118,9.2408041246118,9.2408041246118,0,0.0,1.0
2002-02-06,5.3,5.3,5.3,5.3,0,9.2408041246118,9.2408041246118,9.2408041246118,9.2408041246118,0,0.0,1.0
2002-02-07,5.45,5.5,5.45,5.5,400,9.50233631681779,9.58951371421979,9.50233631681779,9.58951371421979,229.417264061861,0.0,1.0
2002-02-08,5.4,5.45,5.4,5.45,300,9.41515891941579,9.50233631681779,9.41515891941579,9.50233631681779,172.062948046396,0.0,1.0
2002-02-11,5.35,5.35,5.35,5.35,300,9.3279815220138,9.3279815220138,9.3279815220138,9.3279815220138,172.062948046396,0.0,1.0
2002-02-12,5.3,5.3,5.3,5.3,300,9.2408041246118,9.2408041246118,9.2408041246118,9.2408041246118,172.062948046396,0.0,1.0
2002-02-13,5.3,5.3,5.3,5.3,100,9.2408041246118,9.2408041246118,9.2408041246118,9.2408041246118,57.3543160154653,0.0,1.0
2002-02-14,5.4,5.4,5.35,5.35,1800,9.41515891941579,9.41515891941579,9.3279815220138,9.3279815220138,1032.37768827838,0.0,1.0
2002-02-15,5.4,5.4,5.4,5.4,0,9.41515891941579,9.41515891941579,9.41515891941579,9.41515891941579,0,0.0,1.0
2002-02-19,5.43,5.43,5.4,5.4,900,9.46746535785699,9.46746535785699,9.41515891941579,9.41515891941579,516.188844139188,0.0,1.0
2002-02-20,5.33,5.38,5.33,5.38,1000,9.293110563053,9.380287960455,9.293110563053,9.380287960455,573.543160154653,0.0,1.0
2002-02-21,5.4,5.4,5.3,5.3,6000,9.41515891941579,9.41515891941579,9.2408041246118,9.2408041246118,3441.25896092792,0.0,1.0
2002-02-22,5.41,5.45,5.4,5.4,2100,9.43259439889619,9.50233631681779,9.41515891941579,9.41515891941579,1204.44063632477,0.0,1.0
2002-02-25,5.35,5.4,5.35,5.4,9000,9.3279815220138,9.41515891941579,9.3279815220138,9.41515891941579,5161.88844139187,0.0,1.0
2002-02-26,5.5,5.5,5.33,5.33,12000,9.58951371421979,9.58951371421979,9.293110563053,9.293110563053,6882.51792185583,0.0,1.0
2002-02-27,5.5,5.5,5.5,5.5,0,9.58951371421979,9.58951371421979,9.58951371421979,9.58951371421979,0,0.0,1.0
2002-02-28,5.5,5.5,5.45,5.45,200,9.58951371421979,9.58951371421979,9.50233631681779,9.50233631681779,114.708632030931,0.0,1.0
2002-03-01,5.45,5.45,5.45,5.45,100,9.50233631681779,9.50233631681779,9.50233631681779,9.50233631681779,57.3543160154653,0.0,1.0
2002-03-04,5.46,5.46,5.46,5.46,100,9.51977179629819,9.51977179629819,9.51977179629819,9.51977179629819,57.3543160154653,0.0,1.0
2002-03-05,5.45,5.5,5.4,5.4,3000,9.50233631681779,9.58951371421979,9.41515891941579,9.41515891941579,1720.62948046396,0.0,1.0
2002-03-06,5.45,5.45,5.45,5.45,1000,9.50233631681779,9.50233631681779,9.50233631681779,9.50233631681779,573.543160154653,0.0,1.0
2002-03-07,5.49,5.49,5.49,5.49,400,9.57207823473939,9.57207823473939,9.57207823473939,9.57207823473939,229.417264061861,0.0,1.0
2002-03-08,5.45,5.45,5.45,5.45,800,9.50233631681779,9.50233631681779,9.50233631681779,9.50233631681779,458.834528123722,0.0,1.0
2002-03-11,5.4,5.4,5.4,5.4,200,9.41515891941579,9.41515891941579,9.41515891941579,9.41515891941579,114.708632030931,0.0,1.0
2002-03-12,5.4,5.4,5.4,5.4,0,9.41515891941579,9.41515891941579,9.41515891941579,9.41515891941579,0,0.0,1.0
2002-03-13,5.4,5.4,5.4,5.4,100,9.41515891941579,9.41515891941579,9.41515891941579,9.41515891941579,57.3543160154653,0.0,1.0
2002-03-14,5.43,5.43,5.4,5.43,400,9.46746535785699,9.46746535785699,9.41515891941579,9.46746535785699,229.417264061861,0.0,1.0
2002-03-15,5.5,5.5,5.45,5.45,800,9.58951371421979,9.58951371421979,9.50233631681779,9.50233631681779,458.834528123722,0.0,1.0
2002-03-18,5.3,5.45,5.25,5.45,9000,9.2408041246118,9.50233631681779,9.1536267272098,9.50233631681779,5161.88844139187,0.0,1.0
2002-03-19,5.2,5.25,5.2,5.25,9000,9.0664493298078,9.1536267272098,9.0664493298078,9.1536267272098,5161.88844139188,0.0,1.0
2002-03-20,5.15,5.2,5.15,5.2,3000,8.9792719324058,9.0664493298078,8.9792719324058,9.0664493298078,1720.62948046396,0.0,1.0
2002-03-21,5.2,5.25,5.2,5.25,1200,9.0664493298078,9.1536267272098,9.0664493298078,9.1536267272098,688.251792185583,0.0,1.0
2002-03-22,5.35,5.35,5.15,5.23,2100,9.3279815220138,9.3279815220138,8.9792719324058,9.118755768249,1204.44063632477,0.0,1.0
2002-03-25,5.5,5.5,5.4,5.4,3000,9.58951371421979,9.58951371421979,9.41515891941579,9.41515891941579,1720.62948046396,0.0,1.0
2002-03-26,5.45,5.45,5.45,5.45,1600,9.50233631681779,9.50233631681779,9.50233631681779,9.50233631681779,917.669056247445,0.0,1.0
2002-03-27,5.1,5.4,5.04,5.4,18000,8.89209453500381,9.41515891941579,8.78748165812141,9.41515891941579,10323.7768827837,0.0,1.0
2002-03-28,5.0,5.08,5.0,5.08,12000,8.71773974019981,8.85722357604301,8.71773974019981,8.85722357604301,6882.51792185583,0.0,1.0
2002-04-01,5.05,5.05,5.0,5.05,2900,8.80491713760181,8.80491713760181,8.71773974019981,8.80491713760181,1663.27516444849,0.0,1.0
2002-04-02,5.05,5.05,5.05,5.05,0,8.80491713760181,8.80491713760181,8.80491713760181,8.80491713760181,0,0.0,1.0
2002-04-03,5.05,5.05,5.05,5.05,0,8.80491713760181,8.80491713760181,8.80491713760181,8.80491713760181,0,0.0,1.0
2002-04-04,5.05,5.05,5.05,5.05,0,8.80491713760181,8.80491713760181,8.80491713760181,8.80491713760181,0,0.0,1.0
2002-04-05,5.0,5.0,5.0,5.0,500,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,286.771580077326,0.0,1.0
2002-04-08,5.0,5.0,5.0,5.0,0,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,0,0.0,1.0
2002-04-09,4.9,5.03,4.9,4.9,3000,8.54338494539581,8.77004617864101,8.54338494539581,8.54338494539581,1720.62948046396,0.0,1.0
2002-04-10,4.75,4.9,4.75,4.9,2800,8.28185275318982,8.54338494539581,8.28185275318982,8.54338494539581,1605.92084843303,0.0,1.0
2002-04-11,4.75,4.75,4.75,4.75,100,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,57.3543160154653,0.0,1.0
2002-04-12,4.75,4.75,4.75,4.75,0,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,0,0.0,1.0
2002-04-15,4.74,4.75,4.7,4.75,900,8.26441727370942,8.28185275318982,8.19467535578782,8.28185275318982,516.188844139187,0.0,1.0
2002-04-16,4.84,4.84,4.71,4.71,3000,8.43877206851342,8.43877206851342,8.21211083526822,8.21211083526822,1720.62948046396,0.0,1.0
2002-04-17,4.88,4.88,4.8,4.8,1500,8.50851398643501,8.50851398643501,8.36903015059182,8.36903015059182,860.314740231979,0.0,1.0
2002-04-18,5.02,5.02,4.9,4.9,3000,8.75261069916061,8.75261069916061,8.54338494539581,8.54338494539581,1720.62948046396,0.0,1.0
2002-04-19,5.02,5.02,5.02,5.02,0,8.75261069916061,8.75261069916061,8.75261069916061,8.75261069916061,0,0.0,1.0
2002-04-22,5.02,5.02,5.02,5.02,0,8.75261069916061,8.75261069916061,8.75261069916061,8.75261069916061,0,0.0,1.0
2002-04-23,5.0,5.0,5.0,5.0,700,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,401.480212108257,0.0,1.0
2002-04-24,5.05,5.12,5.0,5.0,1600,8.80491713760181,8.92696549396461,8.71773974019981,8.71773974019981,917.669056247444,0.0,1.0
2002-04-25,4.85,5.0,4.8,5.0,63000,8.45620754799381,8.71773974019981,8.36903015059182,8.71773974019981,36133.2190897432,0.0,1.0
2002-04-26,4.8,4.85,4.8,4.85,567000,8.36903015059182,8.45620754799381,8.36903015059182,8.45620754799381,325198.971807688,0.0,1.0
2002-04-29,4.9,4.95,4.8,4.8,3000,8.54338494539581,8.63056234279781,8.36903015059182,8.36903015059182,1720.62948046396,0.0,1.0
2002-04-30,4.92,4.98,4.87,4.87,2500,8.57825590435661,8.68286878123901,8.49107850695462,8.49107850695462,1433.85790038663,0.0,1.0
2002-05-01,4.85,4.85,4.85,4.85,15000,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,8603.1474023198,0.0,1.0
2002-05-02,4.97,4.97,4.87,4.92,1700,8.66543330175861,8.66543330175861,8.49107850695462,8.57825590435661,975.02337226291,0.0,1.0
2002-05-03,4.95,4.95,4.9,4.9,200,8.63056234279781,8.63056234279781,8.54338494539581,8.54338494539581,114.708632030931,0.0,1.0
2002-05-06,4.88,4.95,4.87,4.9,1500,8.50851398643501,8.63056234279781,8.49107850695462,8.54338494539581,860.314740231979,0.0,1.0
2002-05-07,4.9,4.95,4.87,4.87,1200,8.54338494539581,8.63056234279781,8.49107850695462,8.49107850695462,688.251792185584,0.0,1.0
2002-05-08,4.86,4.86,4.86,4.86,3000,8.47364302747422,8.47364302747422,8.47364302747422,8.47364302747422,1720.62948046396,0.0,1.0
2002-05-09,4.9,4.9,4.9,4.9,6000,8.54338494539581,8.54338494539581,8.54338494539581,8.54338494539581,3441.25896092792,0.0,1.0
2002-05-10,4.95,4.95,4.9,4.9,18000,8.63056234279781,8.63056234279781,8.54338494539581,8.54338494539581,10323.7768827837,0.0,1.0
2002-05-13,4.93,4.93,4.92,4.92,3000,8.59569138383701,8.59569138383701,8.57825590435661,8.57825590435661,1720.62948046396,0.0,1.0
2002-05-14,4.95,4.95,4.9,4.9,30000,8.63056234279781,8.63056234279781,8.54338494539581,8.54338494539581,17206.2948046396,0.0,1.0
2002-05-15,4.9,4.95,4.9,4.95,3000,8.54338494539581,8.63056234279781,8.54338494539581,8.63056234279781,1720.62948046396,0.0,1.0
2002-05-16,4.9,4.95,4.9,4.9,9000,8.54338494539581,8.63056234279781,8.54338494539581,8.54338494539581,5161.88844139188,0.0,1.0
2002-05-17,4.95,4.95,4.95,4.95,1100,8.63056234279781,8.63056234279781,8.63056234279781,8.63056234279781,630.897476170118,0.0,1.0
2002-05-20,4.95,5.02,4.95,4.99,1100,8.63056234279781,8.75261069916061,8.63056234279781,8.70030426071941,630.897476170118,0.0,1.0
2002-05-21,4.95,4.95,4.95,4.95,0,8.63056234279781,8.63056234279781,8.63056234279781,8.63056234279781,0,0.0,1.0
2002-05-22,4.95,4.95,4.95,4.95,1100,8.63056234279781,8.63056234279781,8.63056234279781,8.63056234279781,630.897476170118,0.0,1.0
2002-05-23,4.95,4.95,4.95,4.95,100,8.63056234279781,8.63056234279781,8.63056234279781,8.63056234279781,57.3543160154653,0.0,1.0
2002-05-24,4.96,5.0,4.9,4.9,1000,8.64799782227821,8.71773974019981,8.54338494539581,8.54338494539581,573.543160154653,0.0,1.0
2002-05-28,5.1,5.1,5.05,5.05,3000,8.89209453500381,8.89209453500381,8.80491713760181,8.80491713760181,1720.62948046396,0.0,1.0
2002-05-29,5.06,5.1,5.06,5.1,1000,8.82235261708221,8.89209453500381,8.82235261708221,8.89209453500381,573.543160154653,0.0,1.0
2002-05-30,5.06,5.06,5.06,5.06,0,8.82235261708221,8.82235261708221,8.82235261708221,8.82235261708221,0,0.0,1.0
2002-05-31,4.95,5.0,4.95,5.0,1600,8.63056234279781,8.71773974019981,8.63056234279781,8.71773974019981,917.669056247444,0.0,1.0
2002-06-03,5.0,5.0,5.0,5.0,100,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,57.3543160154653,0.0,1.0
2002-06-04,5.0,5.0,5.0,5.0,0,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,0,0.0,1.0
2002-06-05,4.92,5.0,4.9,4.9,9000,8.57825590435661,8.71773974019981,8.54338494539581,8.54338494539581,5161.88844139188,0.0,1.0
2002-06-06,4.92,4.92,4.9,4.9,6000,8.57825590435661,8.57825590435661,8.54338494539581,8.54338494539581,3441.25896092792,0.0,1.0
2002-06-07,5.0,5.0,5.0,5.0,1000,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,573.543160154653,0.0,1.0
2002-06-10,5.0,5.0,4.95,4.95,1000,8.71773974019981,8.71773974019981,8.63056234279781,8.63056234279781,573.543160154653,0.0,1.0
2002-06-11,5.0,5.0,4.95,4.95,1300,8.71773974019981,8.71773974019981,8.63056234279781,8.63056234279781,745.606108201049,0.0,1.0
2002-06-12,4.91,4.98,4.91,4.95,6000,8.56082042487621,8.68286878123901,8.56082042487621,8.63056234279781,3441.25896092792,0.0,1.0
2002-06-13,5.0,5.05,4.91,4.91,3000,8.71773974019981,8.80491713760181,8.56082042487621,8.56082042487621,1720.62948046396,0.0,1.0
2002-06-14,5.0,5.0,4.91,5.0,3000,8.71773974019981,8.71773974019981,8.56082042487621,8.71773974019981,1720.62948046396,0.0,1.0
2002-06-17,4.95,5.0,4.95,5.0,1100,8.63056234279781,8.71773974019981,8.63056234279781,8.71773974019981,630.897476170118,0.0,1.0
2002-06-18,4.91,4.91,4.91,4.91,200,8.56082042487621,8.56082042487621,8.56082042487621,8.56082042487621,114.708632030931,0.0,1.0
2002-06-19,4.91,5.0,4.9,4.9,6000,8.56082042487621,8.71773974019981,8.54338494539581,8.54338494539581,3441.25896092792,0.0,1.0
2002-06-20,4.91,4.91,4.91,4.91,100,8.56082042487621,8.56082042487621,8.56082042487621,8.56082042487621,57.3543160154653,0.0,1.0
2002-06-21,4.91,4.98,4.9,4.98,9000,8.56082042487621,8.68286878123901,8.54338494539581,8.68286878123901,5161.88844139188,0.0,1.0
2002-06-24,4.9,4.9,4.9,4.9,6000,8.54338494539581,8.54338494539581,8.54338494539581,8.54338494539581,3441.25896092792,0.0,1.0
2002-06-25,4.95,4.95,4.9,4.9,2500,8.63056234279781,8.63056234279781,8.54338494539581,8.54338494539581,1433.85790038663,0.0,1.0
2002-06-26,4.9,4.91,4.9,4.91,3000,8.54338494539581,8.56082042487621,8.54338494539581,8.56082042487621,1720.62948046396,0.0,1.0
2002-06-27,4.9,4.9,4.9,4.9,400,8.54338494539581,8.54338494539581,8.54338494539581,8.54338494539581,229.417264061861,0.0,1.0
2002-06-28,5.2,5.2,5.0,5.0,12000,9.0664493298078,9.0664493298078,8.71773974019981,8.71773974019981,6882.51792185584,0.0,1.0
2002-07-01,5.15,5.25,5.15,5.23,1700,8.9792719324058,9.1536267272098,8.9792719324058,9.118755768249,975.02337226291,0.0,1.0
2002-07-02,5.05,5.15,5.05,5.15,2200,8.80491713760181,8.9792719324058,8.80491713760181,8.9792719324058,1261.79495234024,0.0,1.0
2002-07-03,5.05,5.05,5.05,5.05,100,8.80491713760181,8.80491713760181,8.80491713760181,8.80491713760181,57.3543160154653,0.0,1.0
2002-07-05,5.05,5.05,5.05,5.05,0,8.80491713760181,8.80491713760181,8.80491713760181,8.80491713760181,0,0.0,1.0
2002-07-08,5.05,5.05,5.0,5.0,1300,8.80491713760181,8.80491713760181,8.71773974019981,8.71773974019981,745.606108201048,0.0,1.0
2002-07-09,5.1,5.2,5.05,5.05,2200,8.89209453500381,9.0664493298078,8.80491713760181,8.80491713760181,1261.79495234024,0.0,1.0
2002-07-10,5.1,5.18,5.07,5.15,1600,8.89209453500381,9.031578370847,8.83978809656261,8.9792719324058,917.669056247444,0.0,1.0
2002-07-11,5.07,5.07,5.02,5.02,500,8.83978809656261,8.83978809656261,8.75261069916061,8.75261069916061,286.771580077326,0.0,1.0
2002-07-12,5.07,5.07,5.07,5.07,0,8.83978809656261,8.83978809656261,8.83978809656261,8.83978809656261,0,0.0,1.0
2002-07-15,5.0,5.0,5.0,5.0,1200,8.71773974019981,8.71773974019981,8.71773974019981,8.71773974019981,688.251792185583,0.0,1.0
2002-07-16,4.85,4.95,4.8,4.95,21000,8.45620754799381,8.63056234279781,8.36903015059182,8.63056234279781,12044.4063632477,0.0,1.0
2002-07-17,4.82,4.82,4.82,4.82,300,8.40390110955262,8.40390110955262,8.40390110955262,8.40390110955262,172.062948046396,0.0,1.0
2002-07-18,4.8,4.8,4.8,4.8,1200,8.36903015059182,8.36903015059182,8.36903015059182,8.36903015059182,688.251792185583,0.0,1.0
2002-07-19,4.8,4.8,4.8,4.8,100,8.36903015059182,8.36903015059182,8.36903015059182,8.36903015059182,57.3543160154652,0.0,1.0
2002-07-22,4.8,4.84,4.8,4.84,400,8.36903015059182,8.43877206851342,8.36903015059182,8.43877206851342,229.417264061861,0.0,1.0
2002-07-23,4.75,4.79,4.75,4.79,6000,8.28185275318982,8.35159467111142,8.28185275318982,8.35159467111142,3441.25896092792,0.0,1.0
2002-07-24,4.75,4.75,4.75,4.75,0,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,0,0.0,1.0
2002-07-25,4.75,4.8,4.75,4.8,12000,8.28185275318982,8.36903015059182,8.28185275318982,8.36903015059182,6882.51792185583,0.0,1.0
2002-07-26,4.8,4.8,4.75,4.75,2400,8.36903015059182,8.36903015059182,8.28185275318982,8.28185275318982,1376.50358437117,0.0,1.0
2002-07-29,4.77,4.77,4.77,4.77,200,8.31672371215062,8.31672371215062,8.31672371215062,8.31672371215062,114.70863203093,0.0,1.0
2002-07-30,4.77,4.77,4.77,4.77,0,8.31672371215062,8.31672371215062,8.31672371215062,8.31672371215062,0,0.0,1.0
2002-07-31,4.82,4.82,4.82,4.82,200,8.40390110955262,8.40390110955262,8.40390110955262,8.40390110955262,114.70863203093,0.0,1.0
2002-08-01,4.76,4.76,4.76,4.76,500,8.29928823267022,8.29928823267022,8.29928823267022,8.29928823267022,286.771580077326,0.0,1.0
2002-08-02,4.75,4.75,4.75,4.75,2000,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,1147.08632030931,0.0,1.0
2002-08-05,4.83,4.83,4.8,4.8,700,8.42133658903302,8.42133658903302,8.36903015059182,8.36903015059182,401.480212108257,0.0,1.0
2002-08-06,4.83,4.83,4.83,4.83,0,8.42133658903302,8.42133658903302,8.42133658903302,8.42133658903302,0,0.0,1.0
2002-08-07,4.75,4.86,4.75,4.86,3000,8.28185275318982,8.47364302747422,8.28185275318982,8.47364302747422,1720.62948046396,0.0,1.0
2002-08-08,4.75,4.75,4.75,4.75,0,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,0,0.0,1.0
2002-08-09,4.75,4.75,4.75,4.75,6000,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,3441.25896092792,0.0,1.0
2002-08-12,4.73,4.75,4.73,4.75,3000,8.24698179422902,8.28185275318982,8.24698179422902,8.28185275318982,1720.62948046396,0.0,1.0
2002-08-13,4.73,4.73,4.73,4.73,0,8.24698179422902,8.24698179422902,8.24698179422902,8.24698179422902,0,0.0,1.0
2002-08-14,4.75,4.75,4.75,4.75,200,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,114.708632030931,0.0,1.0
2002-08-15,4.75,4.75,4.75,4.75,0,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,0,0.0,1.0
2002-08-16,4.75,4.75,4.75,4.75,0,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,0,0.0,1.0
2002-08-19,4.75,4.75,4.75,4.75,105000,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,60222.0318162385,0.0,1.0
2002-08-20,4.75,4.75,4.75,4.75,500,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,286.771580077326,0.0,1.0
2002-08-21,4.75,4.75,4.75,4.75,3000,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,1720.62948046396,0.0,1.0
2002-08-22,4.75,4.75,4.75,4.75,300,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,172.062948046396,0.0,1.0
2002-08-23,4.8,4.8,4.8,4.8,200,8.36903015059182,8.36903015059182,8.36903015059182,8.36903015059182,114.70863203093,0.0,1.0
2002-08-26,4.75,4.75,4.75,4.75,1100,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,630.897476170118,0.0,1.0
2002-08-27,4.8,4.8,4.8,4.8,100,8.36903015059182,8.36903015059182,8.36903015059182,8.36903015059182,57.3543160154652,0.0,1.0
2002-08-28,4.85,4.85,4.85,4.85,600,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,344.125896092792,0.0,1.0
2002-08-29,4.85,4.85,4.85,4.85,0,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,0,0.0,1.0
2002-08-30,4.95,4.95,4.9,4.9,1500,8.63056234279781,8.63056234279781,8.54338494539581,8.54338494539581,860.314740231979,0.0,1.0
2002-09-03,4.75,4.75,4.75,4.75,18000,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,10323.7768827837,0.0,1.0
2002-09-04,4.8,4.8,4.8,4.8,200,8.36903015059182,8.36903015059182,8.36903015059182,8.36903015059182,114.70863203093,0.0,1.0
2002-09-05,4.8,4.8,4.8,4.8,0,8.36903015059182,8.36903015059182,8.36903015059182,8.36903015059182,0,0.0,1.0
2002-09-06,4.8,4.8,4.8,4.8,0,8.36903015059182,8.36903015059182,8.36903015059182,8.36903015059182,0,0.0,1.0
2002-09-09,4.76,4.8,4.76,4.8,9000,8.29928823267022,8.36903015059182,8.29928823267022,8.36903015059182,5161.88844139187,0.0,1.0
2002-09-10,4.76,4.76,4.76,4.76,0,8.29928823267022,8.29928823267022,8.29928823267022,8.29928823267022,0,0.0,1.0
2002-09-11,4.76,4.76,4.76,4.76,0,8.29928823267022,8.29928823267022,8.29928823267022,8.29928823267022,0,0.0,1.0
2002-09-12,4.76,4.76,4.76,4.76,0,8.29928823267022,8.29928823267022,8.29928823267022,8.29928823267022,0,0.0,1.0
2002-09-13,4.75,4.76,4.75,4.76,200,8.28185275318982,8.29928823267022,8.28185275318982,8.29928823267022,114.708632030931,0.0,1.0
2002-09-16,4.79,4.79,4.79,4.79,100,8.35159467111142,8.35159467111142,8.35159467111142,8.35159467111142,57.3543160154653,0.0,1.0
2002-09-17,4.79,4.79,4.79,4.79,0,8.35159467111142,8.35159467111142,8.35159467111142,8.35159467111142,0,0.0,1.0
2002-09-18,4.79,4.79,4.79,4.79,0,8.35159467111142,8.35159467111142,8.35159467111142,8.35159467111142,0,0.0,1.0
2002-09-19,4.8,4.8,4.7,4.7,1600,8.36903015059182,8.36903015059182,8.19467535578782,8.19467535578782,917.669056247444,0.0,1.0
2002-09-20,4.75,4.75,4.75,4.75,400,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,229.417264061861,0.0,1.0
2002-09-23,4.75,4.75,4.75,4.75,100,8.28185275318982,8.28185275318982,8.28185275318982,8.28185275318982,57.3543160154653,0.0,1.0
2002-09-24,4.8,4.8,4.75,4.75,1000,8.36903015059182,8.36903015059182,8.28185275318982,8.28185275318982,573.543160154652,0.0,1.0
2002-09-25,4.8,4.8,4.8,4.8,0,8.36903015059182,8.36903015059182,8.36903015059182,8.36903015059182,0,0.0,1.0
2002-09-26,4.78,4.78,4.78,4.78,100,8.33415919163102,8.33415919163102,8.33415919163102,8.33415919163102,57.3543160154653,0.0,1.0
2002-09-27,4.75,4.76,4.72,4.75,90000,8.28185275318982,8.29928823267022,8.22954631474862,8.28185275318982,51618.8844139187,0.0,1.0
2002-09-30,4.9,4.9,4.45,4.75,1704000,8.54338494539581,8.54338494539581,7.75878836877783,8.28185275318982,977317.544903529,0.0,1.0
2002-10-01,4.9,4.9,4.9,4.9,0,8.54338494539581,8.54338494539581,8.54338494539581,8.54338494539581,0,0.0,1.0
2002-10-02,4.85,4.85,4.85,4.85,200,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,114.708632030931,0.0,1.0
2002-10-03,4.9,4.9,4.9,4.9,300,8.54338494539581,8.54338494539581,8.54338494539581,8.54338494539581,172.062948046396,0.0,1.0
2002-10-04,4.9,4.9,4.9,4.9,0,8.54338494539581,8.54338494539581,8.54338494539581,8.54338494539581,0,0.0,1.0
2002-10-07,4.9,4.9,4.9,4.9,600,8.54338494539581,8.54338494539581,8.54338494539581,8.54338494539581,344.125896092792,0.0,1.0
2002-10-08,4.85,4.9,4.85,4.9,1400,8.45620754799381,8.54338494539581,8.45620754799381,8.54338494539581,802.960424216514,0.0,1.0
2002-10-09,4.65,4.8,4.61,4.8,3000,8.10749795838582,8.36903015059182,8.03775604046423,8.36903015059182,1720.62948046396,0.0,1.0
2002-10-10,4.65,4.65,4.65,4.65,0,8.10749795838582,8.10749795838582,8.10749795838582,8.10749795838582,0,0.0,1.0
2002-10-11,4.6,4.6,4.55,4.6,1700,8.02032056098382,8.02032056098382,7.93314316358183,8.02032056098382,975.02337226291,0.0,1.0
2002-10-14,4.6,4.6,4.6,4.6,0,8.02032056098382,8.02032056098382,8.02032056098382,8.02032056098382,0,0.0,1.0
2002-10-15,4.6,4.6,4.6,4.6,0,8.02032056098382,8.02032056098382,8.02032056098382,8.02032056098382,0,0.0,1.0
2002-10-16,4.65,4.65,4.52,4.52,9000,8.10749795838582,8.10749795838582,7.88083672514063,7.88083672514063,5161.88844139188,0.0,1.0
2002-10-17,4.55,4.63,4.55,4.63,9000,7.93314316358183,8.07262699942502,7.93314316358183,8.07262699942502,5161.88844139187,0.0,1.0
2002-10-18,4.6,4.6,4.5,4.51,1700,8.02032056098382,8.02032056098382,7.84596576617983,7.86340124566023,975.02337226291,0.0,1.0
2002-10-21,4.55,4.55,4.55,4.55,200,7.93314316358183,7.93314316358183,7.93314316358183,7.93314316358183,114.70863203093,0.0,1.0
2002-10-22,4.65,4.65,4.6,4.6,600,8.10749795838582,8.10749795838582,8.02032056098382,8.02032056098382,344.125896092792,0.0,1.0
2002-10-23,4.65,4.65,4.65,4.65,0,8.10749795838582,8.10749795838582,8.10749795838582,8.10749795838582,0,0.0,1.0
2002-10-24,4.7,4.7,4.7,4.7,300,8.19467535578782,8.19467535578782,8.19467535578782,8.19467535578782,172.062948046396,0.0,1.0
2002-10-25,4.8,4.8,4.7,4.7,700,8.36903015059182,8.36903015059182,8.19467535578782,8.19467535578782,401.480212108257,0.0,1.0
2002-10-28,4.85,4.9,4.85,4.9,1800,8.45620754799381,8.54338494539581,8.45620754799381,8.54338494539581,1032.37768827838,0.0,1.0
2002-10-29,4.85,4.85,4.85,4.85,300,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,172.062948046396,0.0,1.0
2002-10-30,4.85,4.85,4.85,4.85,0,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,0,0.0,1.0
2002-10-31,4.85,4.85,4.85,4.85,1100,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,630.897476170118,0.0,1.0
2002-11-01,4.85,4.85,4.85,4.85,2000,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,1147.08632030931,0.0,1.0
2002-11-04,4.85,4.85,4.85,4.85,1400,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,802.960424216514,0.0,1.0
2002-11-05,4.76,4.76,4.76,4.76,700,8.29928823267022,8.29928823267022,8.29928823267022,8.29928823267022,401.480212108257,0.0,1.0
2002-11-06,4.8,4.85,4.8,4.8,1000,8.36903015059182,8.45620754799381,8.36903015059182,8.36903015059182,573.543160154652,0.0,1.0
2002-11-07,4.85,4.85,4.85,4.85,900,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,516.188844139188,0.0,1.0
2002-11-08,4.85,4.85,4.85,4.85,0,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,0,0.0,1.0
2002-11-11,4.85,4.85,4.85,4.85,0,8.45620754799381,8.45620754799381,8.45620754799381,8.45620754799381,0,0.0,1.0
2002-11-12,4.73,4.8,4.73,4.8,1700,8.24698179422902,8.36903015059182,8.24698179422902,8.36903015059182,975.02337226291,0.0,1.0
2002-11-13,4.8,4.8,4.8,4.8,500,8.36903015059182,8.36903015059182,8.36903015059182,8.36903015059182,286.771580077326,0.0,1.0
2002-11-14,4.76,4.84,4.76,4.795,9000,8.29928823267022,8.43877206851342,8.29928823267022,8.36031241085162,5161.88844139187,0.0,1.0
2002-11-15,4.5,4.8,4.5,4.8,84000,7.84596576617983,8.36903015059182,7.84596576617983,8.36903015059182,48177.6254529908,0.0,1.0
2002-11-18,4.58,4.58,4.52,4.52,500,7.98544960202303,7.98544960202303,7.88083672514063,7.88083672514063,286.771580077326,0.0,1.0
2002-11-19,4.52,4.55,4.5,4.53,27000,7.88083672514063,7.93314316358183,7.84596576617983,7.89827220462103,15485.6653241756,0.0,1.0
2002-11-20,4.51,4.51,4.5,4.5,1200,7.86340124566023,7.86340124566023,7.84596576617983,7.84596576617983,688.251792185583,0.0,1.0
2002-11-21,4.5,4.5,4.5,4.5,500,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,286.771580077326,0.0,1.0
2002-11-22,4.5,4.5,4.5,4.5,0,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,0,0.0,1.0
2002-11-25,4.51,4.51,4.51,4.51,100,7.86340124566023,7.86340124566023,7.86340124566023,7.86340124566023,57.3543160154653,0.0,1.0
2002-11-26,4.56,4.56,4.51,4.51,600,7.95057864306223,7.95057864306223,7.86340124566023,7.86340124566023,344.125896092791,0.0,1.0
2002-11-27,4.5,4.5,4.5,4.5,3000,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,1720.62948046396,0.0,1.0
2002-11-29,4.5,4.5,4.5,4.5,1000,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,573.543160154653,0.0,1.0
2002-12-02,4.51,4.51,4.5,4.5,300,7.86340124566023,7.86340124566023,7.84596576617983,7.84596576617983,172.062948046396,0.0,1.0
2002-12-03,4.36,4.45,4.25,4.45,9000,7.60186905345424,7.75878836877783,7.41007877916984,7.75878836877783,5161.88844139187,0.0,1.0
2002-12-04,4.35,4.36,4.34,4.35,6000,7.58443357397383,7.60186905345424,7.56699809449344,7.58443357397383,3441.25896092792,0.0,1.0
2002-12-05,4.33,4.33,4.33,4.33,200,7.54956261501304,7.54956261501304,7.54956261501304,7.54956261501304,114.70863203093,0.0,1.0
2002-12-06,4.36,4.36,4.35,4.35,300,7.60186905345424,7.60186905345424,7.58443357397383,7.58443357397383,172.062948046396,0.0,1.0
2002-12-09,4.35,4.35,4.35,4.35,100,7.58443357397383,7.58443357397383,7.58443357397383,7.58443357397383,57.3543160154653,0.0,1.0
2002-12-10,4.39,4.39,4.39,4.39,500,7.65417549189543,7.65417549189543,7.65417549189543,7.65417549189543,286.771580077326,0.0,1.0
2002-12-11,4.39,4.39,4.39,4.39,0,7.65417549189543,7.65417549189543,7.65417549189543,7.65417549189543,0,0.0,1.0
2002-12-12,4.3,4.35,4.3,4.35,3000,7.49725617657184,7.58443357397383,7.49725617657184,7.58443357397383,1720.62948046396,0.0,1.0
2002-12-13,4.3,4.3,4.3,4.3,1000,7.49725617657184,7.49725617657184,7.49725617657184,7.49725617657184,573.543160154652,0.0,1.0
2002-12-16,4.3,4.3,4.3,4.3,0,7.49725617657184,7.49725617657184,7.49725617657184,7.49725617657184,0,0.0,1.0
2002-12-17,4.33,4.33,4.33,4.33,100,7.54956261501304,7.54956261501304,7.54956261501304,7.54956261501304,57.3543160154652,0.0,1.0
2002-12-18,4.33,4.33,4.33,4.33,0,7.54956261501304,7.54956261501304,7.54956261501304,7.54956261501304,0,0.0,1.0
2002-12-19,4.35,4.36,4.35,4.35,6000,7.58443357397383,7.60186905345424,7.58443357397383,7.58443357397383,3441.25896092792,0.0,1.0
2002-12-20,4.35,4.37,4.3,4.3,1100,7.58443357397383,7.61930453293463,7.49725617657184,7.49725617657184,630.897476170118,0.0,1.0
2002-12-23,4.24,4.3,4.24,4.3,1400,7.39264329968944,7.49725617657184,7.39264329968944,7.49725617657184,802.960424216514,0.0,1.0
2002-12-24,4.24,4.24,4.24,4.24,0,7.39264329968944,7.39264329968944,7.39264329968944,7.39264329968944,0,0.0,1.0
2002-12-26,4.24,4.24,4.24,4.24,0,7.39264329968944,7.39264329968944,7.39264329968944,7.39264329968944,0,0.0,1.0
2002-12-27,4.6,4.6,4.3,4.3,3000,8.02032056098382,8.02032056098382,7.49725617657184,7.49725617657184,1720.62948046396,0.0,1.0
2002-12-30,5.1,5.1,4.7,4.7,3000,8.89209453500381,8.89209453500381,8.19467535578782,8.19467535578782,1720.62948046396,0.0,1.0
2002-12-31,5.3,5.31,5.05,5.05,6000,9.2408041246118,9.2582396040922,8.80491713760181,8.80491713760181,3441.25896092792,0.0,1.0
2003-01-02,5.29,5.31,5.29,5.31,600,9.2233686451314,9.2582396040922,9.2233686451314,9.2582396040922,344.125896092792,0.0,1.0
2003-01-03,5.1,5.21,5.1,5.21,1000,8.89209453500381,9.0838848092882,8.89209453500381,9.0838848092882,573.543160154652,0.0,1.0
2003-01-06,5.19,5.19,5.1,5.13,1400,9.0490138503274,9.0490138503274,8.89209453500381,8.944400973445,802.960424216514,0.0,1.0
2003-01-07,5.18,5.18,5.15,5.15,500,9.031578370847,9.031578370847,8.9792719324058,8.9792719324058,286.771580077326,0.0,1.0
2003-01-08,5.18,5.19,5.18,5.19,900,9.031578370847,9.0490138503274,9.031578370847,9.0490138503274,516.188844139187,0.0,1.0
2003-01-09,5.06,5.12,5.06,5.12,1300,8.82235261708221,8.92696549396461,8.82235261708221,8.92696549396461,745.606108201048,0.0,1.0
2003-01-10,4.99,5.0,4.99,5.0,600,8.70030426071941,8.71773974019981,8.70030426071941,8.71773974019981,344.125896092792,0.0,1.0
2003-01-13,4.95,5.05,4.95,4.98,2700,8.63056234279781,8.80491713760181,8.63056234279781,8.68286878123901,1548.56653241756,0.0,1.0
2003-01-14,4.95,4.95,4.95,4.95,0,8.63056234279781,8.63056234279781,8.63056234279781,8.63056234279781,0,0.0,1.0
2003-01-15,4.95,4.95,4.95,4.95,0,8.63056234279781,8.63056234279781,8.63056234279781,8.63056234279781,0,0.0,1.0
2003-01-16,4.95,4.95,4.95,4.95,0,8.63056234279781,8.63056234279781,8.63056234279781,8.63056234279781,0,0.0,1.0
2003-01-17,4.95,4.95,4.95,4.95,0,8.63056234279781,8.63056234279781,8.63056234279781,8.63056234279781,0,0.0,1.0
2003-01-21,4.95,4.95,4.95,4.95,0,8.63056234279781,8.63056234279781,8.63056234279781,8.63056234279781,0,0.0,1.0
2003-01-22,4.88,4.9,4.88,4.9,500,8.50851398643501,8.54338494539581,8.50851398643501,8.54338494539581,286.771580077326,0.0,1.0
2003-01-23,4.88,4.88,4.88,4.88,0,8.50851398643501,8.50851398643501,8.50851398643501,8.50851398643501,0,0.0,1.0
2003-01-24,4.88,4.88,4.88,4.88,0,8.50851398643501,8.50851398643501,8.50851398643501,8.50851398643501,0,0.0,1.0
2003-01-27,4.9,4.9,4.81,4.85,15000,8.54338494539581,8.54338494539581,8.38646563007222,8.45620754799381,8603.1474023198,0.0,1.0
2003-01-28,4.86,4.9,4.86,4.9,1000,8.47364302747422,8.54338494539581,8.47364302747422,8.54338494539581,573.543160154652,0.0,1.0
2003-01-29,4.86,4.9,4.86,4.9,3000,8.47364302747422,8.54338494539581,8.47364302747422,8.54338494539581,1720.62948046396,0.0,1.0
2003-01-30,4.73,4.84,4.73,4.84,700,8.24698179422902,8.43877206851342,8.24698179422902,8.43877206851342,401.480212108257,0.0,1.0
2003-01-31,4.67,4.67,4.67,4.67,200,8.14236891734662,8.14236891734662,8.14236891734662,8.14236891734662,114.708632030931,0.0,1.0
2003-02-03,4.62,4.62,4.62,4.62,500,8.05519151994462,8.05519151994462,8.05519151994462,8.05519151994462,286.771580077327,0.0,1.0
2003-02-04,4.5,4.57,4.5,4.57,1000,7.84596576617983,7.96801412254263,7.84596576617983,7.96801412254263,573.543160154653,0.0,1.0
2003-02-05,4.5,4.5,4.5,4.5,100,7.84596576617983,7.84596576617983,7.84596576617983,7.84596576617983,57.3543160154653,0.0,1.0
2003-02-06,4.51,4.51,4.51,4.51,0,7.86340124566023,7.86340124566023,7.86340124566023,7.86340124566023,0,0.0,1.0
2003-02-07,4.45,4.46,4.45,4.46,300,7.75878836877783,7.77622384825823,7.75878836877783,7.77622384825823,172.062948046396,0.0,1.0
2003-02-10,5.0,5.0,4.45,4.45,51000,8.71773974019981,8.71773974019981,7.75878836877783,7.75878836877783,29250.7011678873,0.0,1.0
2003-02-11,5.03,5.03,5.03,5.03,100,8.77004617864101,8.77004617864101,8.77004617864101,8.77004617864101,57.3543160154653,0.0,1.0
2003-02-12,4.87,5.05,4.8,5.05,3000,8.49107850695462,8.80491713760181,8.36903015059182,8.80491713760181,1720.62948046396,0.0,1.0
2003-02-13,4.91,4.91,4.87,4.9,700,8.56082042487621,8.56082042487621,8.49107850695462,8.54338494539581,401.480212108257,0.0,1.0
2003-02-14,4.91,4.94,4.91,4.94,700,8.56082042487621,8.61312686331741,8.56082042487621,8.61312686331741,401.480212108257,0.0,1.0
2003-02-18,4.94,4.96,4.91,4.95,1300,8.61312686331741,8.64799782227821,8.56082042487621,8.63056234279781,745.606108201049,0.0,1.0
2003-02-19,4.94,5.0,4.94,4.94,500,8.61312686331741,8.71773974019981,8.61312686331741,8.61312686331741,286.771580077326,0.0,1.0
2003-02-20,4.95,4.95,4.93,4.93,200,8.63056234279781,8.63056234279781,8.59569138383701,8.59569138383701,114.708632030931,0.0,1.0
2003-02-21,5.09,5.09,4.97,4.97,3000,8.87465905552341,8.87465905552341,8.66543330175861,8.66543330175861,1720.62948046396,0.0,1.0
2003-02-24,5.0,5.05,5.0,5.05,1200,8.71773974019981,8.80491713760181,8.71773974019981,8.80491713760181,688.251792185583,0.0,1.0
2003-02-25,5.25,5.35,5.05,5.05,12000,9.1536267272098,9.3279815220138,8.80491713760181,8.80491713760181,6882.51792185583,0.0,1.0
2003-02-26,5.26,5.3,5.25,5.25,6000,9.1710622066902,9.2408041246118,9.1536267272098,9.1536267272098,3441.25896092792,0.0,1.0
2003-02-27,5.5,5.5,5.2,5.2,3000,9.58951371421979,9.58951371421979,9.0664493298078,9.0664493298078,1720.62948046396,0.0,1.0
2003-02-28,5.66,5.66,5.55,5.55,1900,9.86848138590619,9.86848138590619,9.67669111162179,9.67669111162179,1089.73200429384,0.0,1.0
2003-03-03,5.81,5.81,5.7,5.76,12000,10.1300135781122,10.1300135781122,9.93822330382778,10.0428361807102,6882.51792185582,0.0,1.0
2003-03-04,6.05,6.05,5.85,5.85,9000,10.5484650856418,10.5484650856418,10.1997554960338,10.1997554960338,5161.88844139186,0.0,1.0
2003-03-05,6.1,6.25,6.1,6.25,12000,10.6356424830438,10.8971746752498,10.6356424830438,10.8971746752498,6882.51792185581,0.0,1.0
2003-03-06,6.05,6.05,6.05,6.05,100,10.5484650856418,10.5484650856418,10.5484650856418,10.5484650856418,57.3543160154651,0.0,1.0
2003-03-07,6.0,6.0,6.0,6.0,100,10.4612876882398,10.4612876882398,10.4612876882398,10.4612876882398,57.3543160154651,0.0,1.0
2003-03-10,6.0,6.01,6.0,6.01,300,10.4612876882398,10.4787231677202,10.4612876882398,10.4787231677202,172.062948046395,0.0,1.0
2003-03-11,5.95,5.95,5.95,5.95,100,10.3741102908378,10.3741102908378,10.3741102908378,10.3741102908378,57.3543160154651,0.0,1.0
2003-03-12,5.72,5.9,5.72,5.9,2100,9.97309426278858,10.2869328934358,9.97309426278858,10.2869328934358,1204.44063632477,0.0,1.0
2003-03-13,5.68,5.7,5.65,5.7,3000,9.90335234486698,9.93822330382778,9.85104590642579,9.93822330382778,1720.62948046396,0.0,1.0
2003-03-14,5.7,5.75,5.55,5.66,12000,9.93822330382778,10.0254007012298,9.67669111162179,9.86848138590619,6882.51792185584,0.0,1.0
2003-03-17,5.62,5.7,5.57,5.65,2800,9.79873946798459,9.93822330382778,9.71156207058259,9.85104590642579,1605.92084843303,0.0,1.0
2003-03-18,5.6,5.67,5.41,5.67,6000,9.76386850902379,9.88591686538659,9.43259439889619,9.88591686538659,3441.25896092791,0.0,1.0
2003-03-19,5.79,5.85,5.65,5.65,6000,10.0951426191514,10.1997554960338,9.85104590642579,9.85104590642579,3441.25896092791,0.0,1.0
2003-03-20,5.79,5.79,5.79,5.79,400,10.0951426191514,10.0951426191514,10.0951426191514,10.0951426191514,229.417264061861,0.0,1.0
2003-03-21,5.9,6.1,5.75,5.75,27000,10.2869328934358,10.6356424830438,10.0254007012298,10.0254007012298,15485.6653241756,0.0,1.0
2003-03-24,5.9,6.0,5.9,5.99,27000,10.2869328934358,10.4612876882398,10.2869328934358,10.4438522087594,15485.6653241756,0.0,1.0
2003-03-25,6.0,6.01,5.95,5.95,21000,10.4612876882398,10.4787231677202,10.3741102908378,10.3741102908378,12044.4063632477,0.0,1.0
2003-03-26,5.99,6.0,5.95,5.95,24000,10.4438522087594,10.4612876882398,10.3741102908378,10.3741102908378,13765.0358437116,0.0,1.0
2003-03-27,5.85,5.88,5.83,5.88,3000,10.4612876882398,10.5149353174102,10.4255226021261,10.5149353174102,1677.61374345235,0.15,1.0
2003-03-28,5.8,5.85,5.8,5.8,9000,10.3718749729557,10.4612876882398,10.3718749729557,10.3718749729557,5032.84123035706,0.0,1.0
2003-03-31,5.75,5.8,5.7,5.8,21000,10.2824622576716,10.3718749729557,10.1930495423875,10.3718749729557,11743.2962041665,0.0,1.0
2003-04-01,5.75,5.75,5.75,5.75,2000,10.2824622576716,10.2824622576716,10.2824622576716,10.2824622576716,1118.40916230157,0.0,1.0
2003-04-02,5.55,5.8,5.55,5.8,3000,9.92481139653517,10.3718749729557,9.92481139653517,10.3718749729557,1677.61374345236,0.0,1.0
2003-04-03,16.24,16.5,14.49,16.38,192000,9.68041664142528,9.83539868125106,8.63726829644411,9.76386850902378,322101.838742853,0.0,0.333333333333333
2003-04-04,16.5,16.5,16.3,16.3,14000,9.83539868125106,9.83539868125106,9.71618172753892,9.71618172753892,23486.592408333,0.0,1.0
2003-04-07,17.75,18.05,16.65,16.65,33000,10.5805046419519,10.7593300725201,9.92481139653516,9.92481139653516,55361.2535339279,0.0,1.0
2003-04-08,17.85,17.99,17.6,17.65,9000,10.640113118808,10.7235649864065,10.4910919266678,10.5208961650958,15098.5236910712,0.0,1.0
2003-04-09,17.72,17.95,17.72,17.95,2000,10.5626220988951,10.699721595664,10.5626220988951,10.699721595664,3355.22748690471,0.0,1.0
2003-04-10,18.0,18.0,17.765,17.765,7000,10.7295258340921,10.7295258340921,10.5894459134803,10.5894459134803,11743.2962041665,0.0,1.0
2003-04-11,17.85,18.4,17.85,18.0,13000,10.640113118808,10.9679597415163,10.640113118808,10.7295258340921,21808.9786648806,0.0,1.0
2003-04-14,17.79,17.79,17.79,17.79,300,10.6043480326943,10.6043480326943,10.6043480326943,10.6043480326943,503.284123035709,0.0,1.0
2003-04-15,17.95,17.95,17.8,17.8,600,10.699721595664,10.699721595664,10.6103088803799,10.6103088803799,1006.56824607142,0.0,1.0
2003-04-16,17.95,17.95,17.95,17.95,100,10.699721595664,10.699721595664,10.699721595664,10.699721595664,167.761374345237,0.0,1.0
2003-04-17,18.2,18.2,17.95,17.95,5000,10.8487427878042,10.8487427878042,10.699721595664,10.699721595664,8388.0687172618,0.0,1.0
2003-04-21,18.46,18.55,18.34,18.34,5000,11.00372482763,11.0573724568004,10.9321946554027,10.9321946554027,8388.06871726178,0.0,1.0
2003-04-22,18.41,18.41,18.41,18.41,500,10.9739205892019,10.9739205892019,10.9739205892019,10.9739205892019,838.806871726183,0.0,1.0
2003-04-23,18.35,18.51,18.25,18.5,17000,10.9381555030883,11.033529066058,10.8785470262322,11.0275682183724,28519.4336386901,0.0,1.0
2003-04-24,18.45,18.45,18.25,18.25,8000,10.9977639799444,10.9977639799444,10.8785470262322,10.8785470262322,13420.9099476188,0.0,1.0
2003-04-25,18.5,18.5,18.45,18.45,5000,11.0275682183724,11.0275682183724,10.9977639799444,10.9977639799444,8388.0687172618,0.0,1.0
2003-04-28,18.99,18.99,18.5,18.5,11000,11.3196497549671,11.3196497549671,11.0275682183724,11.0275682183724,18453.751177976,0.0,1.0
2003-04-29,18.1,18.99,18.1,18.99,15000,10.7891343109481,11.3196497549671,10.7891343109481,11.3196497549671,25164.2061517855,0.0,1.0
2003-04-30,18.32,18.35,18.2,18.2,5000,10.9202729600315,10.9381555030883,10.8487427878042,10.8487427878042,8388.06871726179,0.0,1.0
2003-05-01,18.35,18.35,18.35,18.35,300,10.9381555030883,10.9381555030883,10.9381555030883,10.9381555030883,503.284123035708,0.0,1.0
2003-05-02,18.35,18.4,18.21,18.4,1000,10.9381555030883,10.9679597415163,10.8547036354898,10.9679597415163,1677.61374345236,0.0,1.0
2003-05-05,18.32,18.5,18.2,18.44,5000,10.9202729600315,11.0275682183724,10.8487427878042,10.9918031322588,8388.06871726179,0.0,1.0
2003-05-06,18.5,18.5,18.39,18.39,4000,11.0275682183724,11.0275682183724,10.9619988938307,10.9619988938307,6710.45497380944,0.0,1.0
2003-05-07,18.49,18.5,18.455,18.455,37000,11.0216073706868,11.0275682183724,11.0007444037872,11.0007444037872,62071.7085077373,0.0,1.0
2003-05-08,18.3,18.4,18.3,18.4,1000,10.9083512646603,10.9679597415163,10.9083512646603,10.9679597415163,1677.61374345236,0.0,1.0
2003-05-09,18.25,18.42,18.1,18.39,1000,10.8785470262322,10.9798814368875,10.7891343109481,10.9619988938307,1677.61374345237,0.0,1.0
2003-05-12,18.5,18.5,18.25,18.25,6000,11.0275682183724,11.0275682183724,10.8785470262322,10.8785470262322,10065.6824607142,0.0,1.0
2003-05-13,18.55,18.55,18.3,18.49,16000,11.0573724568004,11.0573724568004,10.9083512646603,11.0216073706868,26841.8198952379,0.0,1.0
2003-05-14,18.54,18.6,18.54,18.59,2000,11.0514116091148,11.0871766952285,11.0514116091148,11.0812158475429,3355.22748690473,0.0,1.0
2003-05-15,18.26,18.5,18.26,18.5,1000,10.8845078739178,11.0275682183724,10.8845078739178,11.0275682183724,1677.61374345237,0.0,1.0
2003-05-16,18.2,18.25,18.05,18.25,1000,10.8487427878042,10.8785470262322,10.7593300725201,10.8785470262322,1677.61374345236,0.0,1.0
2003-05-19,17.92,18.17,17.89,18.17,5000,10.6818390526072,10.8308602447474,10.6639565095504,10.8308602447474,8388.06871726181,0.0,1.0
2003-05-20,17.77,17.98,17.75,17.98,12000,10.5924263373231,10.7176041387208,10.5805046419519,10.7176041387208,20131.3649214283,0.0,1.0
2003-05-21,16.87,17.75,16.7,17.75,21000,10.0559500456185,10.5805046419519,9.95461563496319,10.5805046419519,35229.8886124996,0.0,1.0
2003-05-22,17.23,17.5,16.81,16.81,6000,10.2705405623003,10.4314834498117,10.0201849595049,10.0201849595049,10065.6824607142,0.0,1.0
2003-05-23,17.25,17.31,17.24,17.24,5000,10.2824622576716,10.3182273437852,10.276501409986,10.276501409986,8388.06871726177,0.0,1.0
2003-05-27,17.3,17.3,17.18,17.25,600,10.3122664960996,10.3122664960996,10.2407363238723,10.2824622576716,1006.56824607142,0.0,1.0
2003-05-28,17.4,17.6,17.4,17.5,2000,10.3718749729557,10.4910919266678,10.3718749729557,10.4314834498117,3355.22748690471,0.0,1.0
2003-05-29,17.41,17.59,17.41,17.55,2000,10.3778358206413,10.4851310789822,10.3778358206413,10.4612876882398,3355.22748690471,0.0,1.0
2003-05-30,17.76,17.76,17.51,17.51,2000,10.5864654896375,10.5864654896375,10.4374442974973,10.4374442974973,3355.22748690472,0.0,1.0
2003-06-02,17.55,18.2,17.55,17.96,13000,10.4612876882398,10.8487427878042,10.4612876882398,10.7056824433496,21808.9786648806,0.0,1.0
2003-06-03,16.75,17.6,16.56,17.51,11000,9.98441987339123,10.4910919266678,9.8711637673647,10.4374442974973,18453.751177976,0.0,1.0
2003-06-04,16.94,17.05,16.8,16.8,3000,10.0976759794178,10.1632453039594,10.0142241118193,10.0142241118193,5032.84123035706,0.0,1.0
2003-06-05,17.2,17.2,16.94,16.94,2000,10.2526580192435,10.2526580192435,10.0976759794178,10.0976759794178,3355.22748690473,0.0,1.0
2003-06-06,17.7,17.71,17.24,17.24,3000,10.5507004035239,10.5566612512095,10.276501409986,10.276501409986,5032.84123035706,0.0,1.0
2003-06-09,17.5,17.89,17.5,17.8,5000,10.4314834498117,10.6639565095504,10.4314834498117,10.6103088803799,8388.06871726183,0.0,1.0
2003-06-10,17.5,17.63,17.25,17.35,12000,10.4314834498117,10.5089744697246,10.2824622576716,10.3420707345276,20131.3649214284,0.0,1.0
2003-06-11,17.61,17.75,17.5,17.5,11000,10.4970527743534,10.5805046419519,10.4314834498117,10.4314834498117,18453.751177976,0.0,1.0
2003-06-12,17.57,17.8,17.55,17.55,17000,10.473209383611,10.6103088803799,10.4612876882398,10.4612876882398,28519.4336386901,0.0,1.0
2003-06-13,17.59,17.6,17.58,17.6,12000,10.4851310789822,10.4910919266678,10.4791702312966,10.4910919266678,20131.3649214283,0.0,1.0
2003-06-16,17.65,17.69,17.1,17.59,81000,10.5208961650958,10.5447395558383,10.1930495423875,10.4851310789822,135886.713219642,0.0,1.0
2003-06-17,17.66,17.66,17.5,17.5,3000,10.5268570127814,10.5268570127814,10.4314834498117,10.4314834498117,5032.8412303571,0.0,1.0
2003-06-18,17.71,18.1,17.65,17.65,23000,10.5566612512095,10.7891343109481,10.5208961650958,10.5208961650958,38585.1160994042,0.0,1.0
2003-06-19,18.06,18.2,17.8,17.8,12000,10.7652909202057,10.8487427878042,10.6103088803799,10.6103088803799,20131.3649214283,0.0,1.0
2003-06-20,18.47,18.49,18.21,18.21,4000,11.0096856753156,11.0216073706868,10.8547036354898,10.8547036354898,6710.45497380943,0.0,1.0
2003-06-23,18.75,18.94,18.75,18.75,6000,11.1765894105126,11.2898455165391,11.1765894105126,11.1765894105126,10065.6824607141,0.0,1.0
2003-06-24,18.9,18.9,18.81,18.81,400,11.2660021257967,11.2660021257967,11.2123544966262,11.2123544966262,671.045497380942,0.0,1.0
2003-06-25,18.92,19.2,18.91,19.05,23000,11.2779238211679,11.4448275563649,11.2719629734823,11.3554148410808,38585.1160994042,0.0,1.0
2003-06-26,19.2,19.62,18.64,18.65,18000,11.7130657022172,11.9692890144532,11.3714346192358,11.3775351742891,29505.5119459101,0.45,1.0
2003-06-27,19.31,19.39,19.3,19.35,1000,11.7801718078028,11.8289762482287,11.7740712527496,11.8045740280157,1639.19510810612,0.0,1.0
2003-06-30,18.55,19.4,18.55,19.2,49000,11.3165296237567,11.8350768032819,11.3165296237567,11.7130657022172,80320.5602972,0.0,1.0
2003-07-01,19.05,19.05,18.6,18.67,3000,11.6215573764186,11.6215573764186,11.3470323990229,11.3897362843955,4917.58532431837,0.0,1.0
2003-07-02,19.9,19.9,19.16,19.16,9000,12.1401045559438,12.1401045559438,11.6886634820042,11.6886634820042,14752.7559729552,0.0,1.0
2003-07-03,20.6,20.6,19.87,19.87,14000,12.5671434096705,12.5671434096705,12.1218028907841,12.1218028907841,22948.7315134857,0.0,1.0
2003-07-07,20.77,20.9,20.45,20.7,15000,12.6708528455756,12.7501600612676,12.4756350838719,12.6281489602029,24587.9266215918,0.0,1.0
2003-07-08,20.61,20.99,20.61,20.9,8000,12.5732439647237,12.8050650567468,12.5732439647237,12.7501600612676,13113.560864849,0.0,1.0
2003-07-09,20.75,20.75,20.7,20.7,200,12.6586517354691,12.6586517354691,12.6281489602029,12.6281489602029,327.839021621224,0.0,1.0
2003-07-10,20.75,20.87,20.75,20.87,7000,12.6586517354691,12.7318583961079,12.6586517354691,12.7318583961079,11474.3657567428,0.0,1.0
2003-07-11,20.57,20.76,20.5,20.76,3000,12.5488417445108,12.6647522905223,12.5061378591381,12.6647522905223,4917.58532431837,0.0,1.0
2003-07-14,20.8,20.8,20.5,20.65,3000,12.6891545107353,12.6891545107353,12.5061378591381,12.5976461849367,4917.58532431836,0.0,1.0
2003-07-15,20.6,20.9,20.6,20.9,2000,12.5671434096705,12.7501600612676,12.5671434096705,12.7501600612676,3278.39021621225,0.0,1.0
2003-07-16,20.35,20.5,20.27,20.5,5000,12.4146295333396,12.5061378591381,12.3658250929136,12.5061378591381,8195.97554053059,0.0,1.0
2003-07-17,19.85,20.33,19.85,20.33,1000,12.1096017806776,12.4024284232331,12.1096017806776,12.4024284232331,1639.19510810613,0.0,1.0
2003-07-18,19.75,19.85,19.75,19.85,4000,12.0485962301453,12.1096017806776,12.0485962301453,12.1096017806776,6556.78043242447,0.0,1.0
2003-07-21,19.9,20.25,19.9,20.25,8000,12.1401045559438,12.3536239828072,12.1401045559438,12.3536239828072,13113.560864849,0.0,1.0
2003-07-22,19.85,20.0,19.85,19.96,1000,12.1096017806776,12.2011101064762,12.1096017806776,12.1767078862633,1639.19510810613,0.0,1.0
2003-07-23,19.99,20.0,19.76,19.89,3000,12.195009551423,12.2011101064762,12.0546967851985,12.1340040008906,4917.58532431836,0.0,1.0
2003-07-24,19.82,19.96,19.78,19.96,1000,12.0913001155179,12.1767078862633,12.066897895305,12.1767078862633,1639.19510810613,0.0,1.0
2003-07-25,19.91,20.0,19.85,19.9,2000,12.1462051109971,12.2011101064762,12.1096017806776,12.1401045559438,3278.39021621224,0.0,1.0
2003-07-28,19.9,20.0,19.9,19.99,6000,12.1401045559438,12.2011101064762,12.1401045559438,12.195009551423,9835.17064863677,0.0,1.0
2003-07-29,19.87,19.87,19.77,19.82,700,12.1218028907841,12.1218028907841,12.0607973402517,12.0913001155179,1147.43657567429,0.0,1.0
2003-07-30,19.95,19.95,19.68,19.8,4000,12.17060733121,12.17060733121,12.0058923447726,12.0790990054115,6556.78043242451,0.0,1.0
2003-07-31,19.81,19.9,19.8,19.85,2000,12.0851995604647,12.1401045559438,12.0790990054115,12.1096017806776,3278.39021621225,0.0,1.0
2003-08-01,19.79,19.91,19.79,19.91,7000,12.0729984503582,12.1462051109971,12.0729984503582,12.1462051109971,11474.3657567429,0.0,1.0
2003-08-04,19.85,19.89,19.8,19.8,4000,12.1096017806776,12.1340040008906,12.0790990054115,12.0790990054115,6556.78043242452,0.0,1.0
2003-08-05,19.79,19.84,19.79,19.84,700,12.0729984503582,12.1035012256244,12.0729984503582,12.1035012256244,1147.43657567429,0.0,1.0
2003-08-06,19.8,19.8,19.79,19.79,600,12.0790990054115,12.0790990054115,12.0729984503582,12.0729984503582,983.51706486367,0.0,1.0
2003-08-07,19.77,19.77,19.71,19.76,1000,12.0607973402517,12.0607973402517,12.0241940099323,12.0546967851985,1639.19510810613,0.0,1.0
2003-08-08,19.8,19.8,19.75,19.76,3000,12.0790990054115,12.0790990054115,12.0485962301453,12.0546967851985,4917.58532431835,0.0,1.0
2003-08-11,19.8,19.8,19.8,19.8,600,12.0790990054115,12.0790990054115,12.0790990054115,12.0790990054115,983.51706486367,0.0,1.0
2003-08-12,19.8,19.8,19.71,19.71,3000,12.0790990054115,12.0790990054115,12.0241940099323,12.0241940099323,4917.58532431835,0.0,1.0
2003-08-13,19.6,19.8,19.6,19.8,5000,11.9570879043467,12.0790990054115,11.9570879043467,12.0790990054115,8195.97554053061,0.0,1.0
2003-08-14,19.26,19.5,19.25,19.5,3000,11.7496690325366,11.8960823538143,11.7435684774834,11.8960823538143,4917.58532431837,0.0,1.0
2003-08-15,19.75,19.9,19.5,19.75,14000,12.0485962301453,12.1401045559438,11.8960823538143,12.0485962301453,22948.7315134857,0.0,1.0
2003-08-18,19.8,19.95,19.76,19.76,10000,12.0790990054115,12.17060733121,12.0546967851985,12.0546967851985,16391.9510810612,0.0,1.0
2003-08-19,19.7,19.8,19.67,19.75,10000,12.0180934548791,12.0790990054115,11.9997917897194,12.0485962301453,16391.9510810612,0.0,1.0
2003-08-20,19.66,19.7,19.605,19.7,7000,11.9936912346661,12.0180934548791,11.9601381818733,12.0180934548791,11474.3657567429,0.0,1.0
2003-08-21,19.7,19.71,19.69,19.69,1000,12.0180934548791,12.0241940099323,12.0119928998258,12.0119928998258,1639.19510810612,0.0,1.0
2003-08-22,19.68,19.74,19.65,19.72,5000,12.0058923447726,12.042495675092,11.9875906796129,12.0302945649855,8195.97554053062,0.0,1.0
2003-08-25,19.65,19.72,19.53,19.6,2000,11.9875906796129,12.0302945649855,11.914384018974,11.9570879043467,3278.39021621224,0.0,1.0
2003-08-26,20.04,20.05,19.74,19.74,4000,12.2255123266892,12.2316128817424,12.042495675092,12.042495675092,6556.78043242448,0.0,1.0
2003-08-27,20.15,20.15,20.07,20.13,1000,12.2926184322748,12.2926184322748,12.2438139918489,12.2804173221683,1639.19510810612,0.0,1.0
2003-08-28,20.29,20.34,20.25,20.3,5000,12.3780262030201,12.4085289782863,12.3536239828072,12.3841267580734,8195.97554053063,0.0,1.0
2003-08-29,20.29,20.31,20.29,20.3,1000,12.3780262030201,12.3902273131266,12.3780262030201,12.3841267580734,1639.19510810613,0.0,1.0
2003-09-02,20.2,20.36,20.16,20.36,23000,12.323121207541,12.4207300883928,12.298718987328,12.4207300883928,37701.4874864408,0.0,1.0
2003-09-03,20.04,20.22,20.0,20.21,138000,12.2255123266892,12.3353223176475,12.2011101064762,12.3292217625942,226208.924918644,0.0,1.0
2003-09-04,20.0,20.01,20.0,20.01,1000,12.2011101064762,12.2072106615295,12.2011101064762,12.2072106615295,1639.19510810613,0.0,1.0
2003-09-05,20.0,20.0,20.0,20.0,100,12.2011101064762,12.2011101064762,12.2011101064762,12.2011101064762,163.919510810613,0.0,1.0
2003-09-08,19.97,19.97,19.97,19.97,0,12.1828084413165,12.1828084413165,12.1828084413165,12.1828084413165,0,0.0,1.0
2003-09-09,19.89,19.9,19.8,19.9,4000,12.1340040008906,12.1401045559438,12.0790990054115,12.1401045559438,6556.78043242449,0.0,1.0
2003-09-10,19.76,20.0,19.76,20.0,1000,12.0546967851985,12.2011101064762,12.0546967851985,12.2011101064762,1639.19510810612,0.0,1.0
2003-09-11,19.9,19.9,19.83,19.9,2000,12.1401045559438,12.1401045559438,12.0974006705712,12.1401045559438,3278.39021621226,0.0,1.0
2003-09-12,19.82,19.95,19.79,19.9,3000,12.0913001155179,12.17060733121,12.0729984503582,12.1401045559438,4917.58532431838,0.0,1.0
2003-09-15,19.65,19.96,19.65,19.95,3000,11.9875906796129,12.1767078862633,11.9875906796129,12.17060733121,4917.58532431836,0.0,1.0
2003-09-16,19.9,20.05,19.8,19.8,2000,12.1401045559438,12.2316128817424,12.0790990054115,12.0790990054115,3278.39021621226,0.0,1.0
2003-09-17,20.03,20.2,20.03,20.1,12000,12.2194117716359,12.323121207541,12.2194117716359,12.2621156570086,19670.3412972735,0.0,1.0
2003-09-18,20.3,20.3,19.95,20.05,4000,12.3841267580734,12.3841267580734,12.17060733121,12.2316128817424,6556.78043242447,0.0,1.0
2003-09-19,20.4,20.4,20.25,20.4,5000,12.4451323086057,12.4451323086057,12.3536239828072,12.4451323086057,8195.97554053064,0.0,1.0
2003-09-22,20.1,20.55,20.1,20.55,2000,12.2621156570086,12.5366406344043,12.2621156570086,12.5366406344043,3278.39021621225,0.0,1.0
2003-09-23,20.11,20.11,20.0,20.03,4000,12.2682162120618,12.2682162120618,12.2011101064762,12.2194117716359,6556.78043242451,0.0,1.0
2003-09-24,20.23,20.23,20.23,20.23,300,12.3414228727007,12.3414228727007,12.3414228727007,12.3414228727007,491.758532431837,0.0,1.0
2003-09-25,20.1,20.23,20.1,20.23,1000,12.2621156570086,12.3414228727007,12.2621156570086,12.3414228727007,1639.19510810612,0.0,1.0
2003-09-26,19.81,19.85,19.7,19.7,700,12.3597245378604,12.3846810740297,12.2910940633948,12.2910940633948,1121.95057078517,0.45,1.0
2003-09-29,19.78,19.79,19.78,19.79,200,12.3410071357334,12.3472462697757,12.3410071357334,12.3472462697757,320.557305938621,0.0,1.0
2003-09-30,19.81,19.81,19.76,19.76,200,12.3597245378604,12.3597245378604,12.3285288676487,12.3285288676487,320.557305938621,0.0,1.0
2003-10-01,20.0,20.0,19.71,19.71,1000,12.4782680846647,12.4782680846647,12.2973331974371,12.2973331974371,1602.78652969311,0.0,1.0
2003-10-02,20.0,20.01,20.0,20.01,5000,12.4782680846647,12.4845072187071,12.4782680846647,12.4845072187071,8013.93264846554,0.0,1.0
2003-10-03,20.12,20.18,20.1,20.1,7000,12.5531376931727,12.5905724974267,12.540659425088,12.540659425088,11219.5057078517,0.0,1.0
2003-10-06,20.11,20.11,20.11,20.11,4000,12.5468985591304,12.5468985591304,12.5468985591304,12.5468985591304,6411.14611877241,0.0,1.0
2003-10-07,20.09,20.09,20.09,20.09,100,12.5344202910457,12.5344202910457,12.5344202910457,12.5344202910457,160.278652969311,0.0,1.0
2003-10-08,20.18,20.18,20.1,20.18,8000,12.5905724974267,12.5905724974267,12.540659425088,12.5905724974267,12822.2922375448,0.0,1.0
2003-10-09,20.12,20.25,20.12,20.24,1000,12.5531376931727,12.634246435723,12.5531376931727,12.6280073016807,1602.78652969311,0.0,1.0
2003-10-10,20.1,20.15,20.01,20.14,2000,12.540659425088,12.5718550952997,12.4845072187071,12.5656159612574,3205.57305938622,0.0,1.0
2003-10-13,20.1,20.4,19.95,20.05,9000,12.540659425088,12.727833446358,12.4470724144531,12.5094637548764,14425.078767238,0.0,1.0
2003-10-14,20.15,20.15,20.02,20.02,600,12.5718550952997,12.5718550952997,12.4907463527494,12.4907463527494,961.671917815864,0.0,1.0
2003-10-15,20.35,20.5,20.25,20.25,3000,12.6966377761464,12.7902247867813,12.634246435723,12.634246435723,4808.3595890793,0.0,1.0
2003-10-16,20.46,20.6,20.44,20.44,3000,12.765268250612,12.8526161272047,12.7527899825273,12.7527899825273,4808.35958907932,0.0,1.0
2003-10-17,20.45,20.45,20.45,20.45,300,12.7590291165697,12.7590291165697,12.7590291165697,12.7590291165697,480.835958907931,0.0,1.0
2003-10-20,20.17,20.26,20.16,20.26,1000,12.5843333633844,12.6404855697654,12.578094229342,12.6404855697654,1602.7865296931,0.0,1.0
2003-10-21,19.95,20.15,19.95,20.15,6000,12.4470724144531,12.5718550952997,12.4470724144531,12.5718550952997,9616.7191781586,0.0,1.0
2003-10-22,20.35,20.35,19.95,19.95,5000,12.6966377761464,12.6966377761464,12.4470724144531,12.4470724144531,8013.9326484655,0.0,1.0
2003-10-23,20.6,20.6,20.49,20.49,2000,12.8526161272047,12.8526161272047,12.783985652739,12.783985652739,3205.5730593862,0.0,1.0
2003-10-24,20.54,20.57,20.54,20.57,300,12.8151813229507,12.8338987250777,12.8151813229507,12.8338987250777,480.83595890793,0.0,1.0
2003-10-27,20.65,20.7,20.6,20.6,86000,12.8838117974163,12.915007467628,12.8526161272047,12.8526161272047,137839.641553607,0.0,1.0
2003-10-28,21.0,21.0,20.69,20.69,1000,13.102181488898,13.102181488898,12.9087683335857,12.9087683335857,1602.7865296931,0.0,1.0
2003-10-29,21.11,21.2,21.09,21.1,3000,13.1708119633636,13.2269641697446,13.158333695279,13.1645728293213,4808.35958907932,0.0,1.0
2003-10-30,21.35,21.35,21.16,21.16,500,13.3205511803796,13.3205511803796,13.2020076335753,13.2020076335753,801.393264846552,0.0,1.0
2003-10-31,21.35,21.35,21.05,21.28,3000,13.3205511803796,13.3205511803796,13.1333771591096,13.2768772420833,4808.35958907931,0.0,1.0
2003-11-03,21.8,21.8,21.3,21.38,9000,13.6013122122845,13.6013122122845,13.2893555101679,13.3392685825066,14425.078767238,0.0,1.0
2003-11-04,22.51,22.57,21.88,21.88,11000,14.0442907292901,14.0817255335441,13.6512252846232,13.6512252846232,17630.6518266242,0.0,1.0
2003-11-05,22.1,22.55,22.1,22.52,11000,13.7884862335545,14.0692472654595,13.7884862335545,14.0505298633325,17630.6518266242,0.0,1.0
2003-11-06,22.15,22.2,22.15,22.2,4000,13.8196819037662,13.8508775739778,13.8196819037662,13.8508775739778,6411.14611877241,0.0,1.0
2003-11-07,22.52,22.56,22.3,22.3,6000,14.0505298633325,14.0754863995018,13.9132689144012,13.9132689144012,9616.71917815862,0.0,1.0
2003-11-10,22.74,22.8,22.6,22.6,1000,14.1877908122638,14.2252256165178,14.1004429356711,14.1004429356711,1602.7865296931,0.0,1.0
2003-11-11,22.4,22.85,22.3,22.85,7000,13.9756602548245,14.2564212867294,13.9132689144012,14.2564212867294,11219.5057078517,0.0,1.0
2003-11-12,22.7,22.7,22.45,22.45,6000,14.1628342760945,14.1628342760945,14.0068559250362,14.0068559250362,9616.7191781586,0.0,1.0
2003-11-13,22.9,22.97,22.75,22.75,2000,14.2876169569411,14.3312908952374,14.1940299463061,14.1940299463061,3205.57305938621,0.0,1.0
2003-11-14,23.2,23.2,22.99,22.99,2000,14.4747909782111,14.4747909782111,14.3437691633221,14.3437691633221,3205.5730593862,0.0,1.0
2003-11-17,23.36,23.4,23.21,23.35,2000,14.5746171228884,14.5995736590577,14.4810301122534,14.5683779888461,3205.57305938621,0.0,1.0
2003-11-18,23.4,23.4,23.36,23.36,1000,14.5995736590577,14.5995736590577,14.5746171228884,14.5746171228884,1602.78652969311,0.0,1.0
2003-11-19,23.34,23.4,23.34,23.4,300,14.5621388548037,14.5995736590577,14.5621388548037,14.5995736590577,480.835958907933,0.0,1.0
2003-11-20,23.16,23.31,23.16,23.31,1000,14.4498344420417,14.5434214526767,14.4498344420417,14.5434214526767,1602.78652969311,0.0,1.0
2003-11-21,23.38,23.38,23.3,23.3,500,14.5870953909731,14.5870953909731,14.5371823186344,14.5371823186344,801.39326484655,0.0,1.0
2003-11-24,23.4,23.4,23.3,23.3,2000,14.5995736590577,14.5995736590577,14.5371823186344,14.5371823186344,3205.57305938622,0.0,1.0
2003-11-25,23.32,23.32,23.32,23.32,600,14.5496605867191,14.5496605867191,14.5496605867191,14.5496605867191,961.671917815861,0.0,1.0
2003-11-26,23.32,23.32,23.32,23.32,200,14.5496605867191,14.5496605867191,14.5496605867191,14.5496605867191,320.55730593862,0.0,1.0
2003-11-28,23.32,23.33,23.32,23.32,1000,14.5496605867191,14.5558997207614,14.5496605867191,14.5496605867191,1602.7865296931,0.0,1.0
2003-12-01,23.25,23.4,23.25,23.4,5000,14.5059866484227,14.5995736590577,14.5059866484227,14.5995736590577,8013.93264846555,0.0,1.0
2003-12-02,23.25,23.25,23.15,23.15,3000,14.5059866484227,14.5059866484227,14.4435953079994,14.4435953079994,4808.35958907933,0.0,1.0
2003-12-03,23.25,23.25,23.04,23.25,12000,14.5059866484227,14.5059866484227,14.3749648335338,14.5059866484227,19233.4383563173,0.0,1.0
2003-12-04,23.24,23.24,23.24,23.24,400,14.4997475143804,14.4997475143804,14.4997475143804,14.4997475143804,641.114611877242,0.0,1.0
2003-12-05,23.2,23.25,23.17,23.17,6000,14.4747909782111,14.5059866484227,14.4560735760841,14.4560735760841,9616.71917815862,0.0,1.0
2003-12-08,22.81,23.13,22.8,23.13,2000,14.2314647505601,14.4311170399148,14.2252256165178,14.4311170399148,3205.57305938621,0.0,1.0
2003-12-09,22.89,22.89,22.73,22.73,700,14.2813778228988,14.2813778228988,14.1815516782215,14.1815516782215,1121.95057078517,0.0,1.0
2003-12-10,22.7,22.83,22.7,22.8,1000,14.1628342760945,14.2439430186448,14.1628342760945,14.2252256165178,1602.7865296931,0.0,1.0
2003-12-11,22.55,22.64,22.55,22.55,900,14.0692472654595,14.1253994718405,14.0692472654595,14.0692472654595,1442.50787672379,0.0,1.0
2003-12-12,22.7,22.7,22.4,22.49,1000,14.1628342760945,14.1628342760945,13.9756602548245,14.0318124612055,1602.7865296931,0.0,1.0
2003-12-15,22.85,22.85,22.82,22.82,400,14.2564212867294,14.2564212867294,14.2377038846024,14.2377038846024,641.114611877244,0.0,1.0
2003-12-16,23.05,23.05,22.8,22.8,1000,14.3812039675761,14.3812039675761,14.2252256165178,14.2252256165178,1602.7865296931,0.0,1.0
2003-12-17,22.99,22.99,22.99,22.99,100,14.3437691633221,14.3437691633221,14.3437691633221,14.3437691633221,160.27865296931,0.0,1.0
2003-12-18,22.77,22.95,22.76,22.89,2000,14.2065082143908,14.3188126271528,14.2002690803485,14.2813778228988,3205.57305938621,0.0,1.0
2003-12-19,22.74,22.76,22.74,22.76,600,14.1877908122638,14.2002690803485,14.1877908122638,14.2002690803485,961.671917815862,0.0,1.0
2003-12-22,22.72,22.72,22.6,22.6,1000,14.1753125441791,14.1753125441791,14.1004429356711,14.1004429356711,1602.78652969311,0.0,1.0
2003-12-23,22.96,22.96,22.82,22.84,2000,14.3250517611951,14.3250517611951,14.2377038846024,14.2501821526871,3205.57305938621,0.0,1.0
2003-12-24,23.19,23.19,23.06,23.06,1000,14.4685518441687,14.4685518441687,14.3874431016184,14.3874431016184,1602.78652969311,0.0,1.0
2003-12-26,23.02,23.09,23.02,23.09,300,14.3624865654491,14.4061605037454,14.3624865654491,14.4061605037454,480.835958907931,0.0,1.0
2003-12-29,22.76,22.8,22.55,22.7,4000,14.4810301122534,14.5064800773013,14.347417795752,14.4428551646816,6286.8455692917,0.45,1.0
2003-12-30,22.78,22.8,22.7,22.73,7000,14.4937550947774,14.5064800773013,14.4428551646816,14.4619426384675,11001.9797462604,0.0,1.0
2003-12-31,22.7,22.77,22.7,22.77,200,14.4428551646816,14.4873926035154,14.4428551646816,14.4873926035154,314.342278464584,0.0,1.0
2004-01-02,22.7,22.75,22.66,22.66,4000,14.4428551646816,14.4746676209914,14.4174051996337,14.4174051996337,6286.84556929168,0.0,1.0
2004-01-05,22.64,22.75,22.64,22.75,17000,14.4046802171097,14.4746676209914,14.4046802171097,14.4746676209914,26719.0936694898,0.0,1.0
2004-01-06,22.57,22.75,22.57,22.75,2000,14.3601427782759,14.4746676209914,14.3601427782759,14.4746676209914,3143.42278464585,0.0,1.0
2004-01-07,22.6,22.6,22.6,22.6,200,14.3792302520618,14.3792302520618,14.3792302520618,14.3792302520618,314.342278464585,0.0,1.0
2004-01-08,22.6,22.6,22.5,22.6,8000,14.3792302520618,14.3792302520618,14.3156053394421,14.3792302520618,12573.6911385834,0.0,1.0
2004-01-09,22.55,22.55,22.55,22.55,100,14.347417795752,14.347417795752,14.347417795752,14.347417795752,157.171139232292,0.0,1.0
2004-01-12,22.7,22.7,22.7,22.7,200,14.4428551646816,14.4428551646816,14.4428551646816,14.4428551646816,314.342278464584,0.0,1.0
2004-01-13,22.69,22.7,22.58,22.7,6000,14.4364926734196,14.4428551646816,14.3665052695379,14.4428551646816,9430.26835393754,0.0,1.0
2004-01-14,22.7,22.7,22.69,22.69,1000,14.4428551646816,14.4428551646816,14.4364926734196,14.4364926734196,1571.71139232292,0.0,1.0
2004-01-15,22.79,22.79,22.72,22.75,1000,14.5001175860393,14.5001175860393,14.4555801472055,14.4746676209914,1571.71139232293,0.0,1.0
2004-01-16,22.81,22.81,22.6,22.77,16000,14.5128425685633,14.5128425685633,14.3792302520618,14.4873926035154,25147.3822771668,0.0,1.0
2004-01-20,22.9,22.97,22.87,22.9,2000,14.570104989921,14.6146424287549,14.5510175161351,14.570104989921,3143.42278464586,0.0,1.0
2004-01-21,23.0,23.0,22.91,22.91,3000,14.6337299025408,14.6337299025408,14.576467481183,14.576467481183,4715.13417696877,0.0,1.0
2004-01-22,22.95,22.95,22.87,22.87,3000,14.6019174462309,14.6019174462309,14.5510175161351,14.5510175161351,4715.13417696878,0.0,1.0
2004-01-23,22.95,22.95,22.95,22.95,0,14.6019174462309,14.6019174462309,14.6019174462309,14.6019174462309,0,0.0,1.0
2004-01-26,22.85,23.0,22.82,23.0,5000,14.5382925336112,14.6337299025408,14.5192050598253,14.6337299025408,7858.55696161461,0.0,1.0
2004-01-27,22.8,22.95,22.68,22.95,8000,14.5064800773013,14.6019174462309,14.4301301821576,14.6019174462309,12573.6911385834,0.0,1.0
2004-01-28,23.05,23.1,22.75,22.75,1000,14.6655423588507,14.6973548151605,14.4746676209914,14.4746676209914,1571.71139232292,0.0,1.0
2004-01-29,23.05,23.05,23.05,23.05,1000,14.6655423588507,14.6655423588507,14.6655423588507,14.6655423588507,1571.71139232292,0.0,1.0
2004-01-30,23.85,23.85,23.11,23.11,3000,15.1745416598086,15.1745416598086,14.7037173064225,14.7037173064225,4715.13417696878,0.0,1.0
2004-02-02,24.3,24.4,23.8,23.8,14000,15.4608537665974,15.5244786792172,15.1427292034987,15.1427292034987,22003.959492521,0.0,1.0
2004-02-03,24.23,24.4,24.1,24.3,17000,15.4163163277636,15.5244786792172,15.333603941358,15.4608537665974,26719.0936694898,0.0,1.0
2004-02-04,24.6,24.7,24.35,24.35,18000,15.6517285044567,15.7153534170764,15.4926662229073,15.4926662229073,28290.8050618126,0.0,1.0
2004-02-05,24.6,24.69,24.5,24.55,34000,15.6517285044567,15.7089909258144,15.5881035918369,15.6199160481468,53438.1873389793,0.0,1.0
2004-02-06,24.5,24.6,24.5,24.6,25000,15.5881035918369,15.6517285044567,15.5881035918369,15.6517285044567,39292.7848080732,0.0,1.0
2004-02-09,24.55,24.6,24.55,24.57,13000,15.6199160481468,15.6517285044567,15.6199160481468,15.6326410306708,20432.248100198,0.0,1.0
2004-02-10,24.75,25.0,24.65,24.65,6000,15.7471658733863,15.9062281549356,15.6835409607665,15.6835409607665,9430.26835393754,0.0,1.0
2004-02-11,24.95,24.95,24.85,24.85,2000,15.8744156986258,15.8744156986258,15.810790786006,15.810790786006,3143.42278464584,0.0,1.0
2004-02-12,25.2,25.2,24.95,24.95,16000,16.0334779801751,16.0334779801751,15.8744156986258,15.8744156986258,25147.3822771668,0.0,1.0
2004-02-13,25.1,25.2,25.1,25.2,500,15.9698530675554,16.0334779801751,15.9698530675554,16.0334779801751,785.855696161462,0.0,1.0
2004-02-17,25.3,25.3,25.2,25.2,14000,16.0971028927949,16.0971028927949,16.0334779801751,16.0334779801751,22003.9594925209,0.0,1.0
2004-02-18,25.3,25.3,25.18,25.3,3000,16.0971028927949,16.0971028927949,16.0207529976512,16.0971028927949,4715.13417696877,0.0,1.0
2004-02-19,25.25,25.34,25.24,25.3,61000,16.065290436485,16.1225528578428,16.058927945223,16.0971028927949,95874.3949316984,0.0,1.0
2004-02-20,25.24,25.25,25.0,25.25,21000,16.058927945223,16.065290436485,15.9062281549356,16.065290436485,33005.9392387815,0.0,1.0
2004-02-23,25.18,25.25,25.18,25.24,72000,16.0207529976512,16.065290436485,16.0207529976512,16.058927945223,113163.22024725,0.0,1.0
2004-02-24,25.18,25.25,25.18,25.25,41000,16.0207529976512,16.065290436485,16.0207529976512,16.065290436485,64440.1670852398,0.0,1.0
2004-02-25,25.16,25.18,25.15,25.18,126000,16.0080280151272,16.0207529976512,16.0016655238653,16.0207529976512,198035.635432689,0.0,1.0
2004-02-26,25.22,25.25,25.18,25.25,21000,16.0462029626991,16.065290436485,16.0207529976512,16.065290436485,33005.9392387814,0.0,1.0
2004-02-27,25.18,25.23,25.18,25.23,74000,16.0207529976512,16.0525654539611,16.0207529976512,16.0525654539611,116306.643031896,0.0,1.0
2004-03-01,25.18,25.18,25.17,25.18,10000,16.0207529976512,16.0207529976512,16.0143905063892,16.0207529976512,15717.1139232292,0.0,1.0
2004-03-02,25.18,25.18,25.15,25.18,4000,16.0207529976512,16.0207529976512,16.0016655238653,16.0207529976512,6286.84556929169,0.0,1.0
2004-03-03,25.18,25.18,25.14,25.18,4000,16.0207529976512,16.0207529976512,15.9953030326033,16.0207529976512,6286.84556929169,0.0,1.0
2004-03-04,25.74,26.15,25.71,25.9,62000,16.3770525083217,16.6379146500627,16.3579650345358,16.4788523685133,97446.1063240215,0.0,1.0
2004-03-05,25.72,25.75,25.6,25.75,10000,16.3643275257978,16.3834149995837,16.2879776306541,16.3834149995837,15717.1139232292,0.0,1.0
2004-03-08,25.5,25.75,25.5,25.75,6000,16.2243527180344,16.3834149995837,16.2243527180344,16.3834149995837,9430.26835393752,0.0,1.0
2004-03-09,25.3,25.49,25.26,25.49,10000,16.0971028927949,16.2179902267724,16.071652927747,16.2179902267724,15717.1139232292,0.0,1.0
2004-03-10,25.25,25.4,25.21,25.38,5000,16.065290436485,16.1607278054146,16.0398404714371,16.1480028228907,7858.55696161462,0.0,1.0
2004-03-11,24.36,25.28,24.36,25.28,11000,15.4990287141693,16.0843779102709,15.4990287141693,16.0843779102709,17288.8253155522,0.0,1.0
2004-03-12,24.6,24.7,24.4,24.45,6000,15.6517285044567,15.7153534170764,15.5244786792172,15.5562911355271,9430.26835393753,0.0,1.0
2004-03-15,24.72,24.75,24.6,24.75,17000,15.7280783996004,15.7471658733863,15.6517285044567,15.7471658733863,26719.0936694897,0.0,1.0
2004-03-16,24.73,24.75,24.65,24.75,5000,15.7344408908623,15.7471658733863,15.6835409607665,15.7471658733863,7858.55696161464,0.0,1.0
2004-03-17,24.75,24.75,24.75,24.75,8000,15.7471658733863,15.7471658733863,15.7471658733863,15.7471658733863,12573.6911385834,0.0,1.0
2004-03-18,24.75,24.75,24.74,24.75,7000,15.7471658733863,15.7471658733863,15.7408033821243,15.7471658733863,11001.9797462605,0.0,1.0
2004-03-19,24.75,24.75,24.74,24.75,7000,15.7471658733863,15.7471658733863,15.7408033821243,15.7471658733863,11001.9797462605,0.0,1.0
2004-03-22,24.39,24.75,24.2,24.75,9000,15.5181161879552,15.7471658733863,15.3972288539777,15.7471658733863,14145.4025309063,0.0,1.0
2004-03-23,24.75,24.75,24.5,24.5,2000,15.7471658733863,15.7471658733863,15.5881035918369,15.5881035918369,3143.42278464585,0.0,1.0
2004-03-24,24.75,24.75,24.59,24.75,6000,15.7471658733863,15.7471658733863,15.6453660131947,15.7471658733863,9430.26835393754,0.0,1.0
2004-03-25,24.75,24.75,24.5,24.74,4000,15.7471658733863,15.7471658733863,15.5881035918369,15.7408033821243,6286.84556929169,0.0,1.0
2004-03-26,24.99,24.99,24.68,24.75,82000,15.8998656636737,15.8998656636737,15.7026284345525,15.7471658733863,128880.33417048,0.0,1.0
2004-03-29,25.4,25.58,24.84,24.84,13000,16.4470399122035,16.5635937383529,16.0844280086273,16.0844280086273,20076.5609959392,0.45,1.0
2004-03-30,26.1,26.1,25.45,25.45,8000,16.9003047916736,16.9003047916736,16.4794159750228,16.4794159750228,12354.8067667319,0.0,1.0
2004-03-31,26.1,26.1,26.0,26.0,18000,16.9003047916736,16.9003047916736,16.835552666035,16.835552666035,27798.3152251467,0.0,1.0
2004-04-01,25.94,26.08,25.75,25.85,3000,16.7967013906519,16.8873543665459,16.6736723519385,16.7384244775771,4633.05253752444,0.0,1.0
2004-04-02,26.09,26.09,26.0,26.0,3000,16.8938295791098,16.8938295791098,16.835552666035,16.835552666035,4633.05253752443,0.0,1.0
2004-04-05,25.35,26.09,25.22,26.09,9000,16.4146638493842,16.8938295791098,16.330486086054,16.8938295791098,13899.1576125733,0.0,1.0
2004-04-06,25.4,25.5,25.4,25.5,1000,16.4470399122035,16.5117920378421,16.4470399122035,16.5117920378421,1544.35084584148,0.0,1.0
2004-04-07,25.4,25.65,25.4,25.45,2000,16.4470399122035,16.6089202262999,16.4470399122035,16.4794159750228,3088.70169168295,0.0,1.0
2004-04-08,23.05,25.3,23.0,25.3,22000,14.9253649596964,16.3822877865649,14.8929888968771,16.3822877865649,33975.7186085127,0.0,1.0
2004-04-12,23.95,24.35,23.25,23.25,17000,15.5081340904438,15.7671425929982,15.0548692109736,15.0548692109736,26253.9643793052,0.0,1.0
2004-04-13,24.01,24.05,24.0,24.0,107000,15.546985365827,15.5728862160824,15.5405101532631,15.5405101532631,165245.540505038,0.0,1.0
2004-04-14,24.0,24.04,23.91,23.91,6000,15.5405101532631,15.5664110035185,15.4822332401884,15.4822332401884,9266.10507504889,0.0,1.0
2004-04-15,23.98,24.07,23.88,24.07,3000,15.5275597281354,15.5858366412101,15.4628076024968,15.5858366412101,4633.05253752444,0.0,1.0
2004-04-16,24.13,24.14,23.99,23.99,2000,15.6246879165933,15.6311631291571,15.5340349406992,15.5340349406992,3088.70169168296,0.0,1.0
2004-04-19,23.86,24.08,23.83,24.08,29000,15.4498571773691,15.592311853774,15.4304315396775,15.592311853774,44786.1745294029,0.0,1.0
2004-04-20,23.56,24.0,23.55,24.0,7000,15.2556008004533,15.5405101532631,15.2491255878894,15.5405101532631,10810.4559208904,0.0,1.0
2004-04-21,23.4,23.56,23.4,23.56,1000,15.1519973994315,15.2556008004533,15.1519973994315,15.2556008004533,1544.35084584148,0.0,1.0
2004-04-22,22.95,23.49,22.95,23.45,11000,14.8606128340578,15.2102743125063,14.8606128340578,15.1843734622508,16987.8593042563,0.0,1.0
2004-04-23,22.92,22.97,22.7,22.95,24000,14.8411871963663,14.8735632591856,14.6987325199614,14.8606128340578,37064.4203001955,0.0,1.0
2004-04-26,23.0,23.05,22.85,23.05,9000,14.8929888968771,14.9253649596964,14.7958607084193,14.9253649596964,13899.1576125734,0.0,1.0
2004-04-27,22.86,22.95,22.57,22.95,6000,14.8023359209831,14.8606128340578,14.6145547566312,14.8606128340578,9266.10507504889,0.0,1.0
2004-04-28,22.9,23.1,22.9,23.0,6000,14.8282367712385,14.9577410225157,14.8282367712385,14.8929888968771,9266.10507504892,0.0,1.0
2004-04-29,22.8,23.1,22.7,23.0,8000,14.7634846456,14.9577410225157,14.6987325199614,14.8929888968771,12354.8067667318,0.0,1.0
2004-04-30,22.53,22.7,22.5,22.7,9000,14.5886539063757,14.6987325199614,14.5692282686842,14.6987325199614,13899.1576125734,0.0,1.0
2004-05-03,22.4,22.5,22.4,22.5,4000,14.5044761430456,14.5692282686842,14.5044761430456,14.5692282686842,6177.40338336591,0.0,1.0
2004-05-04,22.45,22.6,22.41,22.5,7000,14.5368522058649,14.6339803943228,14.5109513556094,14.5692282686842,10810.4559208903,0.0,1.0
2004-05-05,22.55,22.6,22.45,22.45,5000,14.6016043315035,14.6339803943228,14.5368522058649,14.5368522058649,7721.75422920738,0.0,1.0
2004-05-06,22.85,22.86,22.85,22.85,6000,14.7958607084193,14.8023359209831,14.7958607084193,14.7958607084193,9266.10507504885,0.0,1.0
2004-05-07,22.65,22.85,22.65,22.85,6000,14.6663564571421,14.7958607084193,14.6663564571421,14.7958607084193,9266.10507504886,0.0,1.0
2004-05-10,22.56,22.6,22.55,22.6,3000,14.6080795440673,14.6339803943228,14.6016043315035,14.6339803943228,4633.05253752445,0.0,1.0
2004-05-11,22.95,22.95,22.65,22.7,3000,14.8606128340578,14.8606128340578,14.6663564571421,14.6987325199614,4633.05253752446,0.0,1.0
2004-05-12,23.01,23.04,22.9,22.9,1000,14.899464109441,14.9188897471326,14.8282367712385,14.8282367712385,1544.35084584148,0.0,1.0
2004-05-13,22.95,22.95,22.8,22.8,4000,14.8606128340578,14.8606128340578,14.7634846456,14.7634846456,6177.40338336594,0.0,1.0
2004-05-14,23.1,23.25,23.1,23.1,2000,14.9577410225157,15.0548692109736,14.9577410225157,14.9577410225157,3088.70169168297,0.0,1.0
2004-05-17,23.3,23.3,23.07,23.07,1000,15.0872452737929,15.0872452737929,14.9383153848242,14.9383153848242,1544.35084584148,0.0,1.0
2004-05-18,23.2,23.25,23.2,23.23,1000,15.0224931481543,15.0548692109736,15.0224931481543,15.0419187858459,1544.35084584148,0.0,1.0
2004-05-19,23.35,23.35,23.3,23.3,1000,15.1196213366122,15.1196213366122,15.0872452737929,15.0872452737929,1544.35084584148,0.0,1.0
2004-05-20,23.4,23.45,23.4,23.45,700,15.1519973994315,15.1843734622508,15.1519973994315,15.1843734622508,1081.04559208904,0.0,1.0
2004-05-21,23.33,23.35,23.32,23.35,700,15.1066709114845,15.1196213366122,15.1001956989207,15.1196213366122,1081.04559208904,0.0,1.0
2004-05-24,23.33,23.33,23.33,23.33,0,15.1066709114845,15.1066709114845,15.1066709114845,15.1066709114845,0,0.0,1.0
2004-05-25,23.29,23.29,23.2,23.23,1000,15.0807700612291,15.0807700612291,15.0224931481543,15.0419187858459,1544.35084584148,0.0,1.0
2004-05-26,23.0,23.3,23.0,23.3,50000,14.8929888968771,15.0872452737929,14.8929888968771,15.0872452737929,77217.5422920743,0.0,1.0
2004-05-27,22.8,23.6,22.8,23.08,16000,14.7634846456,15.2815016507087,14.7634846456,14.944790597388,24709.6135334636,0.0,1.0
2004-05-28,22.99,22.99,22.85,22.9,1000,14.8865136843133,14.8865136843133,14.7958607084193,14.8282367712385,1544.35084584148,0.0,1.0
2004-06-01,23.4,23.4,22.99,22.99,4000,15.1519973994315,15.1519973994315,14.8865136843133,14.8865136843133,6177.40338336594,0.0,1.0
2004-06-02,24.12,24.25,23.65,23.65,14000,15.6182127040294,15.7023904673596,15.313877713528,15.313877713528,21620.9118417808,0.0,1.0
2004-06-03,24.38,24.38,24.12,24.17,18000,15.7865682306898,15.7865682306898,15.6182127040294,15.6505887668487,27798.3152251466,0.0,1.0
2004-06-04,24.69,24.69,24.48,24.5,11000,15.9872998201694,15.9872998201694,15.8513203563284,15.8642707814561,16987.8593042563,0.0,1.0
2004-06-07,24.65,24.75,24.55,24.75,4000,15.961398969914,16.0261510955526,15.8966468442754,16.0261510955526,6177.40338336592,0.0,1.0
2004-06-08,24.58,24.65,24.53,24.6,2000,15.916072481967,15.961398969914,15.8836964191477,15.9290229070947,3088.70169168295,0.0,1.0
2004-06-09,24.6,24.63,24.55,24.63,3000,15.9290229070947,15.9484485447863,15.8966468442754,15.9484485447863,4633.05253752444,0.0,1.0
2004-06-10,24.55,24.58,24.45,24.45,2000,15.8966468442754,15.916072481967,15.8318947186368,15.8318947186368,3088.70169168296,0.0,1.0
2004-06-14,24.48,24.55,24.31,24.55,18000,15.8513203563284,15.8966468442754,15.7412417427428,15.8966468442754,27798.3152251466,0.0,1.0
2004-06-15,24.95,24.95,24.49,24.49,37000,16.1556553468298,16.1556553468298,15.8577955688922,15.8577955688922,57140.9812961347,0.0,1.0
2004-06-16,25.55,25.55,24.99,24.99,40000,16.5441681006614,16.5441681006614,16.1815561970852,16.1815561970852,61774.0338336591,0.0,1.0
2004-06-17,26.0,26.0,25.35,25.35,56000,16.835552666035,16.835552666035,16.4146638493842,16.4146638493842,86483.6473671231,0.0,1.0
2004-06-18,25.85,26.0,25.61,26.0,9000,16.7384244775771,16.835552666035,16.5830193760445,16.835552666035,13899.1576125734,0.0,1.0
2004-06-21,25.65,25.9,25.6,25.9,9000,16.6089202262999,16.7708005403964,16.5765441634806,16.7708005403964,13899.1576125734,0.0,1.0
2004-06-22,25.95,25.95,25.75,25.75,14000,16.8031766032157,16.8031766032157,16.6736723519385,16.6736723519385,21620.9118417808,0.0,1.0
2004-06-23,26.39,26.4,25.98,25.98,57000,17.0880859560256,17.0945611685894,16.8226022409073,16.8226022409073,88027.9982129642,0.0,1.0
2004-06-24,26.37,26.4,26.2,26.39,12000,17.0751355308978,17.0945611685894,16.9650569173122,17.0880859560256,18532.2101500978,0.0,1.0
2004-06-25,27.05,27.25,26.4,26.4,195000,17.5154499852403,17.6449542365175,17.0945611685894,17.0945611685894,301148.414939089,0.0,1.0
2004-06-28,26.65,26.67,26.0,26.0,33000,17.5478260480596,17.5609951482833,17.1198302907898,17.1198302907898,50117.3192389406,0.45,1.0
2004-06-29,26.43,26.51,26.43,26.5,16000,17.4029659455991,17.4556423464938,17.4029659455991,17.449057796382,24299.3062976681,0.0,1.0
2004-06-30,26.72,26.85,26.43,26.43,11000,17.5939178988425,17.6795170502964,17.4029659455991,17.4029659455991,16705.7730796469,0.0,1.0
2004-07-01,26.65,26.81,26.5,26.72,9000,17.5478260480596,17.6531788498491,17.449057796382,17.5939178988425,13668.3597924383,0.0,1.0
2004-07-02,26.85,27.55,26.66,26.72,17000,17.6795170502964,18.1404355581254,17.5544105981714,17.5939178988425,25818.0129412725,0.0,1.0
2004-07-06,26.9,26.93,26.73,26.8,16000,17.7124398008556,17.7321934511912,17.6005024489543,17.6465942997372,24299.3062976682,0.0,1.0
2004-07-07,26.86,27.0,26.8,26.95,11000,17.6861016004083,17.7782853019741,17.6465942997372,17.7453625514149,16705.7730796468,0.0,1.0
2004-07-08,26.45,26.92,26.3,26.86,19000,17.4161350458227,17.7256089010793,17.3173667941451,17.6861016004083,28855.426228481,0.0,1.0
2004-07-09,26.46,26.6,26.4,26.4,3000,17.4227195959346,17.5149032975004,17.3832122952635,17.3832122952635,4556.11993081278,0.0,1.0
2004-07-12,26.5,26.5,26.15,26.48,7000,17.449057796382,17.449057796382,17.2185985424675,17.4358886961583,10630.9465052298,0.0,1.0
2004-07-13,26.58,26.58,26.4,26.5,3000,17.5017341972767,17.5017341972767,17.3832122952635,17.449057796382,4556.11993081278,0.0,1.0
2004-07-14,26.34,26.5,26.3,26.48,4000,17.3437049945925,17.449057796382,17.3173667941451,17.4358886961583,6074.82657441704,0.0,1.0
2004-07-15,26.47,26.5,26.23,26.29,4000,17.4293041460464,17.449057796382,17.2712749433622,17.3107822440333,6074.82657441705,0.0,1.0
2004-07-16,26.01,26.49,26.01,26.49,6000,17.1264148409017,17.4424732462701,17.1264148409017,17.4424732462701,9112.23986162556,0.0,1.0
2004-07-19,25.81,26.0,25.81,26.0,1000,16.9947238386648,17.1198302907898,16.9947238386648,17.1198302907898,1518.70664360426,0.0,1.0
2004-07-20,25.04,25.75,24.9,25.75,14000,16.487713480053,16.9552165379938,16.3955297784872,16.9552165379938,21261.8930104596,0.0,1.0
2004-07-21,24.96,25.04,24.86,25.04,26000,16.4350370791583,16.487713480053,16.3691915780398,16.487713480053,39486.3727337107,0.0,1.0
2004-07-22,24.9,25.1,24.9,25.0,30000,16.3955297784872,16.527220780724,16.3955297784872,16.4613752796056,45561.1993081278,0.0,1.0
2004-07-23,24.27,24.35,23.75,24.05,1179000,15.9807031214411,16.0333795223359,15.6383065156253,15.8358430189806,1790555.13280943,0.0,1.0
2004-07-26,24.01,24.55,23.85,24.17,143000,15.8095048185332,16.1650705245727,15.7041520167438,15.9148576203227,217175.05003541,0.0,1.0
2004-07-27,24.0,24.1,23.9,23.95,81000,15.8029202684214,15.8687657695398,15.737074767303,15.7699975178622,123015.238131945,0.0,1.0
2004-07-28,24.08,24.34,23.96,24.0,62000,15.8555966693161,16.026794972224,15.776582067974,15.8029202684214,94159.8119034644,0.0,1.0
2004-07-29,24.08,24.25,24.0,24.13,28000,15.8555966693161,15.9675340212175,15.8029202684214,15.8885194198753,42523.7860209194,0.0,1.0
2004-07-30,24.47,24.5,24.1,24.1,62000,16.112394123678,16.1321477740135,15.8687657695398,15.8687657695398,94159.811903464,0.0,1.0
2004-08-02,24.42,24.5,24.26,24.42,30000,16.0794713731188,16.1321477740135,15.9741185713293,16.0794713731188,45561.1993081277,0.0,1.0
2004-08-03,24.32,24.35,23.95,24.34,24000,16.0136258720004,16.0333795223359,15.7699975178622,16.026794972224,36448.9594465021,0.0,1.0
2004-08-04,24.1,24.27,23.93,24.0,15000,15.8687657695398,15.9807031214411,15.7568284176385,15.8029202684214,22780.5996540639,0.0,1.0
2004-08-05,23.9,24.09,23.9,24.02,12000,15.737074767303,15.862181219428,15.737074767303,15.8160893686451,18224.4797232511,0.0,1.0
2004-08-06,23.86,24.05,23.25,23.25,37000,15.7107365668556,15.8358430189806,15.3090790100332,15.3090790100332,56192.1458133577,0.0,1.0
2004-08-09,23.8,23.93,23.71,23.87,43000,15.6712292661846,15.7568284176385,15.611968315178,15.7173211169674,65304.385674983,0.0,1.0
2004-08-10,24.45,24.7,23.8,23.8,37000,16.0992250234543,16.2638387762504,15.6712292661846,15.6712292661846,56192.1458133576,0.0,1.0
2004-08-11,24.4,24.48,24.0,24.25,25000,16.0663022728951,16.1189786737898,15.8029202684214,15.9675340212175,37967.6660901065,0.0,1.0
2004-08-12,24.38,24.5,23.9,24.0,40000,16.0531331726714,16.1321477740135,15.737074767303,15.8029202684214,60748.2657441704,0.0,1.0
2004-08-13,24.35,24.48,23.91,24.25,40000,16.0333795223359,16.1189786737898,15.7436593174148,15.9675340212175,60748.2657441703,0.0,1.0
2004-08-16,25.14,25.45,24.35,24.35,47000,16.5535589811714,16.7576800346385,16.0333795223359,16.0333795223359,71379.2122494003,0.0,1.0
2004-08-17,25.12,25.27,24.94,25.25,27000,16.5403898809477,16.6391581326254,16.4218679789346,16.6259890324017,41005.0793773151,0.0,1.0
2004-08-18,25.22,25.25,24.95,25.13,53000,16.6062353820662,16.6259890324017,16.4284525290464,16.5469744310596,80491.4521110256,0.0,1.0
2004-08-19,25.25,25.25,25.12,25.22,20000,16.6259890324017,16.6259890324017,16.5403898809477,16.6062353820662,30374.1328720852,0.0,1.0
2004-08-20,26.15,26.35,25.25,25.25,86000,17.2185985424675,17.3502895447043,16.6259890324017,16.6259890324017,130608.771349966,0.0,1.0
2004-08-23,25.83,26.25,25.81,26.16,35000,17.0078929388885,17.2844440435859,16.9947238386648,17.2251830925793,53154.7325261492,0.0,1.0
2004-08-24,25.38,25.96,25.27,25.88,26000,16.7115881838556,17.0934920903425,16.6391581326254,17.0408156894477,39486.3727337108,0.0,1.0
2004-08-25,26.13,26.21,25.45,25.45,21000,17.2054294422438,17.2581058431385,16.7576800346385,16.7576800346385,31892.8395156895,0.0,1.0
2004-08-26,26.08,26.14,26.0,26.14,24000,17.1725066916846,17.2120139923556,17.1198302907898,17.2120139923556,36448.9594465022,0.0,1.0
2004-08-27,26.09,26.16,25.8,26.15,14000,17.1790912417964,17.2251830925793,16.988139288553,17.2185985424675,21261.8930104597,0.0,1.0
2004-08-30,26.91,26.98,26.16,26.16,116000,17.7190243509675,17.7651162017504,17.2251830925793,17.2251830925793,176169.970658094,0.0,1.0
2004-08-31,26.95,26.98,26.73,26.9,90000,17.7453625514149,17.7651162017504,17.6005024489543,17.7124398008556,136683.597924383,0.0,1.0
2004-09-01,27.45,27.75,26.85,26.85,161000,18.074590057007,18.2721265603622,17.6795170502964,17.6795170502964,244511.769620286,0.0,1.0
2004-09-02,27.59,27.6,27.39,27.5,113000,18.1667737585728,18.1733583086846,18.0350827563359,18.1075128075662,171613.850727281,0.0,1.0
2004-09-03,28.0,28.0,27.59,27.59,15000,18.4367403131583,18.4367403131583,18.1667737585728,18.1667737585728,22780.5996540639,0.0,1.0
2004-09-07,27.9,28.0,27.74,28.0,20000,18.3708948120399,18.4367403131583,18.2655420102504,18.4367403131583,30374.1328720852,0.0,1.0
2004-09-08,28.14,28.14,27.65,27.65,54000,18.5289240147241,18.5289240147241,18.2062810592438,18.2062810592438,82010.15875463,0.0,1.0
2004-09-09,28.14,28.17,27.85,28.07,58000,18.5289240147241,18.5486776650596,18.3379720614807,18.4828321639412,88084.985329047,0.0,1.0
2004-09-10,28.02,28.09,27.65,27.65,55000,18.7462141684149,18.7930462523474,18.498673153343,18.498673153343,82208.5988218659,0.45,1.0
2004-09-13,28.1,28.1,27.81,27.9,25000,18.799736550052,18.799736550052,18.6057179166173,18.6659305959591,37367.5449190301,0.0,1.0
2004-09-14,28.0,28.1,27.78,28.0,36000,18.7328335730056,18.799736550052,18.5856470235034,18.7328335730056,53809.2646834032,0.0,1.0
2004-09-15,27.85,27.9,27.45,27.9,40000,18.6324791074359,18.6659305959591,18.3648671992501,18.6659305959591,59788.0718704481,0.0,1.0
2004-09-16,28.1,28.13,27.78,27.85,21000,18.799736550052,18.819807443166,18.5856470235034,18.6324791074359,31388.7377319853,0.0,1.0
2004-09-17,28.08,28.2,27.82,28.2,60000,18.7863559546428,18.8666395270985,18.612408214322,18.8666395270985,89682.1078056718,0.0,1.0
2004-09-20,27.9,28.08,27.75,28.08,61000,18.6659305959591,18.7863559546428,18.5655761303895,18.7863559546428,91176.8096024334,0.0,1.0
2004-09-21,27.43,28.0,27.3,27.97,42000,18.3514866038408,18.7328335730056,18.2645127336805,18.7127626798917,62777.4754639705,0.0,1.0
2004-09-22,27.25,27.5,27.1,27.35,30000,18.2310612451572,18.3983186877734,18.1307067795876,18.2979642222037,44841.0539028361,0.0,1.0
2004-09-23,27.66,28.1,27.15,27.2,51000,18.5053634510477,18.799736550052,18.1641582681108,18.197609756634,76229.7916348211,0.0,1.0
2004-09-24,27.9,28.25,27.7,27.7,17000,18.6659305959591,18.9000910156217,18.5321246418662,18.5321246418662,25409.9305449405,0.0,1.0
2004-09-27,27.51,28.1,27.45,27.85,28000,18.405008985478,18.799736550052,18.3648671992501,18.6324791074359,41851.6503093136,0.0,1.0
2004-09-28,27.8,28.18,27.6,27.6,12000,18.5990276189127,18.8532589316892,18.4652216648198,18.4652216648198,17936.4215611344,0.0,1.0
2004-09-29,28.63,28.7,27.9,27.9,28000,19.1543223283982,19.2011544123307,18.6659305959591,18.6659305959591,41851.6503093136,0.0,1.0
2004-09-30,29.1,29.1,28.52,28.57,74000,19.4687663205165,19.4687663205165,19.0807290536471,19.1141805421703,110607.932960329,0.0,1.0
2004-10-01,29.57,29.57,28.98,29.1,57000,19.7832103126348,19.7832103126348,19.3884827480608,19.4687663205165,85198.0024153886,0.0,1.0
2004-10-04,29.19,29.63,29.07,29.63,38000,19.5289789998583,19.8233520988627,19.4486954274026,19.8233520988627,56798.6682769257,0.0,1.0
2004-10-05,29.1,29.27,28.8,29.08,26000,19.4687663205165,19.5825013814955,19.2680573893772,19.4553857251072,38862.2467157913,0.0,1.0
2004-10-06,29.23,29.24,28.83,29.0,33000,19.5557401906769,19.5624304883816,19.2881282824911,19.4018633434701,49325.1592931196,0.0,1.0
2004-10-07,29.04,29.28,28.96,29.05,64000,19.4286245342887,19.5891916792001,19.3751021526515,19.4353148319933,95660.9149927166,0.0,1.0
2004-10-08,28.78,28.95,28.62,28.85,26000,19.2546767939679,19.3684118549469,19.1476320306936,19.3015088779004,38862.2467157912,0.0,1.0
2004-10-11,28.5,28.88,28.37,28.45,24000,19.0673484582378,19.3215797710143,18.9803745880775,19.0338969697146,35872.8431222689,0.0,1.0
2004-10-12,28.67,29.0,28.16,28.3,26000,19.1810835192168,19.4018633434701,18.8398783362799,18.9335425041449,38862.2467157912,0.0,1.0
2004-10-13,27.9,28.76,27.8,28.55,50000,18.6659305959591,19.2412961985586,18.5990276189127,19.1007999467611,74735.0898380602,0.0,1.0
2004-10-14,27.95,28.0,27.32,27.5,24000,18.6993820844824,18.7328335730056,18.2778933290897,18.3983186877734,35872.8431222688,0.0,1.0
2004-10-15,28.14,28.5,27.95,27.98,20000,18.8264977408706,19.0673484582378,18.6993820844824,18.7194529775963,29894.035935224,0.0,1.0
2004-10-18,28.77,28.88,28.0,28.14,26000,19.2479864962632,19.3215797710143,18.7328335730056,18.8264977408706,38862.2467157913,0.0,1.0
2004-10-19,28.35,29.0,28.15,28.87,26000,18.9669939926682,19.4018633434701,18.8331880385753,19.3148894733097,38862.2467157911,0.0,1.0
2004-10-20,28.2,28.45,27.95,28.2,17000,18.8666395270985,19.0338969697146,18.6993820844824,18.8666395270985,25409.9305449404,0.0,1.0
2004-10-21,28.59,29.07,27.95,28.3,40000,19.1275611375796,19.4486954274026,18.6993820844824,18.9335425041449,59788.0718704481,0.0,1.0
2004-10-22,28.23,29.05,28.08,28.7,12000,18.8867104202124,19.4353148319933,18.7863559546428,19.2011544123307,17936.4215611344,0.0,1.0
2004-10-25,27.97,28.15,27.86,28.0,16000,18.7127626798917,18.8331880385753,18.6391694051406,18.7328335730056,23915.2287481792,0.0,1.0
2004-10-26,28.45,28.75,27.9,27.97,48000,19.0338969697146,19.234605900854,18.6659305959591,18.7127626798917,71745.6862445377,0.0,1.0
2004-10-27,29.04,29.09,28.55,28.55,24000,19.4286245342887,19.4620760228119,19.1007999467611,19.1007999467611,35872.8431222687,0.0,1.0
2004-10-28,29.35,29.5,28.76,28.97,29000,19.6360237631326,19.7363782287023,19.2412961985586,19.3817924503561,43346.3521060749,0.0,1.0
2004-10-29,29.27,29.45,29.06,29.45,15000,19.5825013814955,19.7029267401791,19.4420051296979,19.7029267401791,22420.526951418,0.0,1.0
2004-11-01,29.39,29.45,29.15,29.27,29000,19.6627849539512,19.7029267401791,19.5022178090397,19.5825013814955,43346.3521060749,0.0,1.0
2004-11-02,29.71,30.0,29.3,29.32,22000,19.8768744804999,20.0708931139346,19.6025722746094,19.6159528700187,32883.4395287463,0.0,1.0
2004-11-03,30.05,30.1,29.87,29.9,39000,20.1043446024578,20.137796090981,19.9839192437742,20.0039901368881,58293.3700736868,0.0,1.0
2004-11-04,31.45,31.5,29.85,30.1,106000,21.0409862811081,21.0744377696313,19.9705386483649,20.137796090981,158438.390456687,0.0,1.0
2004-11-05,31.86,32.24,30.63,31.05,117000,21.3152884869985,21.569519799775,20.4923818693272,20.7733743729223,174880.11022106,0.0,1.0
2004-11-08,31.95,32.1,31.55,32.1,27000,21.3755011663403,21.47585563191,21.1078892581545,21.47585563191,40356.9485125524,0.0,1.0
2004-11-09,31.82,31.9,31.6,31.89,18000,21.2885272961799,21.3420496778171,21.1413407466777,21.3353593801124,26904.6323417016,0.0,1.0
2004-11-10,32.05,32.05,31.77,31.85,11000,21.4424041433868,21.4424041433868,21.2550758076567,21.3085981892939,16441.7197643732,0.0,1.0
2004-11-11,32.68,32.85,32.1,32.1,19000,21.8638928987794,21.9776279597583,21.47585563191,21.47585563191,28399.3341384628,0.0,1.0
2004-11-12,32.5,32.7,32.27,32.67,17000,21.7434675400958,21.8772734941887,21.5895906928889,21.8572026010747,25409.9305449404,0.0,1.0
2004-11-15,32.3,32.56,31.92,32.5,15000,21.6096615860029,21.7836093263236,21.3554302732264,21.7434675400958,22420.526951418,0.0,1.0
2004-11-16,32.16,32.4,32.0,32.3,28000,21.5159974181379,21.6765645630493,21.4089526548635,21.6096615860029,41851.6503093135,0.0,1.0
2004-11-17,32.02,32.4,32.02,32.35,19000,21.4223332502728,21.6765645630493,21.4223332502728,21.6431130745261,28399.3341384628,0.0,1.0
2004-11-18,32.1,32.25,31.81,32.0,16000,21.47585563191,21.5762100974797,21.2818369984753,21.4089526548635,23915.2287481792,0.0,1.0
2004-11-19,32.0,32.26,31.9,32.1,18000,21.4089526548635,21.5829003951843,21.3420496778171,21.47585563191,26904.6323417017,0.0,1.0
2004-11-22,32.15,32.15,31.7,31.7,24000,21.5093071204332,21.5093071204332,21.2082437237242,21.2082437237242,35872.8431222688,0.0,1.0
2004-11-23,32.45,32.92,32.0,32.01,44000,21.7100160515726,22.0244600436909,21.4089526548635,21.4156429525682,65766.8790574927,0.0,1.0
2004-11-24,32.76,32.8,32.3,32.55,18000,21.9174152804165,21.9441764712351,21.6096615860029,21.776919028619,26904.6323417017,0.0,1.0
2004-11-26,33.08,33.09,32.6,32.6,5000,22.1315048069652,22.1381951046698,21.8103705171422,21.8103705171422,7473.508983806,0.0,1.0
2004-11-29,33.0,33.55,32.76,33.1,44000,22.077982425328,22.4459487990835,21.9174152804165,22.1448854023745,65766.8790574929,0.0,1.0
2004-11-30,32.85,33.45,32.65,33.19,57000,21.9776279597583,22.379045822037,21.8438220056654,22.2050980817163,85198.0024153886,0.0,1.0
2004-12-01,34.19,34.56,32.85,32.85,63000,22.8741278521808,23.1216688672526,21.9776279597583,21.9776279597583,94166.2131959555,0.0,1.0
2004-12-02,33.79,34.0,33.68,33.85,39000,22.606515943995,22.7470121957925,22.5329226692439,22.6466577302228,58293.3700736867,0.0,1.0
2004-12-03,33.75,34.0,33.67,33.9,19000,22.5797547531764,22.7470121957925,22.5262323715392,22.6801092187461,28399.3341384628,0.0,1.0
2004-12-06,32.85,33.65,32.85,33.65,41000,21.9776279597583,22.5128517761299,21.9776279597583,22.5128517761299,61282.7736672094,0.0,1.0
2004-12-07,31.5,32.93,31.5,32.93,16000,21.0744377696313,22.0311503413955,21.0744377696313,22.0311503413955,23915.2287481792,0.0,1.0
2004-12-08,31.99,32.0,31.03,31.03,31000,21.4022623571589,21.4089526548635,20.759993777513,20.759993777513,46335.7556995972,0.0,1.0
2004-12-09,31.92,32.09,31.45,32.09,12000,21.3554302732264,21.4691653342053,21.0409862811081,21.4691653342053,17936.4215611344,0.0,1.0
2004-12-10,31.48,32.06,31.45,32.05,16000,21.061057174222,21.4490944410914,21.0409862811081,21.4424041433868,23915.2287481792,0.0,1.0
2004-12-13,31.12,31.48,30.43,31.48,32000,20.8202064568548,21.061057174222,20.3585759152343,21.061057174222,47830.4574963584,0.0,1.0
2004-12-14,30.44,30.94,30.28,30.87,47000,20.3652662129389,20.6997810981712,20.2582214496646,20.6529490142387,70250.9844477766,0.0,1.0
2004-12-15,30.1,30.88,29.95,30.55,26000,20.137796090981,20.6596393119433,20.0374416254113,20.43885948769,38862.2467157912,0.0,1.0
2004-12-16,29.47,30.16,29.47,29.95,25000,19.7163073355884,20.1779378772089,19.7163073355884,20.0374416254113,37367.54491903,0.0,1.0
2004-12-17,29.5,29.73,29.26,29.6,54000,19.7363782287023,19.8902550759092,19.5758110837908,19.8032812057488,80713.8970251049,0.0,1.0
2004-12-20,30.05,30.1,29.42,29.42,66000,20.1043446024578,20.137796090981,19.6828558470652,19.6828558470652,98650.3185862392,0.0,1.0
2004-12-21,30.83,30.98,30.21,30.21,30000,20.6261878234201,20.7265422889898,20.2113893657321,20.2113893657321,44841.053902836,0.0,1.0
2004-12-22,31.0,31.05,30.79,30.83,30000,20.739922884399,20.7733743729223,20.5994266326015,20.6261878234201,44841.0539028361,0.0,1.0
2004-12-23,31.73,32.0,31.13,31.15,27000,21.2283146168381,21.4089526548635,20.8268967545594,20.8402773499687,40356.9485125525,0.0,1.0
2004-12-27,30.69,31.79,30.69,31.73,13000,20.5325236555551,21.268456403066,20.5325236555551,21.2283146168381,19431.1233578956,0.0,1.0
2004-12-28,30.51,30.87,30.37,30.6,40000,20.4120982968715,20.6529490142387,20.3184341290064,20.4723109762133,59788.0718704479,0.0,1.0
2004-12-29,30.3,30.48,29.89,30.15,30000,20.6061169303062,20.7285295061298,20.3272882853746,20.5041064504532,44113.1147161016,0.5,1.0
2004-12-30,30.58,30.95,30.2,30.2,21000,20.7965364926984,21.0481623430025,20.5381099437375,20.5381099437375,30879.1803012712,0.0,1.0
2004-12-31,30.71,31.0,30.55,30.65,19000,20.8849455752377,21.0821658362868,20.7761343967278,20.8441413832965,27938.3059868644,0.0,1.0
2005-01-03,30.45,30.75,30.37,30.7,40000,20.7081274101592,20.9121483698652,20.6537218209042,20.8781448765808,58817.4862881354,0.0,1.0
2005-01-04,30.6,30.83,30.38,30.7,37000,20.8101378900122,20.9665539591201,20.6605225195611,20.8781448765808,54406.1748165253,0.0,1.0
2005-01-05,29.74,30.5,29.2,30.5,75000,20.2252778055216,20.7421309034435,19.8580400780508,20.7421309034435,110282.786790254,0.0,1.0
2005-01-06,30.01,30.23,29.81,29.94,42000,20.408896669257,20.5585120397081,20.2728826961197,20.361291778659,61758.3606025424,0.0,1.0
2005-01-07,29.4,30.48,29.2,30.26,39000,19.9940540511881,20.7285295061298,19.8580400780508,20.5789141356787,57347.0491309323,0.0,1.0
2005-01-10,30.2,30.2,29.5,29.55,25000,20.5381099437375,20.5381099437375,20.0620610377568,20.0960645310412,36760.9289300847,0.0,1.0
2005-01-11,29.81,30.05,29.51,30.0,16000,20.2728826961197,20.4360994638845,20.0688617364137,20.4020959706002,23526.9945152542,0.0,1.0
2005-01-12,29.85,30.01,29.25,30.01,33000,20.3000854907472,20.408896669257,19.8920435713351,20.408896669257,48524.4261877117,0.0,1.0
2005-01-13,29.8,30.04,29.4,30.0,22000,20.2660819974628,20.4292987652276,19.9940540511881,20.4020959706002,32349.6174584746,0.0,1.0
2005-01-14,30.05,30.35,29.9,29.9,20000,20.4360994638845,20.6401204235905,20.3340889840315,20.3340889840315,29408.7431440678,0.0,1.0
2005-01-18,30.18,30.35,30.0,30.05,24000,20.5245085464238,20.6401204235905,20.4020959706002,20.4360994638845,35290.4917728813,0.0,1.0
2005-01-19,29.98,30.57,29.6,30.3,61000,20.3884945732864,20.7897357940416,20.1300680243255,20.6061169303062,89696.6665894068,0.0,1.0
2005-01-20,29.38,30.0,29.2,29.83,32000,19.9804526538744,20.4020959706002,19.8580400780508,20.2864840934334,47053.9890305085,0.0,1.0
2005-01-21,29.04,29.76,28.87,29.38,41000,19.7492288995409,20.2388792028354,19.6336170223742,19.9804526538744,60287.9234453391,0.0,1.0
2005-01-24,28.86,29.16,28.81,29.04,17000,19.6268163237173,19.8308372834233,19.592812830433,19.7492288995409,24997.4316724577,0.0,1.0
2005-01-25,29.0,29.3,28.9,29.16,30000,19.7220261049135,19.9260470646195,19.6540191183448,19.8308372834233,44113.1147161016,0.0,1.0
2005-01-26,30.16,30.48,29.9,29.9,76000,20.51090714911,20.7285295061298,20.3340889840315,20.3340889840315,111753.223947458,0.0,1.0
2005-01-27,30.41,30.85,30.15,30.4,75000,20.6809246155317,20.9801553564338,20.5041064504532,20.6741239168748,110282.786790254,0.0,1.0
2005-01-28,31.1,31.24,30.5,30.5,72000,21.1501728228555,21.2453826040516,20.7421309034435,20.7421309034435,105871.475318644,0.0,1.0
2005-01-31,32.12,32.12,31.25,31.25,139000,21.8438440858559,21.8438440858559,21.2521833027085,21.2521833027085,204390.764851271,0.0,1.0
2005-02-01,32.46,32.46,31.85,31.92,37000,22.0750678401894,22.0750678401894,21.6602252221205,21.7078301127186,54406.1748165253,0.0,1.0
2005-02-02,32.45,32.5,32.3,32.5,16000,22.0682671415325,22.1022706348168,21.9662566616795,22.1022706348168,23526.9945152542,0.0,1.0
2005-02-03,32.4,32.6,32.21,32.35,31000,22.0342636482482,22.1702776213855,21.9050503737677,22.0002601549638,45583.551873305,0.0,1.0
2005-02-04,32.49,32.5,32.34,32.43,13000,22.09546993616,22.1022706348168,21.993459456307,22.0546657442188,19115.683043644,0.0,1.0
2005-02-07,32.5,32.72,32.1,32.6,41000,22.1022706348168,22.2518860052679,21.8302426885422,22.1702776213855,60287.923445339,0.0,1.0
2005-02-08,33.1,33.1,32.55,32.64,19000,22.5103125542288,22.5103125542288,22.1362741281012,22.197480416013,27938.3059868644,0.0,1.0
2005-02-09,32.29,33.41,32.26,33.35,26000,21.9594559630226,22.7211342125917,21.939053867052,22.6803300206505,38231.3660872882,0.0,1.0
2005-02-10,32.69,32.79,32.0,32.29,17000,22.2314839092973,22.299490895866,21.7622357019735,21.9594559630226,24997.4316724576,0.0,1.0
2005-02-11,33.39,33.9,32.25,32.5,28000,22.707532815278,23.0543684467782,21.9322531683952,22.1022706348168,41172.2404016948,0.0,1.0
2005-02-14,34.0,34.47,33.6,33.6,47000,23.1223754333468,23.4420082702196,22.8503474870722,22.8503474870722,69110.5463885594,0.0,1.0
2005-02-15,33.83,34.1,33.5,33.75,41000,23.0067635561801,23.1903824199155,22.7823405005035,22.9523579669252,60287.923445339,0.0,1.0
2005-02-16,33.79,34.11,33.61,33.73,24000,22.9795607615526,23.1971831185724,22.857148185729,22.9387565696114,35290.4917728814,0.0,1.0
2005-02-17,33.46,34.3,33.43,34.05,19000,22.755137705876,23.3263963930528,22.7347356099054,23.1563789266312,27938.3059868644,0.0,1.0
2005-02-18,32.68,33.7,32.49,33.7,18000,22.2246832106404,22.9183544736408,22.09546993616,22.9183544736408,26467.868829661,0.0,1.0
2005-02-22,31.59,32.5,31.39,32.5,33000,21.483407057042,22.1022706348168,21.3473930839046,22.1022706348168,48524.4261877117,0.0,1.0
2005-02-23,31.61,32.02,31.55,31.7,15000,21.4970084543557,21.7758370992872,21.4562042624145,21.5582147422675,22056.5573580508,0.0,1.0
2005-02-24,31.7,31.8,31.44,31.61,12000,21.5582147422675,21.6262217288362,21.381396577189,21.4970084543557,17645.2458864407,0.0,1.0
2005-02-25,32.09,32.4,31.78,31.78,18000,21.8234419898853,22.0342636482482,21.6126203315224,21.6126203315224,26467.868829661,0.0,1.0
2005-02-28,32.32,32.4,31.84,32.15,12000,21.9798580589932,22.0342636482482,21.6534245234636,21.8642461818265,17645.2458864407,0.0,1.0
2005-03-01,32.33,32.65,32.03,32.52,22000,21.9866587576501,22.2042811146698,21.7826377979441,22.1158720321306,32349.6174584745,0.0,1.0
2005-03-02,32.6,32.92,32.13,32.15,33000,22.1702776213855,22.3878999784052,21.8506447845128,21.8642461818265,48524.4261877118,0.0,1.0
2005-03-03,32.38,32.8,31.75,32.8,20000,22.0206622509344,22.3062915945228,21.5922182355518,22.3062915945228,29408.7431440678,0.0,1.0
2005-03-04,32.78,32.85,32.45,32.45,8000,22.2926901972091,22.3402950878072,22.0682671415325,22.0682671415325,11763.4972576271,0.0,1.0
2005-03-07,33.07,33.2,32.79,33.0,19000,22.4899104582582,22.5783195407975,22.299490895866,22.4423055676602,27938.3059868644,0.0,1.0
2005-03-08,32.53,33.5,32.52,33.5,15000,22.1226727307874,22.7823405005035,22.1158720321306,22.7823405005035,22056.5573580509,0.0,1.0
2005-03-09,32.75,33.56,32.1,32.37,17000,22.2722881012385,22.8231446924447,21.8302426885422,22.0138615522776,24997.4316724576,0.0,1.0
2005-03-10,32.1,32.72,32.05,32.45,20000,21.8302426885422,22.2518860052679,21.7962391952578,22.0682671415325,29408.7431440677,0.0,1.0
2005-03-11,31.71,32.6,31.5,32.6,20000,21.5650154409244,22.1702776213855,21.4222007691302,22.1702776213855,29408.7431440677,0.0,1.0
2005-03-14,31.0,31.8,30.75,31.75,27000,21.0821658362868,21.6262217288362,20.9121483698652,21.5922182355518,39701.8032444915,0.0,1.0
2005-03-15,30.9,31.71,30.9,31.1,13000,21.0141588497182,21.5650154409244,21.0141588497182,21.1501728228555,19115.683043644,0.0,1.0
2005-03-16,30.27,30.88,30.1,30.82,29000,20.5857148343356,21.0005574524044,20.4701029571688,20.9597532604632,42642.6775588982,0.0,1.0
2005-03-17,31.35,31.58,30.12,30.5,23000,21.3201902892772,21.4766063583851,20.4837043544826,20.7421309034435,33820.0546156779,0.0,1.0
2005-03-18,32.0,32.25,31.63,31.95,93000,21.7622357019735,21.9322531683952,21.5106098516694,21.7282322086892,136750.655619915,0.0,1.0
2005-03-21,32.04,32.4,31.89,32.25,17000,21.789438496601,22.0342636482482,21.687428016748,21.9322531683952,24997.4316724576,0.0,1.0
2005-03-22,32.1,32.49,31.96,32.0,38000,21.8302426885422,22.09546993616,21.735032907346,21.7622357019735,55876.6119737287,0.0,1.0
2005-03-23,32.02,32.1,31.76,31.95,48000,21.7758370992872,21.8302426885422,21.5990189342087,21.7282322086892,70580.9835457627,0.0,1.0
2005-03-24,32.23,32.49,32.22,32.22,119000,21.9186517710814,22.09546993616,21.9118510724246,21.9118510724246,174982.021707203,0.0,1.0
2005-03-28,32.0,32.29,31.6,32.23,45000,21.7622357019735,21.9594559630226,21.4902077556988,21.9186517710814,66169.6720741525,0.0,1.0
2005-03-29,32.8,32.8,31.55,31.55,33000,22.6803300206505,22.6803300206505,21.8159881753513,21.8159881753513,47724.1732820674,0.55,1.0
2005-03-30,33.29,33.6,33.21,33.3,34000,23.0191520240078,23.233508801642,22.9638341459086,23.0260667587702,49170.3603512209,0.0,1.0
2005-03-31,33.18,33.79,33.03,33.79,49000,22.9430899416215,23.3648887621274,22.8393689201855,23.3648887621274,70863.1663885242,0.0,1.0
2005-04-01,32.37,33.56,31.76,33.3,45000,22.3829964258676,23.2058498625924,21.9611976053616,23.0260667587702,65078.4181119101,0.0,1.0
2005-04-04,32.87,33.11,32.23,32.29,26000,22.7287331639873,22.8946867982847,22.2861901391941,22.3276785477684,37600.8637979924,0.0,1.0
2005-04-05,32.94,33.46,32.5,32.75,16000,22.777136307324,23.1367025149685,22.4728879777787,22.6457563468385,23138.9931064569,0.0,1.0
2005-04-06,33.0,33.18,32.94,33.14,15000,22.8186247158984,22.9430899416215,22.777136307324,22.9154310025719,21692.8060373033,0.0,1.0
2005-04-07,32.78,33.2,32.71,32.99,27000,22.6665005511257,22.9569194111462,22.618097407789,22.811709981136,39047.0508671461,0.0,1.0
2005-04-08,33.16,33.29,32.68,32.7,27000,22.9292604720967,23.0191520240078,22.5973532035018,22.6111826730266,39047.050867146,0.0,1.0
2005-04-11,32.9,33.22,32.84,33.16,51000,22.7494773682744,22.970748880671,22.7079889597001,22.9292604720967,73755.5405268316,0.0,1.0
2005-04-12,34.34,34.41,32.94,33.15,24000,23.7451991740591,23.7936023173958,22.777136307324,22.9223457373343,34708.4896596854,0.0,1.0
2005-04-13,33.63,34.4,33.63,34.24,19000,23.2542530059292,23.7866875826335,23.2542530059292,23.6760518264352,27477.5543139175,0.0,1.0
2005-04-14,34.11,34.27,33.23,33.55,24000,23.586160274524,23.6967960307223,22.9776636154334,23.19893512783,34708.4896596854,0.0,1.0
2005-04-15,33.66,35.0,33.65,34.11,40000,23.2749972102163,24.2015716683771,23.2680824754539,23.586160274524,57847.4827661424,0.0,1.0
2005-04-18,34.0,34.18,33.75,33.8,16000,23.5100981921377,23.6345634178608,23.3372298230779,23.3718034968898,23138.9931064569,0.0,1.0
2005-04-19,34.04,34.25,33.79,33.85,33000,23.5377571311873,23.6829665611975,23.3648887621274,23.4063771707018,47724.1732820674,0.0,1.0
2005-04-20,33.49,34.0,33.3,34.0,13000,23.1574467192556,23.5100981921377,23.0260667587702,23.5100981921377,18800.4318989963,0.0,1.0
2005-04-21,33.6,33.83,33.08,33.21,15000,23.233508801642,23.392547701177,22.8739425939975,22.9638341459086,21692.8060373033,0.0,1.0
2005-04-22,33.7,34.46,33.45,33.8,20000,23.3026561492659,23.8281759912078,23.1297877802061,23.3718034968898,28923.7413830712,0.0,1.0
2005-04-25,33.93,34.14,33.28,33.85,27000,23.461695048801,23.6069044788112,23.0122372892454,23.4063771707018,39047.050867146,0.0,1.0
2005-04-26,33.31,34.16,33.31,34.1,18000,23.0329814935326,23.620733948336,23.0329814935326,23.5792455397617,26031.367244764,0.0,1.0
2005-04-27,33.52,34.0,32.9,33.2,14000,23.1781909235428,23.5100981921377,22.7494773682744,22.9569194111462,20246.6189681498,0.0,1.0
2005-04-28,33.4,33.68,33.2,33.45,22000,23.0952141063941,23.2888266797411,22.9569194111462,23.1297877802061,31816.1155213783,0.0,1.0
2005-04-29,33.68,34.05,33.38,33.4,50000,23.2888266797411,23.5446718659497,23.0813846368693,23.0952141063941,72309.353457678,0.0,1.0
2005-05-02,34.46,34.46,33.55,33.8,21000,23.8281759912078,23.8281759912078,23.19893512783,23.3718034968898,30369.9284522247,0.0,1.0
2005-05-03,34.4,34.83,34.23,34.26,18000,23.7866875826335,24.0840211774164,23.6691370916728,23.6898812959599,26031.367244764,0.0,1.0
2005-05-04,34.57,34.83,34.25,34.4,27000,23.9042380735941,24.0840211774164,23.6829665611975,23.7866875826335,39047.0508671461,0.0,1.0
2005-05-05,34.0,34.75,33.66,34.57,41000,23.5100981921377,24.0287032993172,23.2749972102163,23.9042380735941,59293.6698352959,0.0,1.0
2005-05-06,33.83,34.18,33.83,34.0,32000,23.392547701177,23.6345634178608,23.392547701177,23.5100981921377,46277.9862129139,0.0,1.0
2005-05-09,34.9,34.9,33.85,33.9,13000,24.1324243207531,24.1324243207531,23.4063771707018,23.4409508445138,18800.4318989963,0.0,1.0
2005-05-10,34.0,34.83,33.64,34.8,26000,23.5100981921377,24.0840211774164,23.2611677406916,24.0632769731292,37600.8637979925,0.0,1.0
2005-05-11,33.28,33.98,33.0,33.85,22000,23.0122372892454,23.4962687226129,22.8186247158984,23.4063771707018,31816.1155213783,0.0,1.0
2005-05-12,32.2,33.4,31.9,33.33,130000,22.2654459349069,23.0952141063941,22.0580038920351,23.0468109630574,188004.318989962,0.0,1.0
2005-05-13,32.06,32.57,31.72,32.25,28000,22.1686396482334,22.5212911211154,21.933538666312,22.3000196087189,40493.2379362996,0.0,1.0
2005-05-16,32.49,32.64,32.1,32.1,21000,22.4659732430163,22.5696942644522,22.196298587283,22.196298587283,30369.9284522247,0.0,1.0
2005-05-17,32.25,32.48,32.25,32.43,23000,22.3000196087189,22.4590585082539,22.3000196087189,22.4244848344419,33262.3025905318,0.0,1.0
2005-05-18,32.32,32.5,32.21,32.35,12000,22.3484227520556,22.4728879777787,22.2723606696693,22.3691669563428,17354.2448298427,0.0,1.0
2005-05-19,33.13,33.23,32.5,32.57,14000,22.9085162678095,22.9776636154334,22.4728879777787,22.5212911211154,20246.6189681498,0.0,1.0
2005-05-20,33.6,33.64,33.08,33.08,13000,23.233508801642,23.2611677406916,22.8739425939975,22.8739425939975,18800.4318989962,0.0,1.0
2005-05-23,33.9,34.04,33.55,33.65,23000,23.4409508445138,23.5377571311873,23.19893512783,23.2680824754539,33262.3025905318,0.0,1.0
2005-05-24,34.0,34.15,33.85,34.15,32000,23.5100981921377,23.6138192135736,23.4063771707018,23.6138192135736,46277.9862129139,0.0,1.0
2005-05-25,33.72,34.1,33.51,34.1,10000,23.3164856187907,23.5792455397617,23.1712761887804,23.5792455397617,14461.8706915356,0.0,1.0
2005-05-26,34.0,34.11,33.68,33.74,36000,23.5100981921377,23.586160274524,23.2888266797411,23.3303150883155,52062.7344895281,0.0,1.0
2005-05-27,33.97,34.38,33.8,33.8,20000,23.4893539878505,23.7728581131087,23.3718034968898,23.3718034968898,28923.7413830712,0.0,1.0
2005-05-31,34.97,35.17,33.9,33.98,81000,24.1808274640899,24.3191221593377,23.4409508445138,23.4962687226129,117141.152601438,0.0,1.0
2005-06-01,34.73,35.0,34.73,34.97,35000,24.0148738297924,24.2015716683771,24.0148738297924,24.1808274640899,50616.5474203746,0.0,1.0
2005-06-02,34.96,35.1,34.6,34.74,59000,24.1739127293275,24.270719016001,23.9249822778813,24.0217885645548,85325.0370800599,0.0,1.0
2005-06-03,34.54,35.1,34.3826,35.1,27000,23.883493869307,24.270719016001,23.7746559441469,24.270719016001,39047.050867146,0.0,1.0
2005-06-06,34.94,34.94,34.39,34.39,13000,24.1600832598027,24.1600832598027,23.7797728478711,23.7797728478711,18800.4318989962,0.0,1.0
2005-06-07,34.63,35.07,34.62,35.05,10000,23.9457264821685,24.2499748117138,23.9388117474061,24.236145342189,14461.8706915356,0.0,1.0
2005-06-08,34.4,34.75,34.16,34.75,264000,23.7866875826335,24.0287032993172,23.620733948336,24.0287032993172,381793.386256538,0.0,1.0
2005-06-09,34.64,34.93,34.13,34.4,24000,23.9526412169309,24.1531685250403,23.5999897440488,23.7866875826335,34708.4896596854,0.0,1.0
2005-06-10,34.4,34.66,34.36,34.5,19000,23.7866875826335,23.9664706864557,23.7590286435839,23.8558349302574,27477.5543139175,0.0,1.0
2005-06-13,34.5,34.55,34.0,34.15,21000,23.8558349302574,23.8904086040693,23.5100981921377,23.6138192135736,30369.9284522247,0.0,1.0
2005-06-14,34.75,34.85,34.55,34.55,17000,24.0287032993172,24.0978506469412,23.8904086040693,23.8904086040693,24585.1801756105,0.0,1.0
2005-06-15,34.92,35.1,34.64,34.8,55000,24.1462537902779,24.270719016001,23.9526412169309,24.0632769731292,79540.2888034457,0.0,1.0
2005-06-16,34.7,34.97,34.65,34.92,43000,23.9941296255053,24.1808274640899,23.9595559516933,24.1462537902779,62186.0439736029,0.0,1.0
2005-06-17,34.9,35.15,34.75,34.95,93000,24.1324243207531,24.305292689813,24.0287032993172,24.1669979945651,134495.397431281,0.0,1.0
2005-06-20,34.59,34.93,34.58,34.75,18000,23.9180675431189,24.1531685250403,23.9111528083565,24.0287032993172,26031.3672447641,0.0,1.0
2005-06-21,34.55,36.0,34.55,36.0,22000,23.8904086040693,24.8930451446164,23.8904086040693,24.8930451446164,31816.1155213783,0.0,1.0
2005-06-22,34.79,34.93,34.63,34.65,13000,24.0563622383668,24.1531685250403,23.9457264821685,23.9595559516933,18800.4318989962,0.0,1.0
2005-06-23,34.23,34.85,34.2,34.79,26000,23.6691370916728,24.0978506469412,23.6483928873856,24.0563622383668,37600.8637979924,0.0,1.0
2005-06-24,34.25,34.37,33.89,34.23,77000,23.6829665611975,23.7659433783463,23.4340361097514,23.6691370916728,111356.404324824,0.0,1.0
2005-06-27,34.01,34.35,33.54,34.18,62000,23.5170129269001,23.7521139088215,23.1920203930676,23.6345634178608,89663.5982875206,0.0,1.0
2005-06-28,33.22,33.95,33.2,33.66,49000,23.3510592926027,23.8641921428013,23.3370008583506,23.6603448461471,69709.0431574408,0.55,1.0
2005-06-29,33.9,33.9,33.3,33.3,46000,23.8290460571713,23.8290460571713,23.4072930296107,23.4072930296107,65441.1425559649,0.0,1.0
2005-06-30,33.41,33.93,33.4,33.9,14000,23.4846144179968,23.8501337085493,23.4775852008708,23.8290460571713,19916.8694735546,0.0,1.0
2005-07-01,33.8,33.8,33.4,33.48,10000,23.7587538859112,23.7587538859112,23.4775852008708,23.5338189378789,14226.3353382532,0.0,1.0
2005-07-05,33.85,33.87,33.65,33.725,36000,23.7938999715412,23.8079584057933,23.6533156290211,23.7060347574661,51214.8072177118,0.0,1.0
2005-07-06,33.8,33.93,33.65,33.85,23000,23.7587538859112,23.8501337085493,23.6533156290211,23.7938999715412,32720.5712779824,0.0,1.0
2005-07-07,33.85,33.95,33.13,33.6,9000,23.7938999715412,23.8641921428013,23.2877963384686,23.618169543391,12803.7018044279,0.0,1.0
2005-07-08,34.48,34.5,33.75,33.9,41000,24.2367406504798,24.2507990847318,23.7236078002812,23.8290460571713,58327.9748868383,0.0,1.0
2005-07-11,34.5,34.7,34.28,34.5,58000,24.2507990847318,24.391383427252,24.0961563079596,24.2507990847318,82512.744961869,0.0,1.0
2005-07-12,34.5,34.5,34.26,34.35,28000,24.2507990847318,24.2507990847318,24.0820978737076,24.1453608278417,39833.7389471092,0.0,1.0
2005-07-13,34.42,34.5,34.1,34.3,11000,24.1945653477238,24.2507990847318,23.9696303996915,24.1102147422117,15648.9688720785,0.0,1.0
2005-07-14,34.18,34.49,33.85,34.45,13000,24.0258641366995,24.2437698676058,23.7938999715412,24.2156529991018,18494.2359397293,0.0,1.0
2005-07-15,33.99,34.15,33.81,34.0,10000,23.8923090113054,24.0047764853215,23.7657831030372,23.8993382284314,14226.3353382532,0.0,1.0
2005-07-18,33.97,33.99,33.59,33.75,14000,23.8782505770534,23.8923090113054,23.611140326265,23.7236078002812,19916.8694735545,0.0,1.0
2005-07-19,34.1,34.2,33.81,34.0,31000,23.9696303996915,24.0399225709516,23.7657831030372,23.8993382284314,44101.639548585,0.0,1.0
2005-07-20,34.25,34.25,33.83,34.0,21000,24.0750686565816,24.0750686565816,23.7798415372892,23.8993382284314,29875.3042103318,0.0,1.0
2005-07-21,33.85,34.12,33.55,34.05,19000,23.7938999715412,23.9836888339435,23.583023457761,23.9344843140614,27030.0371426812,0.0,1.0
2005-07-22,34.5,34.5,33.75,33.8,28000,24.2507990847318,24.2507990847318,23.7236078002812,23.7587538859112,39833.7389471092,0.0,1.0
2005-07-25,34.23,34.5,34.19,34.38,13000,24.0610102223296,24.2507990847318,24.0328933538256,24.1664484792197,18494.2359397292,0.0,1.0
2005-07-26,33.96,34.4,33.96,34.17,19000,23.8712213599274,24.1805069134718,23.8712213599274,24.0188349195735,27030.0371426811,0.0,1.0
2005-07-27,33.53,34.0,33.27,34.0,19000,23.568965023509,23.8993382284314,23.3862053782327,23.8993382284314,27030.0371426811,0.0,1.0
2005-07-28,33.65,33.65,33.44,33.45,12000,23.6533156290211,23.6533156290211,23.5057020693749,23.5127312865009,17071.6024059039,0.0,1.0
2005-07-29,33.45,33.8,33.35,33.73,11000,23.5127312865009,23.7587538859112,23.4424391152408,23.7095493660291,15648.9688720785,0.0,1.0
2005-08-01,33.53,33.58,33.42,33.47,26000,23.568965023509,23.604111109139,23.4916436351229,23.5267897207529,36988.4718794583,0.0,1.0
2005-08-02,33.47,33.59,33.26,33.59,10000,23.5267897207529,23.611140326265,23.3791761611067,23.611140326265,14226.3353382532,0.0,1.0
2005-08-03,33.01,33.5,32.9,33.5,12000,23.2034457329565,23.5478773721309,23.1261243445704,23.5478773721309,17071.6024059039,0.0,1.0
2005-08-04,32.37,32.99,32.36,32.99,7000,22.7535758368919,23.1893872987045,22.7465466197659,23.1893872987045,9958.43473677726,0.0,1.0
2005-08-05,31.5,32.25,30.94,32.25,38000,22.1420339469291,22.6692252313798,21.7483977878726,22.6692252313798,54060.0742853623,0.0,1.0
2005-08-08,31.65,31.67,31.404,31.47,25000,22.2474722038192,22.2615306380712,22.0745534625194,22.1209462955511,35565.8383456331,0.0,1.0
2005-08-09,31.8,31.89,31.62,31.7,38000,22.3529104607094,22.4161734148434,22.2263845524412,22.2826182894493,54060.0742853622,0.0,1.0
2005-08-10,32.67,33.0,31.73,31.73,41000,22.9644523506722,23.1964165158305,22.3037059408273,22.3037059408273,58327.9748868382,0.0,1.0
2005-08-11,32.9,33.0,32.46,32.5,47000,23.1261243445704,23.1964165158305,22.816838791026,22.84495565953,66863.7760897901,0.0,1.0
2005-08-12,32.73,32.88,32.4,32.88,34000,23.0066276534282,23.1120659103184,22.7746634882699,23.1120659103184,48369.540150061,0.0,1.0
2005-08-15,32.92,33.09,32.65,32.8,28000,23.1401827788224,23.2596794699645,22.9503939164201,23.0558321733103,39833.7389471091,0.0,1.0
2005-08-16,32.6,32.89,32.5,32.89,19000,22.9152478307901,23.1190951274444,22.84495565953,23.1190951274444,27030.0371426811,0.0,1.0
2005-08-17,32.01,32.44,32.0,32.4,14000,22.5005240203555,22.8027803567739,22.4934948032295,22.7746634882699,19916.8694735546,0.0,1.0
2005-08-18,30.95,31.9,30.83,31.9,23000,21.7554270049986,22.4232026319694,21.6710763994865,22.4232026319694,32720.5712779824,0.0,1.0
2005-08-19,30.59,30.95,30.53,30.95,22000,21.5023751884622,21.7554270049986,21.4601998857062,21.7554270049986,31297.9377441572,0.0,1.0
2005-08-22,30.86,30.93,30.35,30.59,14000,21.6921640508645,21.7413685707466,21.333673977438,21.5023751884622,19916.8694735545,0.0,1.0
2005-08-23,30.81,31.04,30.75,30.81,8000,21.6570179652344,21.8186899591327,21.6148426624784,21.6570179652344,11381.0682706026,0.0,1.0
2005-08-24,30.57,30.97,30.5,30.5,24000,21.4883167542102,21.7694854392506,21.4391122343282,21.4391122343282,34143.2048118078,0.0,1.0
2005-08-25,30.85,31.2,30.66,30.74,10000,21.6851348337385,21.9311574331488,21.5515797083443,21.6078134453524,14226.3353382532,0.0,1.0
2005-08-26,31.11,31.19,30.75,30.8,52000,21.8678944790147,21.9241282160228,21.6148426624784,21.6499887481084,73976.9437589169,0.0,1.0
2005-08-29,31.5,31.5,30.95,31.0,20000,22.1420339469291,22.1420339469291,21.7554270049986,21.7905730906286,28452.6706765065,0.0,1.0
2005-08-30,32.0,32.1,31.49,31.5,33000,22.4934948032295,22.5637869744896,22.1350047298031,22.1420339469291,46946.9066162358,0.0,1.0
2005-08-31,32.91,32.93,32.01,32.01,26000,23.1331535616964,23.1472119959484,22.5005240203555,22.5005240203555,36988.4718794584,0.0,1.0
2005-09-01,33.34,33.7,32.81,32.81,34000,23.4354098981148,23.6884617146511,23.0628613904363,23.0628613904363,48369.540150061,0.0,1.0
2005-09-02,32.7,33.66,32.69,33.55,16000,22.9855400020502,23.6603448461471,22.9785107849242,23.583023457761,22762.1365412052,0.0,1.0
2005-09-06,33.87,33.89,32.8,32.8,25000,23.8079584057933,23.8220168400453,23.0558321733103,23.0558321733103,35565.838345633,0.0,1.0
2005-09-07,33.87,34.09,33.75,33.87,32000,23.8079584057933,23.9626011825655,23.7236078002812,23.8079584057933,45524.2730824103,0.0,1.0
2005-09-08,33.57,33.89,33.52,33.8,35000,23.597081892013,23.8220168400453,23.5619358063829,23.7587538859112,49792.1736838863,0.0,1.0
2005-09-09,33.75,33.75,33.57,33.57,10000,23.7236078002812,23.7236078002812,23.597081892013,23.597081892013,14226.3353382532,0.0,1.0
2005-09-12,33.82,33.96,33.7,33.75,34000,23.7728123201632,23.8712213599274,23.6884617146511,23.7236078002812,48369.5401500611,0.0,1.0
2005-09-13,33.65,33.86,33.5,33.75,11000,23.6533156290211,23.8009291886673,23.5478773721309,23.7236078002812,15648.9688720785,0.0,1.0
2005-09-14,33.25,33.75,33.13,33.65,24000,23.3721469439807,23.7236078002812,23.2877963384686,23.6533156290211,34143.2048118078,0.0,1.0
2005-09-15,33.45,33.6,33.27,33.3,24000,23.5127312865009,23.618169543391,23.3862053782327,23.4072930296107,34143.2048118077,0.0,1.0
2005-09-16,33.57,33.79,33.15,33.65,67000,23.597081892013,23.7517246687852,23.3018547727206,23.6533156290211,95316.4467662967,0.0,1.0
2005-09-19,33.1,33.6,32.92,33.6,15000,23.2667086870906,23.618169543391,23.1401827788224,23.618169543391,21339.5030073798,0.0,1.0
2005-09-20,32.98,33.48,32.72,33.15,32000,23.1823580815784,23.5338189378789,22.9995984363022,23.3018547727206,45524.2730824105,0.0,1.0
2005-09-21,32.22,32.97,32.06,32.97,25000,22.6481375800017,23.1753288644524,22.5356701059856,23.1753288644524,35565.8383456332,0.0,1.0
2005-09-22,31.93,32.45,31.9,32.22,106000,22.4442902833475,22.8098095739,22.4232026319694,22.6481375800017,150799.154585484,0.0,1.0
2005-09-23,31.84,31.93,31.75,31.93,105000,22.3810273292134,22.4442902833475,22.3177643750793,22.4442902833475,149376.521051659,0.0,1.0
2005-09-26,32.47,32.48,31.89,31.94,21000,22.823868008152,22.830897225278,22.4161734148434,22.4513195004735,29875.3042103318,0.0,1.0
2005-09-27,32.47,32.6,31.94,32.47,36000,22.823868008152,22.9152478307901,22.4513195004735,22.823868008152,51214.8072177116,0.0,1.0
2005-09-28,31.77,31.94,31.5,31.93,55000,22.7184297512618,22.8399951606957,22.5253552774551,22.8328442542584,76913.326278765,0.55,1.0
2005-09-29,32.54,32.7,31.49,31.77,55000,23.269049546933,23.3834640499296,22.5182043710178,22.7184297512618,76913.3262787647,0.0,1.0
2005-09-30,32.16,32.76,32.16,32.52,23000,22.997315102316,23.4263694885533,22.997315102316,23.2547477340584,32163.7546256654,0.0,1.0
2005-10-03,32.18,32.25,31.94,32.16,64000,23.0116169151906,23.0616732602516,22.8399951606957,22.997315102316,89499.1433061991,0.0,1.0
2005-10-04,32.0,32.1,31.68,32.08,42000,22.8829005993194,22.9544096636923,22.6540715933263,22.9401078508177,58733.8127946933,0.0,1.0
2005-10-05,30.48,32.07,30.47,32.0,35000,21.7959628208518,22.9329569443805,21.7888119144145,22.8829005993194,48944.8439955776,0.0,1.0
2005-10-06,30.39,30.47,29.69,30.38,28000,21.7316046629162,21.7888119144145,21.2310412123061,21.7244537564789,39155.8751964621,0.0,1.0
2005-10-07,30.12,30.4,29.71,30.3,44000,21.5385301891094,21.7387555693535,21.2453430251806,21.6672465049806,61530.6610230119,0.0,1.0
2005-10-10,29.76,30.17,29.75,30.12,32000,21.2810975573671,21.5742847212959,21.2739466509298,21.5385301891094,44749.5716530995,0.0,1.0
2005-10-11,28.87,30.05,28.44,29.9,68000,20.6446668844485,21.4884738440484,20.3371779076452,21.3812102474891,95092.8397628366,0.0,1.0
2005-10-12,29.05,29.12,28.74,29.02,60000,20.7733832003197,20.8234395453807,20.5517051007638,20.7519304810078,83905.4468495616,0.0,1.0
2005-10-13,29.58,29.724,28.89,29.05,40000,21.1523812414959,21.2553542941928,20.6589686973231,20.7733832003197,55936.9645663745,0.0,1.0
2005-10-14,29.85,29.9,29.26,29.6,67000,21.3454557153027,21.3812102474891,20.9235522355027,21.1666830543705,93694.4156486771,0.0,1.0
2005-10-17,29.82,29.99,29.65,29.8,40000,21.3240029959908,21.4455684054247,21.2024375865569,21.3097011831162,55936.9645663745,0.0,1.0
2005-10-18,29.81,29.94,29.73,29.82,70000,21.3168520895535,21.4098138732383,21.2596448380552,21.3240029959908,97889.6879911553,0.0,1.0
2005-10-19,30.9,30.95,29.4501,29.77,55000,22.0963008912178,22.1320554234043,21.0594909668756,21.2882484638044,76913.326278765,0.0,1.0
2005-10-20,30.45,30.9,30.31,30.82,15000,21.7745101015399,22.0963008912178,21.6743974114179,22.0390936397195,20976.3617123904,0.0,1.0
2005-10-21,31.35,31.6,30.38,30.42,34000,22.4180916808958,22.596864341828,21.7244537564789,21.7530573822281,47546.4198814182,0.0,1.0
2005-10-24,32.3,32.3,31.37,31.37,14000,23.0974277924381,23.0974277924381,22.4323934937703,22.4323934937703,19577.937598231,0.0,1.0
2005-10-25,32.17,32.3,31.55,32.3,41000,23.0044660087533,23.0974277924381,22.5611098096415,23.0974277924381,57335.3886805339,0.0,1.0
2005-10-26,32.06,32.1,31.6,32.0,25000,22.9258060379432,22.9544096636923,22.596864341828,22.8829005993194,34960.602853984,0.0,1.0
2005-10-27,30.48,31.96,30.48,31.96,21000,21.7959628208518,22.8542969735703,21.7959628208518,22.8542969735703,29366.9063973465,0.0,1.0
2005-10-28,30.83,30.88,30.41,30.41,24000,22.0462445461568,22.0819990783433,21.7459064757908,21.7459064757908,33562.1787398247,0.0,1.0
2005-10-31,30.62,31.0,30.56,30.91,28000,21.8960755109738,22.1678099555907,21.8531700723501,22.1034517976551,39155.8751964621,0.0,1.0
2005-11-01,30.21,30.7,30.15,30.7,17000,21.602888347045,21.9532827624721,21.5599829084213,21.9532827624721,23773.2099407091,0.0,1.0
2005-11-02,30.75,30.75,30.1,30.25,50000,21.9890372946585,21.9890372946585,21.5242283762349,21.6314919727942,69921.2057079681,0.0,1.0
2005-11-03,30.85,31.07,30.62,30.75,45000,22.0605463590314,22.2178663006517,21.8960755109738,21.9890372946585,62929.0851371712,0.0,1.0
2005-11-04,30.75,30.85,30.58,30.79,46000,21.9890372946585,22.0605463590314,21.8674718852246,22.0176409204077,64327.5092513307,0.0,1.0
2005-11-07,30.15,30.75,29.9,30.75,39000,21.5599829084213,21.9890372946585,21.3812102474891,21.9890372946585,54538.540452215,0.0,1.0
2005-11-08,29.92,30.18,29.76,30.1,34000,21.3955120603637,21.5814356277331,21.2810975573671,21.5242283762349,47546.4198814182,0.0,1.0
2005-11-09,29.66,29.98,29.53,29.98,41000,21.2095884929942,21.4384174989874,21.1166267093095,21.4384174989874,57335.3886805338,0.0,1.0
2005-11-10,29.3,29.76,29.1,29.72,31000,20.9521558612519,21.2810975573671,20.8091377325061,21.2524939316179,43351.1475389401,0.0,1.0
2005-11-11,29.63,29.7,29.16,29.23,10000,21.1881357736823,21.2381921187434,20.8520431711298,20.9020995161909,13984.2411415936,0.0,1.0
2005-11-14,29.36,29.99,29.15,29.93,24000,20.9950612998756,21.4455684054247,20.8448922646926,21.402662966801,33562.1787398246,0.0,1.0
2005-11-15,29.04,29.69,29.04,29.37,48000,20.7662322938824,21.2310412123061,20.7662322938824,21.0022122063129,67124.3574796493,0.0,1.0
2005-11-16,28.98,29.17,28.5,29.05,36000,20.7233268552587,20.8591940775671,20.3800833462689,20.7733832003197,50343.2681097369,0.0,1.0
2005-11-17,29.41,29.6,29.09,29.09,43000,21.030815832062,21.1666830543705,20.8019868260688,20.8019868260688,60132.2369088526,0.0,1.0
2005-11-18,29.9,30.0,29.61,29.66,27000,21.3812102474891,21.452719311862,21.1738339608078,21.2095884929942,37757.4510823027,0.0,1.0
2005-11-21,30.0,30.0,29.64,29.98,14000,21.452719311862,21.452719311862,21.1952866801196,21.4384174989874,19577.937598231,0.0,1.0
2005-11-22,30.0,30.0,29.82,30.0,19000,21.452719311862,21.452719311862,21.3240029959908,21.452719311862,26570.0581690278,0.0,1.0
2005-11-23,29.9,29.97,29.66,29.85,20000,21.3812102474891,21.4312665925501,21.2095884929942,21.3454557153027,27968.4822831872,0.0,1.0
2005-11-25,29.86,29.9,29.81,29.89,3000,21.35260662174,21.3812102474891,21.3168520895535,21.3740593410518,4195.27234247807,0.0,1.0
2005-11-28,29.9,29.9,29.7,29.89,59000,21.3812102474891,21.3812102474891,21.2381921187434,21.3740593410518,82507.0227354023,0.0,1.0
2005-11-29,29.97,30.01,29.8811,29.9,64000,21.4312665925501,21.4598702182993,21.3676950343226,21.3812102474891,89499.1433061992,0.0,1.0
2005-11-30,30.65,30.65,29.8,29.83,53000,21.9175282302857,21.9175282302857,21.3097011831162,21.3311539024281,74116.478050446,0.0,1.0
2005-12-01,31.56,31.61,30.65,30.72,67000,22.5682607160788,22.6040152482652,21.9175282302857,21.9675845753467,93694.4156486772,0.0,1.0
2005-12-02,31.8,31.83,31.11,31.41,28000,22.7398824705737,22.7613351898856,22.2464699264009,22.4609971195195,39155.8751964621,0.0,1.0
2005-12-05,31.21,31.72,31.16,31.72,21000,22.3179789907737,22.6826752190754,22.2822244585873,22.6826752190754,29366.9063973466,0.0,1.0
2005-12-06,31.09,31.46,31.01,31.31,13000,22.2321681135263,22.4967516517059,22.174960862028,22.3894880551466,18179.5134840717,0.0,1.0
2005-12-07,30.04,31.17,30.03,31.09,21000,21.4813229376111,22.2893753650246,21.4741720311738,22.2321681135263,29366.9063973466,0.0,1.0
2005-12-08,30.54,30.75,30.06,30.07,16000,21.8388682594755,21.9890372946585,21.4956247504857,21.502775656923,22374.7858265498,0.0,1.0
2005-12-09,30.55,30.65,30.4155,30.54,10000,21.8460191659128,21.9175282302857,21.7498394743313,21.8388682594755,13984.2411415936,0.0,1.0
2005-12-12,31.0,31.05,30.61,30.65,8000,22.1678099555907,22.2035644877772,21.8889246045365,21.9175282302857,11187.3929132749,0.0,1.0
2005-12-13,30.75,31.0,30.65,31.0,25000,21.9890372946585,22.1678099555907,21.9175282302857,22.1678099555907,34960.6028539841,0.0,1.0
2005-12-14,30.72,30.85,30.49,30.75,10000,21.9675845753467,22.0605463590314,21.8031137272891,21.9890372946585,13984.2411415936,0.0,1.0
2005-12-15,30.25,30.85,29.94,30.85,21000,21.6314919727942,22.0605463590314,21.4098138732383,22.0605463590314,29366.9063973465,0.0,1.0
2005-12-16,31.73,32.0,31.13,31.15,86000,22.6898261255127,22.8829005993194,22.2607717392754,22.27507355215,120264.473817705,0.0,1.0
2005-12-19,31.02,31.8,31.0,31.74,15000,22.1821117684653,22.7398824705737,22.1678099555907,22.69697703195,20976.3617123904,0.0,1.0
2005-12-20,31.51,31.74,31.08,31.1,11000,22.5325061838924,22.69697703195,22.225017207089,22.2393190199636,15382.6652557529,0.0,1.0
2005-12-21,31.63,31.84,31.5,31.6,13000,22.6183170611398,22.7684860963228,22.5253552774551,22.596864341828,18179.5134840717,0.0,1.0
2005-12-22,31.2,31.85,30.84,31.7,21000,22.3108280843365,22.7756370027601,22.0533954525941,22.6683734062008,29366.9063973465,0.0,1.0
2005-12-23,31.1,31.389,31.01,31.35,10000,22.2393190199636,22.4459802160012,22.174960862028,22.4180916808958,13984.2411415936,0.0,1.0
2005-12-27,30.95,31.3,30.83,31.25,37000,22.1320554234043,22.3823371487093,22.0462445461568,22.3465826165229,51741.6922238963,0.0,1.0
2005-12-28,29.94,30.07,29.85,30.05,21000,21.9818863882212,22.0773321207018,21.915808573427,22.0626481618587,28602.6407786779,0.8,1.0
2005-12-29,29.79,30.06,29.75,29.94,17000,21.8717566968975,22.0699901412802,21.8423887792112,21.9818863882212,23154.5187255963,0.0,1.0
2005-12-30,29.28,29.78,29.28,29.78,16000,21.4973157463967,21.8644147174759,21.4973157463967,21.8644147174759,21792.488212326,0.0,1.0
2006-01-03,29.74,29.75,29.15,29.35,29000,21.8350467997896,21.8423887792112,21.4018700139161,21.5487096023478,39498.8848848408,0.0,1.0
2006-01-04,29.6,29.8,29.51,29.74,25000,21.7322590878874,21.8790986763191,21.6661812730931,21.8350467997896,34050.7628317593,0.0,1.0
2006-01-05,29.88,29.92,29.54,29.72,35000,21.9378345116917,21.9672024293781,21.6882072113579,21.8203628409464,47671.0679644631,0.0,1.0
2006-01-06,29.91,30.0799,29.75,29.99,19000,21.9598604499565,22.0846006803292,21.8423887792112,22.0185962853292,25878.5797521371,0.0,1.0
2006-01-09,31.05,31.06,30.05,30.05,16000,22.796846104017,22.8041880834386,22.0626481618587,22.0626481618587,21792.488212326,0.0,1.0
2006-01-10,31.22,31.41,31.18,31.2,18000,22.9216597541839,23.061157363194,22.8922918364976,22.9069757953408,24516.5492388668,0.0,1.0
2006-01-11,31.6,31.75,30.81,31.22,19000,23.2006549722041,23.3107846635279,22.620638597899,22.9216597541839,25878.5797521371,0.0,1.0
2006-01-12,31.25,31.74,31.21,31.74,10000,22.9436856924487,23.3034426841063,22.9143177747624,23.3034426841063,13620.3051327037,0.0,1.0
2006-01-13,31.84,31.99,31.3,31.35,18000,23.3768624783221,23.4869921696459,22.9803955895566,23.0171054866645,24516.5492388667,0.0,1.0
2006-01-17,31.34,31.78,31.31,31.72,28000,23.0097635072429,23.3328106017926,22.9877375689782,23.2887587252631,38136.8543715705,0.0,1.0
2006-01-18,31.15,31.57,31.08,31.34,11000,22.8702658982329,23.1786290339394,22.8188720422818,23.0097635072429,14982.3356459741,0.0,1.0
2006-01-19,32.0,32.0,31.4,31.4,21000,23.4943341490675,23.4943341490675,23.0538153837724,23.0538153837724,28602.6407786778,0.0,1.0
2006-01-20,31.1,32.29,30.91,32.2,14000,22.8335560011249,23.7072515522934,22.6940583921148,23.6411737374991,19068.4271857853,0.0,1.0
2006-01-23,31.13,31.35,30.9,31.1,27000,22.8555819393897,23.0171054866645,22.6867164126933,22.8335560011249,36774.8238583,0.0,1.0
2006-01-24,31.11,31.19,30.95,31.13,60000,22.8408979805465,22.8996338159192,22.7234263098012,22.8555819393897,81721.8307962224,0.0,1.0
2006-01-25,31.1,31.3,30.88,31.18,64000,22.8335560011249,22.9803955895566,22.6720324538501,22.8922918364976,87169.952849304,0.0,1.0
2006-01-26,31.08,31.19,31.01,31.14,27000,22.8188720422818,22.8996338159192,22.7674781863307,22.8629239188113,36774.8238583,0.0,1.0
2006-01-27,31.14,31.14,30.94,31.08,36000,22.8629239188113,22.8629239188113,22.7160843303796,22.8188720422818,49033.0984777334,0.0,1.0
2006-01-30,30.76,31.18,30.75,31.18,23000,22.5839287007911,22.8922918364976,22.5765867213695,22.8922918364976,31326.7018052186,0.0,1.0
2006-01-31,31.0,31.05,30.52,30.64,27000,22.7601362069091,22.796846104017,22.4077211946731,22.4958249477321,36774.8238583001,0.0,1.0
2006-02-01,31.0,31.03,30.56,30.87,33000,22.7601362069091,22.7821621451738,22.4370891123594,22.6646904744285,44947.0069379223,0.0,1.0
2006-02-02,30.84,30.85,30.55,30.85,24000,22.6426645361638,22.6500065155853,22.4297471329378,22.6500065155853,32688.7323184889,0.0,1.0
2006-02-03,31.0,31.05,30.54,30.68,49000,22.7601362069091,22.796846104017,22.4224051535163,22.5251928654184,66739.4951502483,0.0,1.0
2006-02-06,30.94,31.0,30.6,31.0,24000,22.7160843303796,22.7601362069091,22.4664570300458,22.7601362069091,32688.7323184889,0.0,1.0
2006-02-07,31.0,31.0,30.75,30.85,38000,22.7601362069091,22.7601362069091,22.5765867213695,22.6500065155853,51757.1595042742,0.0,1.0
2006-02-08,31.2,31.2,30.95,31.0,95000,22.9069757953408,22.9069757953408,22.7234263098012,22.7601362069091,129392.898760685,0.0,1.0
2006-02-09,31.05,31.21,30.94,31.2,39000,22.796846104017,22.9143177747624,22.7160843303796,22.9069757953408,53119.1900175446,0.0,1.0
2006-02-10,31.57,31.62,30.76,30.93,16000,23.1786290339394,23.2153389310473,22.5839287007911,22.708742350958,21792.4882123259,0.0,1.0
2006-02-13,31.44,31.59,31.39,31.5,14000,23.0831833014588,23.1933129927825,23.0464734043509,23.1272351779883,19068.4271857852,0.0,1.0
2006-02-14,32.45,32.5,31.37,31.54,28000,23.8247232230387,23.8614331201466,23.0317894455077,23.1566030956746,38136.8543715705,0.0,1.0
2006-02-15,33.15,33.24,32.34,32.45,34000,24.3386617825496,24.4047395973438,23.7439614494013,23.8247232230387,46309.0374511926,0.0,1.0
2006-02-16,33.3,33.3,33.02,33.3,21000,24.4487914738733,24.4487914738733,24.243216050069,24.4487914738733,28602.6407786779,0.0,1.0
2006-02-17,33.63,33.68,32.88,33.1,20000,24.6910767947856,24.7277866918935,24.1404283381668,24.3019518854417,27240.6102654074,0.0,1.0
2006-02-21,33.69,33.8,33.4,33.75,10000,24.7351286713151,24.8158904449525,24.5222112680892,24.7791805478446,13620.3051327037,0.0,1.0
2006-02-22,34.32,34.33,33.57,33.6,39000,25.1976733748748,25.2050153542964,24.6470249182561,24.6690508565208,53119.1900175446,0.0,1.0
2006-02-23,34.22,34.55,33.9,34.32,21000,25.124253580659,25.3665389015713,24.8893102391683,25.1976733748748,28602.6407786778,0.0,1.0
2006-02-24,34.15,34.29,34.02,34.2,63000,25.0728597247079,25.1756474366101,24.9774139922273,25.1095696218158,85807.9223360336,0.0,1.0
2006-02-27,33.98,34.24,33.7,34.15,27000,24.948046074541,25.1389375395022,24.7424706507367,25.0728597247079,36774.8238583001,0.0,1.0
2006-02-28,33.8,34.04,33.75,33.98,30000,24.8158904449525,24.9920979510705,24.7791805478446,24.948046074541,40860.9153981112,0.0,1.0
2006-03-01,33.9,34.0,33.75,33.94,23000,24.8893102391683,24.9627300333842,24.7791805478446,24.9186781568547,31326.7018052186,0.0,1.0
2006-03-02,33.7,33.9,33.46,33.9,30000,24.7424706507367,24.8893102391683,24.5662631446187,24.8893102391683,40860.9153981111,0.0,1.0
2006-03-03,33.15,33.83,33.1425,33.65,23000,24.3386617825496,24.8379163832173,24.3331552979834,24.7057607536287,31326.7018052185,0.0,1.0
2006-03-06,32.29,33.1,32.2,33.1,39000,23.7072515522934,24.3019518854417,23.6411737374991,24.3019518854417,53119.1900175445,0.0,1.0
2006-03-07,32.0,32.4,31.81,32.29,18000,23.4943341490675,23.7880133259308,23.3548365400574,23.7072515522934,24516.5492388667,0.0,1.0
2006-03-08,31.93,32.17,31.44,32.1,11000,23.4429402931164,23.6191477992344,23.0831833014588,23.5677539432833,14982.3356459741,0.0,1.0
2006-03-09,32.0,32.23,31.9,32.03,28000,23.4943341490675,23.6631996757639,23.4209143548516,23.5163600873322,38136.8543715704,0.0,1.0
2006-03-10,33.16,33.2,32.72,32.75,53000,24.3460037619712,24.3753716796575,24.0229566674215,24.0449826056862,72187.6172033296,0.0,1.0
2006-03-13,32.82,33.92,32.8,33.49,73000,24.0963764616373,24.9039941980115,24.0816925027941,24.5882890828834,99428.2274687373,0.0,1.0
2006-03-14,33.0,33.05,32.75,32.82,55000,24.2285320912258,24.2652419883337,24.0449826056862,24.0963764616373,74911.6782298706,0.0,1.0
2006-03-15,32.95,33.26,32.81,33.2,46000,24.1918221941179,24.419423556187,24.0890344822157,24.3753716796575,62653.4036104372,0.0,1.0
2006-03-16,32.85,32.95,32.8,32.95,96000,24.1184023999021,24.1918221941179,24.0816925027941,24.1918221941179,130754.929273956,0.0,1.0
2006-03-17,32.78,33.27,32.76,32.83,180000,24.067008543951,24.4267655356086,24.0523245851078,24.1037184410589,245165.492388667,0.0,1.0
2006-03-20,33.32,33.32,32.5,32.8,60000,24.4634754327165,24.4634754327165,23.8614331201466,24.0816925027941,81721.8307962223,0.0,1.0
2006-03-21,32.14,33.49,32.13,33.32,20000,23.5971218609696,24.5882890828834,23.589779881548,24.4634754327165,27240.6102654075,0.0,1.0
2006-03-22,31.65,32.0,31.56,32.0,31000,23.237364869312,23.4943341490675,23.1712870545178,23.4943341490675,42222.9459113816,0.0,1.0
2006-03-23,31.7,31.9,31.18,31.75,47000,23.27407476642,23.4209143548516,22.8922918364976,23.3107846635279,64015.4341237074,0.0,1.0
2006-03-24,31.7,32.05,31.38,31.8,49000,23.27407476642,23.5310440461754,23.0391314249293,23.3474945606358,66739.4951502481,0.0,1.0
2006-03-27,31.45,31.9,31.4,31.9,31000,23.0905252808804,23.4209143548516,23.0538153837724,23.4209143548516,42222.9459113815,0.0,1.0
2006-03-28,31.17,31.5,31.0,31.5,30000,22.884949857076,23.1272351779883,22.7601362069091,23.1272351779883,40860.9153981112,0.0,1.0
2006-03-29,30.89,31.04,29.62,29.62,30000,23.1198931985667,23.2321620227747,22.169350486939,22.169350486939,40082.3650888426,0.6,1.0
2006-03-30,30.7,30.95,30.27,30.95,41000,22.9776860212366,23.1648007282499,22.6558487251736,23.1648007282499,54779.2322880849,0.0,1.0
2006-03-31,31.12,31.12,30.45,30.5,48000,23.292038729019,23.292038729019,22.7905713142232,22.8279942556259,64131.7841421481,0.0,1.0
2006-04-03,30.78,31.1,30.76,31.1,29000,23.0375627274808,23.2770695524579,23.0225935509198,23.2770695524579,38746.2862525479,0.0,1.0
2006-04-04,30.13,30.8,30.07,30.8,61000,22.5510644892462,23.0525319040419,22.506156959563,23.0525319040419,81500.8090139799,0.0,1.0
2006-04-05,30.23,30.48,29.91,30.15,124000,22.6259103720515,22.8130250790648,22.3864035470745,22.5660336658072,165673.77570055,0.0,1.0
2006-04-06,30.27,30.49,30.15,30.26,31000,22.6558487251736,22.8205096673454,22.5660336658072,22.6483641368931,41418.4439251375,0.0,1.0
2006-04-07,29.76,30.45,29.6,30.45,92000,22.2741347228665,22.7905713142232,22.1543813103779,22.7905713142232,122919.252939117,0.0,1.0
2006-04-10,29.69,29.8,29.47,29.71,81000,22.2217426049027,22.3040730759886,22.057081662731,22.2367117814638,108222.385739875,0.0,1.0
2006-04-11,29.78,30.45,29.75,29.85,82000,22.2891038994275,22.7905713142232,22.2666501345859,22.3414960173913,109558.46457617,0.0,1.0
2006-04-12,30.09,30.34,29.9,29.9,46000,22.521126136124,22.7082408431374,22.3789189587939,22.3789189587939,61459.6264695588,0.0,1.0
2006-04-13,30.01,30.2,30.0,30.2,28000,22.4612494298798,22.6034566072099,22.4537648415992,22.6034566072099,37410.2074162531,0.0,1.0
2006-04-17,30.39,30.39,30.0,30.18,59000,22.74566378454,22.74566378454,22.4537648415992,22.5884874306488,78828.6513413907,0.0,1.0
2006-04-18,31.22,31.43,30.75,30.75,73000,23.3668846118243,23.5240609657155,23.0151089626392,23.0151089626392,97533.755049517,0.0,1.0
2006-04-19,31.63,31.63,31.21,31.35,77000,23.6737527313261,23.6737527313261,23.3594000235438,23.4641842594712,102878.070394696,0.0,1.0
2006-04-20,31.63,31.99,31.4,31.93,88000,23.6737527313261,23.9431979094253,23.5016072008739,23.8982903797421,117574.937593939,0.0,1.0
2006-04-21,31.47,31.65,30.87,31.65,59000,23.5539993188376,23.6887219078872,23.1049240220056,23.6887219078872,78828.6513413906,0.0,1.0
2006-04-24,31.5,31.6,31.0,31.6,53000,23.5764530836792,23.6512989664845,23.2022236696526,23.6512989664845,70812.178323622,0.0,1.0
2006-04-25,31.45,31.55,30.82,31.5,35000,23.5390301422765,23.6138760250819,23.067501080603,23.5764530836792,46762.7592703165,0.0,1.0
2006-04-26,31.11,31.5,31.1,31.47,35000,23.2845541407384,23.5764530836792,23.2770695524579,23.5539993188376,46762.7592703164,0.0,1.0
2006-04-27,30.93,31.75,30.9,31.0,44000,23.1498315516888,23.7635677906925,23.1273777868472,23.2022236696526,58787.4687969693,0.0,1.0
2006-04-28,31.1,31.22,30.83,31.0,49000,23.2770695524579,23.3668846118243,23.0749856688835,23.2022236696526,65467.8629784429,0.0,1.0
2006-05-01,30.8,31.34,30.66,31.25,36000,23.0525319040419,23.4566996711907,22.9477476681144,23.3893383766659,48098.8381066112,0.0,1.0
2006-05-02,31.05,31.13,30.68,30.95,35000,23.2396466110552,23.2995233172995,22.9627168446755,23.1648007282499,46762.7592703165,0.0,1.0
2006-05-03,31.5,31.6,30.9,30.9999,43000,23.5764530836792,23.6512989664845,23.1273777868472,23.2021488237698,57451.3899606745,0.0,1.0
2006-05-04,31.58,31.87,31.29,31.51,22000,23.6363297899235,23.8533828500589,23.419276729788,23.5839376719597,29393.7343984846,0.0,1.0
2006-05-05,31.82,32.33,31.4,31.4,79000,23.8159599086563,24.1976739109635,23.5016072008739,23.5016072008739,105550.228067285,0.0,1.0
2006-05-08,32.36,32.51,31.99,32.0,101000,24.2201276758051,24.3323965000131,23.9431979094253,23.9506824977059,134943.96246577,0.0,1.0
2006-05-09,32.39,32.55,32.37,32.5,61000,24.2425814406467,24.3623348531352,24.2276122640856,24.3249119117325,81500.8090139799,0.0,1.0
2006-05-10,32.61,32.63,32.42,32.45,59000,24.4072423828184,24.4222115593795,24.2650352054883,24.2874889703299,78828.6513413905,0.0,1.0
2006-05-11,32.0,32.58,31.9,32.5,38000,23.9506824977059,24.3847886179768,23.8758366149005,24.3249119117325,50770.9957792006,0.0,1.0
2006-05-12,32.02,32.2,31.76,32.01,48000,23.9656516742669,24.1003742633165,23.7710523789731,23.9581670859864,64131.7841421483,0.0,1.0
2006-05-15,32.22,32.32,32.0,32.03,48000,24.1153434398776,24.1901893226829,23.9506824977059,23.9731362625475,64131.7841421482,0.0,1.0
2006-05-16,32.19,32.35,32.1,32.22,45000,24.092889675036,24.2126430875245,24.0255283805112,24.1153434398776,60123.5476332639,0.0,1.0
2006-05-17,32.25,32.35,31.95,32.15,49000,24.1377972047192,24.2126430875245,23.9132595563032,24.0629513219139,65467.862978443,0.0,1.0
2006-05-18,32.3,32.59,32.2,32.25,17000,24.1752201461219,24.3922732062573,24.1003742633165,24.1377972047192,22713.3402170108,0.0,1.0
2006-05-19,32.29,32.78,32.05,32.31,34000,24.1677355578413,24.5344803835874,23.9881054391085,24.1827047344024,45426.6804340217,0.0,1.0
2006-05-22,32.08,32.59,32.0,32.5,176000,24.0105592039501,24.3922732062573,23.9506824977059,24.3249119117325,235149.875187877,0.0,1.0
2006-05-23,32.11,32.51,32.07,32.33,36000,24.0330129687917,24.3323965000131,24.0030746156696,24.1976739109635,48098.8381066112,0.0,1.0
2006-05-24,32.13,32.3,31.85,32.15,44000,24.0479821453528,24.1752201461219,23.8384136734979,24.0629513219139,58787.4687969692,0.0,1.0
2006-05-25,32.63,32.83,32.25,32.25,66000,24.4222115593795,24.5719033249901,24.1377972047192,24.1377972047192,88181.2031954536,0.0,1.0
2006-05-26,32.75,33.24,32.67,32.8,74000,24.5120266187458,24.878771444492,24.4521499125016,24.5494495601485,98869.833885812,0.0,1.0
2006-05-30,33.01,33.3,32.64,32.75,80000,24.7066259140397,24.9236789741752,24.42969614766,24.5120266187458,106886.30690358,0.0,1.0
2006-05-31,34.06,34.1,33.26,33.35,120000,25.4925076834957,25.5224460366178,24.893740621053,24.9611019155778,160329.46035537,0.0,1.0
2006-06-01,34.09,34.25,33.96,34.06,58000,25.5149614483373,25.6347148608258,25.4176618006904,25.4925076834957,77492.5725050957,0.0,1.0
2006-06-02,33.56,34.13,33.447,34.1,101000,25.118278269469,25.5448998014594,25.033702421899,25.5224460366178,134943.96246577,0.0,1.0
2006-06-05,32.95,33.59,32.95,33.48,117000,24.6617183843565,25.1407320343106,24.6617183843565,25.0584015632248,156321.223846486,0.0,1.0
2006-06-06,32.9,33.2,32.55,33.0,50000,24.6242954429538,24.8488330913698,24.3623348531352,24.6991413257592,66803.9418147378,0.0,1.0
2006-06-07,32.6,33.15,32.59,33.0,32000,24.3997577945379,24.8114101499672,24.3922732062573,24.6991413257592,42754.5227614321,0.0,1.0
2006-06-08,32.38,32.58,31.8101,32.5,47000,24.2350968523661,24.3847886179768,23.8085501662585,24.3249119117325,62795.7053058535,0.0,1.0
2006-06-09,32.32,32.6,32.0,32.25,31000,24.1901893226829,24.3997577945379,23.9506824977059,24.1377972047192,41418.4439251374,0.0,1.0
2006-06-12,31.37,32.42,31.37,32.17,42000,23.4791534360323,24.2650352054883,23.4791534360323,24.0779204984749,56115.3111243797,0.0,1.0
2006-06-13,31.1,31.63,30.9,31.37,68000,23.2770695524579,23.6737527313261,23.1273777868472,23.4791534360323,90853.3608680433,0.0,1.0
2006-06-14,31.99,32.11,31.12,31.12,49000,23.9431979094253,24.0330129687917,23.292038729019,23.292038729019,65467.8629784431,0.0,1.0
2006-06-15,33.08,33.27,32.6,32.9,69000,24.7590180320034,24.9012252093336,24.3997577945379,24.6242954429538,92189.4397043382,0.0,1.0
2006-06-16,32.84,33.28,32.61,33.08,183000,24.5793879132706,24.9087097976141,24.4072423828184,24.7590180320034,244502.427041941,0.0,1.0
2006-06-19,32.58,33.05,32.42,32.91,51000,24.3847886179768,24.7365642671618,24.2650352054883,24.6317800312344,68140.0206510324,0.0,1.0
2006-06-20,32.64,33.09,32.57,32.75,29000,24.42969614766,24.766502620284,24.3773040296963,24.5120266187458,38746.2862525479,0.0,1.0
2006-06-21,32.86,33.3,32.52,32.52,46000,24.5943570898317,24.9236789741752,24.3398810882936,24.3398810882936,61459.6264695587,0.0,1.0
2006-06-22,33.0,33.15,32.65,32.86,66000,24.6991413257592,24.8114101499672,24.4371807359405,24.5943570898317,88181.2031954537,0.0,1.0
2006-06-23,32.85,33.25,32.53,32.9,48000,24.5868725015512,24.8862560327725,24.3473656765741,24.6242954429538,64131.7841421482,0.0,1.0
2006-06-26,33.74,33.74,32.82,33.1,52000,25.2530008585186,25.2530008585186,24.5644187367096,24.7739872085645,69476.0994873273,0.0,1.0
2006-06-27,33.59,34.05,33.5,33.9,77000,25.1407320343106,25.4850230952151,25.0733707397858,25.3727542710071,102878.070394696,0.0,1.0
2006-06-28,32.9,33.02,32.5,32.64,59000,25.1482166225912,25.2399426406675,24.8424632290034,24.9494769167591,77186.3877717781,0.7,1.0
2006-06-29,34.0,34.01,33.14,33.15,81000,25.9890384549574,25.9966822897971,25.3316686587438,25.3393124935835,105967.752703628,0.0,1.0
2006-06-30,35.62,35.62,33.4,33.8,219000,27.2273396989878,27.2273396989878,25.5304083645758,25.8361617581636,286505.405457956,0.0,1.0
2006-07-03,35.71,35.71,35.16,35.62,47000,27.296134212545,27.296134212545,26.8757232963619,27.2273396989878,61487.4614453148,0.0,1.0
2006-07-05,36.0,36.4,35.3,35.5,76000,27.5178054228961,27.8235588164838,26.9827369841176,27.1356136809114,99426.5334009347,0.0,1.0
2006-07-06,36.0,36.54,35.35,35.8,65000,27.5178054228961,27.9305725042395,27.020956158316,27.3649287261022,85035.8509350099,0.0,1.0
2006-07-07,36.0,36.09,35.6,35.9,30000,27.5178054228961,27.5865999364533,27.2120520293084,27.4413670744992,39247.3158161584,0.0,1.0
2006-07-10,36.04,36.45,35.65,35.95,57000,27.5483807622549,27.8617779906823,27.2502712035068,27.4795862486976,74569.9000507009,0.0,1.0
2006-07-11,35.89,36.06,35.58,35.586,50000,27.4337232396595,27.5636684319343,27.196764359629,27.2013506605328,65412.1930269306,0.0,1.0
2006-07-12,35.6,36.07,35.58,35.77,47000,27.2120520293084,27.571312266774,27.196764359629,27.3419972215832,61487.4614453148,0.0,1.0
2006-07-13,34.79,35.53,34.7,35.5,43000,26.5929014072932,27.1585451854305,26.524106893736,27.1356136809114,56254.4860031604,0.0,1.0
2006-07-14,34.51,35.17,34.34,34.95,29000,26.3788740317818,26.8833671312016,26.248928839507,26.7152027647283,37939.0719556198,0.0,1.0
2006-07-17,34.56,34.938,34.15,34.43,33000,26.4170932059803,26.7060301629207,26.1036959775528,26.3177233530642,43172.0473977742,0.0,1.0
2006-07-18,34.73,34.99,34.3,34.6,42000,26.547038398255,26.7457781040871,26.2183535001482,26.447668545339,54946.2421426219,0.0,1.0
2006-07-19,34.99,35.09,34.63,34.63,74000,26.7457781040871,26.822216452484,26.4706000498581,26.4706000498581,96810.0456798573,0.0,1.0
2006-07-20,34.61,35.05,34.5,35.05,41000,26.4553123801787,26.7916411131252,26.3712301969421,26.7916411131252,53637.9982820832,0.0,1.0
2006-07-21,34.6,34.67,34.25,34.61,21000,26.447668545339,26.5011753892169,26.1801343259498,26.4553123801787,27473.1210713109,0.0,1.0
2006-07-24,34.68,34.81,34.5,34.73,44000,26.5088192240566,26.6081890769726,26.3712301969421,26.547038398255,57562.729863699,0.0,1.0
2006-07-25,34.78,35.05,34.63,35.05,80000,26.5852575724535,26.7916411131252,26.4706000498581,26.7916411131252,104659.508843089,0.0,1.0
2006-07-26,34.63,34.8,34.36,34.65,22000,26.4706000498581,26.6005452421329,26.2642165091864,26.4858877195375,28781.3649318495,0.0,1.0
2006-07-27,34.13,35.0,34.02,34.8,24000,26.0884083078734,26.7534219389268,26.0043261246368,26.6005452421329,31397.8526529268,0.0,1.0
2006-07-28,34.5,34.63,34.25,34.25,27000,26.3712301969421,26.4706000498581,26.1801343259498,26.1801343259498,35322.5842345426,0.0,1.0
2006-07-31,34.38,34.6,33.7,34.25,47000,26.2795041788658,26.447668545339,25.7597234097666,26.1801343259498,61487.4614453148,0.0,1.0
2006-08-01,34.16,34.42,33.55,34.25,47000,26.1113398123925,26.3100795182246,25.6450658871712,26.1801343259498,61487.4614453149,0.0,1.0
2006-08-02,34.22,34.42,34.02,34.2,59000,26.1572028214307,26.3100795182246,26.0043261246368,26.1419151517513,77186.3877717782,0.0,1.0
2006-08-03,34.55,34.67,34.09,34.15,41000,26.4094493711406,26.5011753892169,26.0578329685147,26.1036959775528,53637.9982820831,0.0,1.0
2006-08-04,34.33,34.92,34.03,34.7,47000,26.2412850046673,26.6922712602092,26.0119699594765,26.524106893736,61487.4614453149,0.0,1.0
2006-08-07,34.49,34.62,34.25,34.5,38000,26.3635863621024,26.4629562150184,26.1801343259498,26.3712301969421,49713.2667004673,0.0,1.0
2006-08-08,33.89,34.79,33.86,34.79,65000,25.9049562717208,26.5929014072932,25.8820247672017,26.5929014072932,85035.8509350099,0.0,1.0
2006-08-09,35.14,35.37,34.8,34.85,102000,26.8604356266825,27.0362438279954,26.6005452421329,26.6387644163314,133440.873774938,0.0,1.0
2006-08-10,37.45,37.97,35.3,35.3,229000,28.6261614746516,29.0236408863157,26.9827369841176,26.9827369841176,299587.844063343,0.0,1.0
2006-08-11,37.4,37.77,37.25,37.48,81000,28.5879423004532,28.8707641895218,28.4732847778578,28.6490929791707,105967.752703628,0.0,1.0
2006-08-14,36.95,38.37,36.95,37.45,169000,28.243969732667,29.3293942799034,28.243969732667,28.6261614746516,221093.212431026,0.0,1.0
2006-08-15,37.21,37.8599,37.05,37.8599,97000,28.442709438499,28.9394822647307,28.3204080810639,28.9394822647307,126899.654472246,0.0,1.0
2006-08-16,37.24,37.73,37.1001,37.4,94000,28.4656409430181,28.8401888501631,28.3587036936108,28.5879423004532,122974.92289063,0.0,1.0
2006-08-17,37.16,37.5,37.14,37.5,202000,28.4044902643005,28.6643806488501,28.3892025946211,28.6643806488501,264265.2598288,0.0,1.0
2006-08-18,37.25,37.594,37.18,37.2,156000,28.4732847778578,28.7362326963432,28.4197779339799,28.4350656036593,204086.042244024,0.0,1.0
2006-08-21,37.52,37.75,37.2,37.25,63000,28.6796683185295,28.8554765198424,28.4350656036593,28.4732847778578,82419.3632139327,0.0,1.0
2006-08-22,37.75,38.25,37.5,37.65,85000,28.8554765198424,29.2376682618271,28.6643806488501,28.7790381714455,111200.728145782,0.0,1.0
2006-08-23,37.55,38.0,37.26,37.87,71000,28.7025998230486,29.0465723908348,28.4809286126975,28.9472025379188,92885.3140982415,0.0,1.0
2006-08-24,37.72,37.91,37.368,37.56,74000,28.8325450153234,28.9777778772775,28.5634820289662,28.7102436578883,96810.0456798573,0.0,1.0
2006-08-25,37.58,37.8,37.3,37.66,94000,28.7255313275677,28.8936956940409,28.5115039520562,28.7866820062852,122974.922890629,0.0,1.0
2006-08-28,37.75,37.89,37.38,37.48,129000,28.8554765198424,28.9624902075982,28.5726546307738,28.6490929791707,168763.458009481,0.0,1.0
2006-08-29,37.85,38.0,37.74,37.75,65000,28.9319148682394,29.0465723908348,28.8478326850027,28.8554765198424,85035.8509350098,0.0,1.0
2006-08-30,38.79,39.01,38.05,38.09,123000,29.6504353431706,29.8185997096438,29.0847915650332,29.115366904392,160913.994846249,0.0,1.0
2006-08-31,39.25,39.44,39.0,39.04,131000,30.0020517457964,30.1472846077506,29.8109558748041,29.8415312141629,171379.945730559,0.0,1.0
2006-09-01,39.1,39.38,39.08,39.3,75000,29.887394223201,30.1014215987125,29.8721065535217,30.0402709199949,98118.2895403962,0.0,1.0
2006-09-05,39.53,39.89,39.06,39.06,53000,30.2160791213079,30.4912571755368,29.8568188838423,29.8568188838423,69336.9246085464,0.0,1.0
2006-09-06,39.35,39.67,39.13,39.54,65000,30.0784900941934,30.3230928090636,29.9103257277201,30.2237229561476,85035.8509350098,0.0,1.0
2006-09-07,39.23,39.6,39.16,39.35,80000,29.9867640761171,30.2695859651857,29.9332572322392,30.0784900941934,104659.508843089,0.0,1.0
2006-09-08,39.52,39.6,39.17,39.34,51000,30.2084352864682,30.2695859651857,29.9409010670789,30.0708462593537,66720.4368874692,0.0,1.0
2006-09-11,39.58,39.66,39.0501,39.42,57000,30.2542982955063,30.3154489742239,29.849251487351,30.1319969380712,74569.900050701,0.0,1.0
2006-09-12,40.46,40.48,39.35,39.6,131000,30.9269557613993,30.9422434310787,30.0784900941934,30.2695859651857,171379.945730559,0.0,1.0
2006-09-13,40.59,40.6068,40.23,40.46,83000,31.0263256143154,31.039167256846,30.7511475600864,30.9269557613993,108584.240424705,0.0,1.0
2006-09-14,40.78,41.0,40.35,40.6,64000,31.1715584762695,31.3397228427428,30.8428735781627,31.0339694491551,83727.6070744714,0.0,1.0
2006-09-15,41.58,41.58,41.0,41.28,113000,31.783065263445,31.783065263445,31.3397228427428,31.5537502182542,147831.556240863,0.0,1.0
2006-09-18,42.3,43.5,41.5,41.5,157000,32.3334213719029,33.2506815526661,31.7219145847275,31.7219145847275,205394.286104562,0.0,1.0
2006-09-19,42.97,43.29,42.25,42.77,140000,32.8455583061624,33.0901610210326,32.2952021977045,32.6926816093685,183154.140475406,0.0,1.0
2006-09-20,41.87,43.0,41.67,42.97,170000,32.0047364737961,32.8684898106815,31.8518597770022,32.8455583061624,222401.456291564,0.0,1.0
2006-09-21,41.97,42.05,41.384,41.7,97000,32.081174822193,32.1423255009106,31.633246100587,31.8747912815213,126899.654472246,0.0,1.0
2006-09-22,41.78,41.96,41.4,41.96,45000,31.9359419602389,32.0735309873534,31.6454762363305,32.0735309873534,58870.9737242376,0.0,1.0
2006-09-25,42.51,42.55,41.8,41.8,72000,32.4939419035365,32.5245172428953,31.9512296299183,31.9512296299183,94193.5579587801,0.0,1.0
2006-09-26,42.34,43.17,41.75,42.65,88000,32.3639967112617,32.9984350029562,31.9130104557198,32.6009555912922,115125.459727398,0.0,1.0
2006-09-27,41.83,41.99,41.7,41.8,49000,32.5474487474143,32.6719429333954,32.4462972213048,32.5241060875429,62974.828408412,0.75,1.0
2006-09-28,41.56,42.14,41.41,42.0,59000,32.3373648085714,32.7886562327526,32.2206515092141,32.6797238200192,75826.8342060469,0.0,1.0
2006-09-29,40.73,41.5,40.7,41.48,96000,31.6915512187948,32.2906794888285,31.6682085589234,32.2751177155808,123379.255657297,0.0,1.0
2006-10-02,39.7,40.5,39.0,40.5,136000,30.8901198965419,31.5125908264471,30.345457832875,31.5125908264471,174787.278847837,0.0,1.0
2006-10-03,40.46,41.1,39.6,39.62,96000,31.4814672799518,31.9794440238759,30.8123110303038,30.8278728035514,123379.255657297,0.0,1.0
2006-10-04,41.4,41.63,40.48,40.48,74000,32.2128706225903,32.3918310149381,31.4970290531994,31.4970290531994,95104.8429024998,0.0,1.0
2006-10-05,41.74,41.74,40.76,41.35,35000,32.4774207678,32.4774207678,31.7148938786662,32.1739661894713,44982.0202917228,0.0,1.0
2006-10-06,40.88,41.74,40.75,41.74,44000,31.808264518152,32.4774207678,31.7071129920424,32.4774207678,56548.8255095944,0.0,1.0
2006-10-09,40.38,40.76,39.85,40.7,51000,31.4192201869613,31.7148938786662,31.0068331958992,31.6682085589234,65545.2295679389,0.0,1.0
2006-10-10,40.23,40.44,39.86,40.41,71000,31.3025068876041,31.4659055067042,31.014614082523,31.4425628468327,91249.2411632091,0.0,1.0
2006-10-11,41.61,41.76,40.25,40.3,82000,32.3762692416904,32.4929825410476,31.3180686608517,31.3569730939708,105386.447540608,0.0,1.0
2006-10-12,42.22,42.22,41.7,41.7,38000,32.8509033257431,32.8509033257431,32.4462972213048,32.4462972213048,48837.6220310133,0.0,1.0
2006-10-13,42.95,43.31,42.0,42.0,35000,33.4189080492815,33.6990199677388,32.6797238200192,32.6797238200192,44982.0202917228,0.0,1.0
2006-10-16,42.92,43.42,42.36,43.2,59000,33.3955653894101,33.7846097206008,32.9598357384765,33.6134302148769,75826.834206047,0.0,1.0
2006-10-17,43.55,43.67,42.54,42.8,41000,33.8857612467104,33.9791318861961,33.0998916977051,33.3021947499243,52693.2237703038,0.0,1.0
2006-10-18,44.58,44.82,43.8,43.8,66000,34.6871925689632,34.8739338479348,34.0802834123057,34.0802834123057,84823.2382643916,0.0,1.0
2006-10-19,45.05,45.72,44.38,44.38,81000,35.0528942402825,35.574213644078,34.5315748364869,34.5315748364869,104101.246960844,0.0,1.0
2006-10-20,45.07,45.59,44.839,45.3,39000,35.0684560135301,35.4730621179684,34.88871753252,35.2474164058778,50122.8226107768,0.0,1.0
2006-10-23,44.85,45.25,44.18,44.9,32000,34.8972765078062,35.2085119727588,34.3759571040107,34.9361809409253,41126.4185524323,0.0,1.0
2006-10-24,45.4,45.49,44.89,44.89,67000,35.325225272116,35.3952532517303,34.9284000543014,34.9284000543014,86108.438844155,0.0,1.0
2006-10-25,45.85,45.85,45.2,45.4,39000,35.6753651701876,35.6753651701876,35.1696075396397,35.325225272116,50122.8226107769,0.0,1.0
2006-10-26,46.9,47.04,45.98,46.0,66000,36.4923582656881,36.6012906784215,35.7765166962972,35.7920784695448,84823.2382643916,0.0,1.0
2006-10-27,46.53,47.42,46.5,46.9,55000,36.204465460607,36.8969643701264,36.1811228007355,36.4923582656881,70686.0318869929,0.0,1.0
2006-10-30,46.25,46.9,46.02,46.43,53000,35.9866006351402,36.4923582656881,35.8076402427924,36.1266565943688,68115.6307274659,0.0,1.0
2006-10-31,44.51,46.2,44.25,46.2,229000,34.6327263625965,35.9476962020211,34.4304233103773,35.9476962020211,294310.932765844,0.0,1.0
2006-11-01,44.78,45.5,44.75,45.35,162000,34.8428103014395,35.4030341383541,34.8194676415681,35.2863208389969,208202.493921688,0.0,1.0
2006-11-02,44.35,45.13,44.3,44.65,111000,34.5082321766155,35.115141333273,34.4693277434964,34.7416587753299,142657.264353749,0.0,1.0
2006-11-03,43.42,44.85,43.3,44.5,126000,33.7846097206008,34.8972765078062,33.691239081115,34.6249454759727,161935.273050202,0.0,1.0
2006-11-06,43.66,43.99,43.3,43.3,129000,33.9713509995723,34.2281202581582,33.691239081115,33.691239081115,165790.874789493,0.0,1.0
2006-11-07,44.28,44.7,43.31,43.35,101000,34.4537659702488,34.780563208449,33.6990199677388,33.7301435142341,129805.258556114,0.0,1.0
2006-11-08,44.26,44.75,43.85,44.3,86000,34.4382041970012,34.8194676415681,34.1191878454248,34.4693277434964,110527.249859662,0.0,1.0
2006-11-09,43.97,44.563,43.75,44.11,66000,34.2125584849106,34.6739650617027,34.0413789791866,34.321490897644,84823.2382643915,0.0,1.0
2006-11-10,44.0,44.23,43.81,44.05,36000,34.235901144782,34.4148615371297,34.0880642989295,34.2748055779011,46267.2208714863,0.0,1.0
2006-11-13,43.86,44.1,43.61,44.1,64000,34.1269687320486,34.3137100110201,33.9324465664532,34.3137100110201,82252.8371048645,0.0,1.0
2006-11-14,44.0,46.0,43.841,43.95,94000,34.235901144782,35.7920784695448,34.1121850474634,34.1969967116629,120808.85449777,0.0,1.0
2006-11-15,43.93,44.02,43.88,44.0,152000,34.1814349384153,34.2514629180296,34.1425305052962,34.235901144782,195350.488124053,0.0,1.0
2006-11-16,44.18,44.3,43.69,43.8,53000,34.3759571040107,34.4693277434964,33.9946936594438,34.0802834123057,68115.6307274659,0.0,1.0
2006-11-17,44.09,44.23,43.75,44.17,37000,34.3059291243963,34.4148615371297,34.0413789791866,34.3681762173868,47552.4214512499,0.0,1.0
2006-11-20,44.15,44.6,44.1,44.14,134000,34.3526144441392,34.7027543422108,34.3137100110201,34.3448335575154,172216.87768831,0.0,1.0
2006-11-21,44.86,44.87,44.05,44.2,781000,34.90505739443,34.9128382810538,34.2748055779011,34.3915188772583,1003741.6527953,0.0,1.0
2006-11-22,45.4,45.84,45.24,45.29,86000,35.325225272116,35.6675842835638,35.2007310861349,35.239635519254,110527.249859662,0.0,1.0
2006-11-24,45.43,45.5,45.0,45.3,28000,35.3485679319874,35.4030341383541,35.0139898071634,35.2474164058778,35985.6162333783,0.0,1.0
2006-11-27,45.07,45.44,44.6406,45.3,119000,35.0684560135301,35.3563488186112,34.7343447419035,35.2474164058778,152938.868991858,0.0,1.0
2006-11-28,45.0,45.34,44.84,45.08,99000,35.0139898071634,35.2785399523731,34.8894956211824,35.0762369001539,127234.857396587,0.0,1.0
2006-11-29,44.6,45.65,44.6,45.2,370000,34.7027543422108,35.5197474377113,34.7027543422108,35.1696075396397,475524.214512499,0.0,1.0
2006-11-30,44.58,45.09,44.5,44.6,272000,34.6871925689632,35.0840177867777,34.6249454759727,34.7027543422108,349574.557695675,0.0,1.0
2006-12-01,44.9,44.97,44.11,44.75,123000,34.9361809409253,34.990647147292,34.321490897644,34.8194676415681,158079.671310911,0.0,1.0
2006-12-04,46.0,46.23,44.93,45.0,97000,35.7920784695448,35.9710388618925,34.9595236007967,35.0139898071634,124664.45623706,0.0,1.0
2006-12-05,46.12,46.84,45.95,46.05,247000,35.8854491090306,36.4456729459452,35.7531740364257,35.8309829026639,317444.543201587,0.0,1.0
2006-12-06,46.12,46.5,46.0,46.12,167000,35.8854491090306,36.1811228007355,35.7920784695448,35.8854491090306,214628.496820506,0.0,1.0
2006-12-07,45.45,46.31,45.2,46.15,99000,35.364129705235,36.0332859548831,35.1696075396397,35.908791768902,127234.857396588,0.0,1.0
2006-12-08,45.29,45.7,45.0535,45.3,79000,35.239635519254,35.5586518708304,35.0556175506008,35.2474164058778,101530.845801317,0.0,1.0
2006-12-11,45.24,45.44,44.89,45.04,84000,35.2007310861349,35.3563488186112,34.9284000543014,35.0451133536587,107956.848700135,0.0,1.0
2006-12-12,46.5,46.57,45.3,45.3,89000,36.1811228007355,36.2355890071022,35.2474164058778,35.2474164058778,114382.851598952,0.0,1.0
2006-12-13,46.05,47.0,45.94,46.8,69000,35.8309829026639,36.5701671319262,35.7453931498019,36.4145493994499,88678.8400036821,0.0,1.0
2006-12-14,46.5,46.94,46.15,46.15,57000,36.1811228007355,36.5234818121833,35.908791768902,35.908791768902,73256.43304652,0.0,1.0
2006-12-15,48.0,48.11,46.75,46.75,152000,37.3482557943076,37.4338455471696,36.3756449663309,36.3756449663309,195350.488124054,0.0,1.0
2006-12-18,48.06,49.1,48.0,48.1,114000,37.3949411140505,38.2041533229272,37.3482557943076,37.4260646605458,146512.86609304,0.0,1.0
2006-12-19,48.12,48.81,47.8,48.0,96000,37.4416264337934,37.9785076108366,37.1926380618313,37.3482557943076,123379.255657297,0.0,1.0
2006-12-20,49.5,50.01,48.12,48.12,84000,38.5153887878797,38.9122140056943,37.4416264337934,37.4416264337934,107956.848700135,0.0,1.0
2006-12-21,49.36,50.0,49.14,49.65,78000,38.4064563751463,38.9044331190705,38.2352768694224,38.632102087237,100245.645221554,0.0,1.0
2006-12-22,49.26,49.88,49.03,49.45,81000,38.3286475089082,38.8110624795847,38.1496871165605,38.4764843547607,104101.246960844,0.0,1.0
2006-12-26,50.45,51.15,49.35,49.35,80000,39.2545730171421,39.7992350808091,38.3986754885225,38.3986754885225,102816.046381081,0.0,1.0
2006-12-27,50.06,50.45,49.54,49.95,78000,40.0404425661473,40.3523836888161,39.6245210692556,39.9524591725741,97518.4026387676,1.4,1.0
2006-12-28,50.62,50.66,49.16,49.16,79000,40.4883580243383,40.5203519856377,39.3205784369117,39.3205784369117,98768.6385700339,0.0,1.0
2006-12-29,49.94,50.75,49.66,50.75,61000,39.9444606822492,40.5923383985612,39.7205029531537,40.5923383985612,76264.3918072413,0.0,1.0
2007-01-03,49.45,50.24,49.02,50.0,79000,39.5525346563321,40.1844153919944,39.208599572364,39.9924516241983,98768.6385700338,0.0,1.0
2007-01-04,50.06,50.22,49.02,49.45,78000,40.0404425661473,40.1684184113447,39.208599572364,39.5525346563321,97518.4026387676,0.0,1.0
2007-01-05,47.85,50.0,47.79,49.91,148000,38.2727762043577,39.9924516241983,38.2247852624087,39.9204652112747,185034.917827405,0.0,1.0
2007-01-08,48.21,48.45,47.28,47.86,90000,38.560721856052,38.7526856238481,37.8168622558419,38.2807746946826,112521.233813962,0.0,1.0
2007-01-09,49.3,49.75,48.46,48.85,96000,39.4325573014595,39.7924893660773,38.760684114173,39.0726252368417,120022.64940156,0.0,1.0
2007-01-10,49.35,49.6,48.81,49.25,82000,39.4725497530837,39.6725120112047,39.0406312755424,39.3925648498353,102519.346363833,0.0,1.0
2007-01-11,50.72,50.75,49.5,49.5,67000,40.5683429275867,40.5923383985612,39.5925271079563,39.5925271079563,83765.8073948388,0.0,1.0
2007-01-12,50.1,51.0375,49.84,51.0,145000,40.0724365274467,40.8222949954004,39.8644757790008,40.7923006566822,181284.210033606,0.0,1.0
2007-01-16,50.53,51.01,50.1,50.3,84000,40.4163716114148,40.8002991470071,40.0724365274467,40.2324063339435,105019.818226365,0.0,1.0
2007-01-17,50.02,50.57,49.87,50.38,76000,40.008448604848,40.4483655727141,39.8884712499754,40.2963942565422,95017.9307762349,0.0,1.0
2007-01-18,49.0,50.05,48.95,49.95,68000,39.1926025917143,40.0324440758225,39.1526101400901,39.9524591725741,85016.043326105,0.0,1.0
2007-01-19,49.78,49.85,48.1942,48.5,60000,39.8164848370518,39.8724742693257,38.5480842413387,38.7926780754723,75014.155875975,0.0,1.0
2007-01-22,48.78,49.65,48.63,49.55,62000,39.0166358045678,39.7125044628289,38.8966584496952,39.6325195595805,77514.6277385076,0.0,1.0
2007-01-23,49.25,49.81,48.8,48.9,41000,39.3925648498353,39.8404803080263,39.0326327852175,39.1126176884659,51259.6731819163,0.0,1.0
2007-01-24,49.8,49.99,49.06,49.25,139000,39.8324818177015,39.9844531338734,39.2405935336633,39.3925648498353,173782.794446009,0.0,1.0
2007-01-25,48.97,49.9,48.84,49.8,40000,39.1686071207398,39.9124667209499,39.0646267465169,39.8324818177015,50009.43725065,0.0,1.0
2007-01-26,49.16,49.37,48.69,48.97,44000,39.3205784369117,39.4885467337334,38.9446493916443,39.1686071207398,55010.3809757151,0.0,1.0
2007-01-29,49.73,49.85,49.0,49.01,92000,39.7764923854276,39.8724742693257,39.1926025917143,39.2006010820391,115021.705676495,0.0,1.0
2007-01-30,49.84,49.93,49.57,49.72,38000,39.8644757790008,39.9364621919244,39.6485165402302,39.7684938951028,47508.9653881176,0.0,1.0
2007-01-31,49.6,49.91,49.3,49.45,49000,39.6725120112047,39.9204652112747,39.4325573014595,39.5525346563321,61261.5606320463,0.0,1.0
2007-02-01,49.75,49.85,49.3,49.6,59000,39.7924893660773,39.8724742693257,39.4325573014595,39.6725120112047,73763.9199447087,0.0,1.0
2007-02-02,50.99,51.02,49.65,49.75,55000,40.7843021663574,40.8082976373319,39.7125044628289,39.7924893660773,68762.9762196438,0.0,1.0
2007-02-05,50.96,51.27,50.42,51.0,66000,40.7603066953829,41.0082598954529,40.3283882178415,40.7923006566822,82515.5714635725,0.0,1.0
2007-02-06,53.43,55.12,51.3,51.3,356000,42.7359338056183,44.0876786705162,41.0322553664274,41.0322553664274,445083.991530785,0.0,1.0
2007-02-07,55.27,55.9684,53.5,53.74,156000,44.2076560253888,44.7662705896756,42.7919232378921,42.9838870056883,195036.805277535,0.0,1.0
2007-02-08,53.78,54.63,53.5,54.63,147000,43.0158809669877,43.695752644599,42.7919232378921,43.695752644599,183784.681896139,0.0,1.0
2007-02-09,52.96,54.21,52.76,53.9,112000,42.3600047603508,43.3598160509558,42.200034953854,43.1118628508857,140026.42430182,0.0,1.0
2007-02-12,50.93,52.5,50.5,52.5,247000,40.7363112244084,41.9920742054082,40.3923761404403,41.9920742054082,308808.275022764,0.0,1.0
2007-02-13,51.99,52.41,50.33,50.53,130000,41.5841511988414,41.9200877924846,40.256401804918,40.4163716114148,162530.671064612,0.0,1.0
2007-02-14,51.04,52.2,51.04,52.2,76000,40.8242946179816,41.752119495663,40.8242946179816,41.752119495663,95017.930776235,0.0,1.0
2007-02-15,51.25,51.65,49.91,50.5,57000,40.9922629148032,41.3122025277968,39.9204652112747,40.3923761404403,71263.4480821763,0.0,1.0
2007-02-16,51.79,52.0325,50.5,51.25,54000,41.4241813923446,41.6181447827219,40.3923761404403,40.9922629148032,67512.7402883775,0.0,1.0
2007-02-20,52.69,52.86,51.0058,51.3,62000,42.1440455215801,42.2800198571024,40.7969397810706,41.0322553664274,77514.6277385076,0.0,1.0
2007-02-21,52.67,52.69,51.71,52.69,68000,42.1280485409305,42.1440455215801,41.3601934697459,42.1440455215801,85016.043326105,0.0,1.0
2007-02-22,52.88,53.35,52.67,52.8,71000,42.2960168377521,42.6719458830196,42.1280485409305,42.2320289151534,88766.7511199038,0.0,1.0
2007-02-23,51.05,53.08,51.04,52.96,102000,40.8322931083064,42.4559866442489,40.8242946179816,42.3600047603508,127524.064989158,0.0,1.0
2007-02-26,48.96,51.0,48.4,50.805,320000,39.1606086304149,40.7923006566822,38.7126931722239,40.6363300953479,400075.498005201,0.0,1.0
2007-02-27,45.75,48.1,45.35,48.1,361000,36.5930932361414,38.4727384624787,36.2731536231478,38.4727384624787,451335.171187117,0.0,1.0
2007-02-28,45.97,46.0,44.11,45.35,360000,36.7690600232879,36.7930554942624,35.2813408228677,36.2731536231478,450084.93525585,0.0,1.0
2007-03-01,46.05,46.62,45.15,46.0,299000,36.8330479458866,37.2889618944025,36.113183816651,36.7930554942624,373820.543448609,0.0,1.0
2007-03-02,46.18,46.49,45.58,46.01,177000,36.9370283201095,37.1849815201796,36.4571189006191,36.8010539845872,221291.759834127,0.0,1.0
2007-03-05,43.7,45.75,43.51,45.47,224000,34.9534027195493,36.5930932361414,34.8014314033773,36.3691355070459,280052.84860364,0.0,1.0
2007-03-06,45.2,45.82,44.02,44.02,121000,36.1531762682752,36.6490826684153,35.2093544099442,35.2093544099442,151278.547683216,0.0,1.0
2007-03-07,46.74,47.6,45.75,45.95,241000,37.3849437783005,38.0728139462368,36.5930932361414,36.7530630426382,301306.859435167,0.0,1.0
2007-03-08,47.61,48.4788,47.11,47.3,224000,38.0808124365616,38.7757212759837,37.6808879203196,37.8328592364916,280052.84860364,0.0,1.0
2007-03-09,46.7,48.06,46.5,48.06,204000,37.3529498170012,38.4407445011794,37.1929800105044,38.4407445011794,255048.129978315,0.0,1.0
2007-03-12,46.1,46.7,45.75,46.6399,95000,36.8730403975108,37.3529498170012,36.5930932361414,37.3048788901489,118772.413470294,0.0,1.0
2007-03-13,44.28,46.0,44.12,45.9225,201000,35.41731515839,36.7930554942624,35.2893393131925,36.7310671942449,251297.422184516,0.0,1.0
2007-03-14,44.78,45.46,43.55,44.15,161000,35.817239674632,36.3611370167211,34.8334253646767,35.3133347841671,201287.984933866,0.0,1.0
2007-03-15,46.08,46.18,44.9,45.0,98000,36.8570434168611,36.9370283201095,35.91322155853,35.9932064617784,122523.121264093,0.0,1.0
2007-03-16,45.04,46.68,44.8,46.27,297000,36.0252004230778,37.3369528363515,35.8332366552817,37.0090147330331,371320.071586076,0.0,1.0
2007-03-19,45.4,45.61,45.1,45.45,72000,36.313146074772,36.4811143715937,36.0731913650268,36.3531385263962,90016.9870511701,0.0,1.0
2007-03-20,46.02,46.02,45.19,45.2,100000,36.8090524749121,36.8090524749121,36.1451777779504,36.1531762682752,125023.593126625,0.0,1.0
2007-03-21,47.06,47.18,45.5,46.0,109000,37.6408954686954,37.7368773525935,36.3931309780204,36.7930554942624,136275.716508021,0.0,1.0
2007-03-22,47.86,48.05,47.06,47.31,147000,38.2807746946826,38.4327460108545,37.6408954686954,37.8408577268164,183784.681896139,0.0,1.0
2007-03-23,48.06,48.25,47.74,48.11,98000,38.4407445011794,38.5927158173513,38.1847928107845,38.4807369528036,122523.121264092,0.0,1.0
2007-03-26,47.77,48.29,47.19,47.95,96000,38.208788281759,38.6247097786507,37.7448758429183,38.3527611076061,120022.64940156,0.0,1.0
2007-03-27,47.27,47.94,46.75,47.75,113000,37.808863765517,38.3447626172813,37.3929422686254,38.1927913011094,141276.660233086,0.0,1.0
2007-03-28,45.59,47.08,45.5,46.6,156000,37.1049966169312,38.317684595857,37.0317470074658,37.9270200120419,191673.376861453,0.8,1.0
2007-03-29,45.47,45.95,45.09,45.84,87000,37.0073304709774,37.3979950547924,36.6980543421238,37.3084677543348,106894.767865041,0.0,1.0
2007-03-30,45.57,45.87,45.0,45.6,99000,37.0887189259389,37.3328842908233,36.6248047326585,37.1131354624273,121638.873777461,0.0,1.0
2007-04-02,45.6,45.9,45.12,45.54,66000,37.1131354624273,37.3573008273117,36.7224708786123,37.0643023894504,81092.5825183072,0.0,1.0
2007-04-03,45.89,46.1,45.64,45.9,42000,37.3491619818155,37.5200777372346,37.1456908444119,37.3573008273117,51604.3706934683,0.0,1.0
2007-04-04,45.99,46.07,45.8,46.07,53000,37.430550436777,37.4956612007462,37.2759123723502,37.4956612007462,65119.8011131861,0.0,1.0
2007-04-05,45.85,46.0,45.54,45.89,55000,37.316606599831,37.4386892822732,37.0643023894504,37.3491619818155,67577.1520985893,0.0,1.0
2007-04-09,45.64,46.08,45.3,45.65,173000,37.1456908444119,37.5038000462423,36.8689700975429,37.153829689908,212560.860237381,0.0,1.0
2007-04-10,45.47,46.11,45.38,45.44,111000,37.0073304709774,37.5282165827308,36.9340808615121,36.982913934489,136382.97968988,0.0,1.0
2007-04-11,44.26,45.63,43.67,45.5,161000,36.0225301659437,37.1375519989157,35.5423382816711,37.0317470074658,197816.754324962,0.0,1.0
2007-04-12,44.26,44.319,43.17,44.15,232000,36.0225301659437,36.070549354371,35.1353960068637,35.9330028654861,285052.714306777,0.0,1.0
2007-04-13,44.25,44.25,43.72,44.1,78000,36.0143913204475,36.0143913204475,35.5830325091518,35.8923086380054,95836.6884307268,0.0,1.0
2007-04-16,44.96,45.04,44.14,44.15,55000,36.5922493506739,36.6573601146431,35.9248640199899,35.9330028654861,67577.1520985894,0.0,1.0
2007-04-17,45.69,45.75,44.51,44.8,101000,37.1863850718926,37.2352181448695,36.2260013033473,36.4620278227356,124096.224762864,0.0,1.0
2007-04-18,45.09,46.16,45.07,45.8,117000,36.6980543421238,37.5689108102115,36.6817766511315,37.2759123723502,143755.03264609,0.0,1.0
2007-04-19,45.58,45.8,44.58,44.75,86000,37.096857771435,37.2759123723502,36.2829732218204,36.4213335952549,105666.09237234,0.0,1.0
2007-04-20,46.45,46.72,45.9,46.0,91000,37.8049373295997,38.0246861579957,37.3573008273117,37.4386892822732,111809.469835848,0.0,1.0
2007-04-23,46.91,46.94,46.25,46.45,49000,38.1793242224225,38.2037407589109,37.6421604196768,37.8049373295997,60205.0991423795,0.0,1.0
2007-04-24,46.89,47.14,46.34,46.91,75000,38.1630465314302,38.3665176688338,37.7154100291421,38.1793242224225,92150.6619526218,0.0,1.0
2007-04-25,47.09,47.68,46.65,47.05,84000,38.3258234413531,38.8060153256257,37.9677142395227,38.2932680593685,103208.741386936,0.0,1.0
2007-04-26,47.16,47.28,46.53,46.84,43000,38.3827953598261,38.4804615057799,37.8700480935689,38.1223523039494,52833.0461861699,0.0,1.0
2007-04-27,47.39,47.63,47.25,47.25,54000,38.5699888062375,38.765321098145,38.4560449692914,38.4560449692914,66348.4766058877,0.0,1.0
2007-04-30,47.37,47.78,47.29,47.39,130000,38.5537111152452,38.8874037805872,38.488600351276,38.5699888062375,159727.814051211,0.0,1.0
2007-05-01,47.12,47.39,46.78,47.2,143000,38.3502399778415,38.5699888062375,38.0735192309726,38.4153507418107,175700.595456333,0.0,1.0
2007-05-02,46.4,47.12,46.21,47.0,104000,37.764243102119,38.3502399778415,37.6096050376922,38.2525738318878,127782.251240969,0.0,1.0
2007-05-03,45.94,46.19,45.43,45.51,129000,37.3898562092963,37.5933273466999,36.9747750889928,37.039885852962,158499.138558509,0.0,1.0
2007-05-04,46.0,46.0,45.57,45.95,79000,37.4386892822732,37.4386892822732,37.0887189259389,37.3979950547924,97065.3639234282,0.0,1.0
2007-05-07,45.76,46.2,45.74,46.0,72000,37.2433569903656,37.6014661921961,37.2270792993734,37.4386892822732,88464.6354745171,0.0,1.0
2007-05-08,45.44,45.79,45.3,45.6,68000,36.982913934489,37.2677735268541,36.8689700975429,37.1131354624273,83549.9335037104,0.0,1.0
2007-05-09,45.76,45.97,45.0801,45.28,57000,37.2433569903656,37.4142727457847,36.6899968850827,36.8526924065506,70034.5030839927,0.0,1.0
2007-05-10,44.8,45.57,44.8,45.56,52000,36.4620278227356,37.0887189259389,36.4620278227356,37.0805800804427,63891.1256204845,0.0,1.0
2007-05-11,45.32,45.52,44.98,45.0,21000,36.8852477885352,37.0480246984581,36.6085270416662,36.6248047326585,25802.1853467341,0.0,1.0
2007-05-14,44.89,45.4,44.81,45.32,54000,36.5352774322009,36.9503585525044,36.4701666682317,36.8852477885352,66348.4766058878,0.0,1.0
2007-05-15,43.27,44.89,43.06,44.89,170000,35.2167844618252,36.5352774322009,35.0458687064061,36.5352774322009,208874.833759276,0.0,1.0
2007-05-16,42.36,43.54,42.0201,43.54,143000,34.4761495216759,35.4365332902212,34.1995101632619,35.4365332902212,175700.595456332,0.0,1.0
2007-05-17,41.98,42.45,41.3,42.27,121000,34.1668733928223,34.5493991311412,33.6134318990844,34.4028999122106,148669.734616897,0.0,1.0
2007-05-18,42.48,42.48,41.9,41.98,85000,34.5738156676296,34.5738156676296,34.1017626288532,34.1668733928223,104437.416879638,0.0,1.0
2007-05-21,42.89,43.39,42.48,42.51,57000,34.9075083329716,35.314450607779,34.5738156676296,34.5982322041181,70034.5030839927,0.0,1.0
2007-05-22,43.95,43.99,42.91,42.91,59000,35.7702259555632,35.8027813375477,34.9237860239639,34.9237860239639,72491.8540693958,0.0,1.0
2007-05-23,42.85,44.45,42.73,44.14,102000,34.8749529509871,36.1771682303705,34.7772868050333,35.9248640199899,125324.900255566,0.0,1.0
2007-05-24,42.25,42.93,42.01,42.8,75000,34.3866222212183,34.9400637149562,34.1912899293108,34.8342587235063,92150.6619526218,0.0,1.0
2007-05-25,43.1,43.84,42.45,42.45,82000,35.0784240883907,35.6806986551056,34.5493991311412,34.5493991311412,100751.390401533,0.0,1.0
2007-05-29,43.61,44.24,43.2,43.2,114000,35.4935052086942,36.0062524749514,35.1598125433522,35.1598125433522,140069.006167985,0.0,1.0
2007-05-30,43.27,43.96,43.25,43.51,141000,35.2167844618252,35.7783648010593,35.2005067708329,35.4121167537327,173243.244470929,0.0,1.0
2007-05-31,44.48,44.64,43.65,43.65,206000,36.2015847668589,36.3318062947973,35.5260605906788,35.5260605906788,253107.151496535,0.0,1.0
2007-06-01,44.81,45.19,44.59,44.59,135000,36.4701666682317,36.7794427970853,36.2911120673165,36.2911120673165,165871.19151472,0.0,1.0
2007-06-04,44.65,44.97,44.49,44.76,84000,36.3399451402934,36.6003881961701,36.2097236123551,36.429472440751,103208.741386936,0.0,1.0
2007-06-05,43.99,44.84,43.76,44.59,49000,35.8027813375477,36.4945832047202,35.6155878911364,36.2911120673165,60205.0991423797,0.0,1.0
2007-06-06,43.56,43.85,43.3,43.74,106000,35.4528109812135,35.6888375006017,35.2412009983136,35.5993102001441,130239.602226372,0.0,1.0
2007-06-07,43.0,43.65,42.82,43.44,70000,34.9970356334293,35.5260605906788,34.8505364144986,35.3551448352597,86007.2844891136,0.0,1.0
2007-06-08,44.01,44.15,42.98,43.0,60000,35.81905902854,35.9330028654861,34.980757942437,34.9970356334293,73720.5295620975,0.0,1.0
2007-06-11,42.03,43.61,41.77,43.6,189000,34.2075676203031,35.4935052086942,33.9959576374033,35.485366363198,232219.668120607,0.0,1.0
2007-06-12,41.05,42.02,40.9,42.02,107000,33.4099607616807,34.1994287748069,33.2878780792385,34.1994287748069,131468.277719074,0.0,1.0
2007-06-13,41.11,41.73,41.1,41.12,69000,33.4587938346576,33.9634022554187,33.4506549891614,33.4669326801537,84778.6089964121,0.0,1.0
2007-06-14,40.62,41.45,39.96,41.2,231000,33.0599904053464,33.7355145815266,32.5228266026008,33.5320434441229,283824.038814075,0.0,1.0
2007-06-15,40.79,41.2,40.3,41.18,157000,33.1983507787809,33.5320434441229,32.7995473494697,33.5157657531306,192902.052354155,0.0,1.0
2007-06-18,41.17,41.37,40.9,40.9,56000,33.5076269076345,33.6704038175574,33.2878780792385,33.2878780792385,68805.8275912909,0.0,1.0
2007-06-19,41.13,41.35,41.13,41.16,70000,33.4750715256499,33.6541261265651,33.4750715256499,33.4994880621383,86007.2844891137,0.0,1.0
2007-06-20,40.0,41.2,40.0,41.16,102000,32.5553819845854,33.5320434441229,32.5553819845854,33.4994880621383,125324.900255566,0.0,1.0
2007-06-21,39.21,40.04,38.83,40.04,172000,31.9124131903898,32.5879373665699,31.6031370615362,32.5879373665699,211332.184744679,0.0,1.0
2007-06-22,38.59,39.2,38.48,39.0,242000,31.4078047696287,31.9042743448936,31.3182774691711,31.7414974349707,297339.469233793,0.0,1.0
2007-06-25,36.3,38.8602,36.0,38.67,231000,29.5440091510112,31.6277163749346,29.2998437861268,31.4729155335979,283824.038814075,0.0,1.0
2007-06-26,35.55,36.8,35.31,36.65,434000,28.9335957388002,29.9509514258185,28.7382634468927,29.8288687433763,533245.163832506,0.0,1.0
2007-06-27,34.86,35.17,34.07,35.17,268000,29.0231230392578,29.2812173634738,28.3653987936751,29.2812173634738,321897.818762061,0.8,1.0
2007-06-28,34.82,35.15,34.5,34.85,227000,28.9898205458106,29.2645661167502,28.7234005982328,29.014797415896,272652.256936521,0.0,1.0
2007-06-29,34.14,34.69,32.51,34.0,511000,28.4236781572078,28.8815874421071,27.0666015492333,28.3071194301425,613767.855923182,0.0,1.0
2007-07-02,34.92,35.9,34.008,34.07,217000,29.0730767794287,29.8889878688857,28.3137799288319,28.3653987936751,260641.144296146,0.0,1.0
2007-07-03,35.01,35.79,34.5,34.83,164000,29.1480073896849,29.7974060119058,28.7234005982328,28.9981461691724,196982.247302157,0.0,1.0
2007-07-05,34.28,35.35,33.58,34.95,178000,28.5402368842731,29.4310785839864,27.9574432489466,29.0980536495141,213797.804998682,0.0,1.0
2007-07-06,34.41,34.69,34.27,34.28,154000,28.6484699879765,28.8815874421071,28.5319112609113,28.5402368842731,184971.134661781,0.0,1.0
2007-07-09,35.0,35.1,34.58,34.58,144000,29.1396817663231,29.2229379999412,28.7900055851273,28.7900055851273,172960.022021406,0.0,1.0
2007-07-10,34.64,35.0,34.55,35.0,405000,28.8399593252981,29.1396817663231,28.7650287150418,29.1396817663231,486450.061935203,0.0,1.0
2007-07-11,34.7,34.99,34.64,34.64,336000,28.8899130654689,29.1313561429613,28.8399593252981,28.8399593252981,403573.384716614,0.0,1.0
2007-07-12,35.18,35.3,34.64,34.8,202000,29.2895429868356,29.3894504671773,28.8399593252981,28.973169299087,242624.475335583,0.0,1.0
2007-07-13,37.37,38.32,35.6,35.6,378000,31.1128545030713,31.9037887224429,29.6392191680315,29.6392191680315,454020.05780619,0.0,1.0
2007-07-16,36.06,37.73,35.85,37.55,143000,30.0221978426746,31.4125769440963,29.8473597520767,31.2627157235838,171758.910757368,0.0,1.0
2007-07-17,36.15,36.35,35.5,36.06,140000,30.0971284529309,30.263640920167,29.5559629344135,30.0221978426746,168155.576965255,0.0,1.0
2007-07-18,35.67,35.91,34.9,35.8,235000,29.6974985315642,29.8973134922475,29.0564255327051,29.8057316352677,282261.147048821,0.0,1.0
2007-07-19,36.4,36.8,36.05,36.05,121000,30.3052690369761,30.6382939714483,30.0138722193128,30.0138722193128,145334.462948542,0.0,1.0
2007-07-20,35.6,36.4,35.5,36.32,175000,29.6392191680315,30.3052690369761,29.5559629344135,30.2386640500816,210194.47120657,0.0,1.0
2007-07-23,33.5,35.9,33.13,35.6,456000,27.8908382620521,29.8889878688857,27.5827901976653,29.6392191680315,547706.736401118,0.0,1.0
2007-07-24,31.7,33.5,31.36,33.49,608000,26.3922260569269,27.8908382620521,26.1091548626255,27.8825126386903,730275.648534825,0.0,1.0
2007-07-25,32.0,32.75,31.56,31.85,313000,26.6419947577811,27.2664165099166,26.2756673298617,26.517110407354,375947.82564375,0.0,1.0
2007-07-26,32.07,32.2,30.85,31.5,391000,26.7002741213138,26.8085072250173,25.6845480711734,26.2257135896908,469634.504238678,0.0,1.0
2007-07-27,32.0,32.96,31.95,32.11,300000,26.6419947577811,27.4412546005146,26.6003666409721,26.733576614761,360333.379211262,0.0,1.0
2007-07-30,31.2,32.15,30.59,32.0,453000,25.9759448888366,26.7668791082082,25.4680818637664,26.6419947577811,544103.402609005,0.0,1.0
2007-07-31,30.93,32.24,30.3,31.05,639000,25.7511530580678,26.8418097184645,25.226638786274,25.8510605384095,767510.097719989,0.0,1.0
2007-08-01,31.1,32.26,28.75,32.26,1097000,25.8926886552186,26.8584609651881,23.936167165194,26.8584609651881,1317619.05664918,0.0,1.0
2007-08-02,32.64,33.16,31.45,32.15,750000,27.1748346529368,27.6077670677507,26.1840854728818,26.7668791082082,900833.448028153,0.0,1.0
2007-08-03,30.65,32.76,30.3,32.75,668000,25.5180356039373,27.2747421332784,25.226638786274,27.2664165099166,802342.324377075,0.0,1.0
2007-08-06,32.49,35.5,30.1,30.95,1027000,27.0499503025097,29.5559629344135,25.0601263190379,25.7678043047915,1233541.26816655,0.0,1.0
2007-08-07,32.9,33.44,31.83,32.49,457000,27.3913008603437,27.8408845218813,26.5004591606304,27.0499503025097,548907.847665156,0.0,1.0
2007-08-08,33.6,35.3,32.52,33.2,571000,27.9740944956702,29.3894504671773,27.0749271725951,27.6410695611979,685834.531765435,0.0,1.0
2007-08-09,32.8,33.94,31.65,32.25,326000,27.3080446267257,28.2571656899716,26.3505979401179,26.8501353418263,391562.272076237,0.0,1.0
2007-08-10,32.9,33.0,31.6,32.2,477000,27.3913008603437,27.4745570939618,26.3089698233089,26.8085072250173,572930.072945907,0.0,1.0
2007-08-13,33.88,34.9,33.2,33.2,340000,28.2072119498008,29.0564255327051,27.6410695611979,27.6410695611979,408377.829772763,0.0,1.0
2007-08-14,31.95,34.02,31.95,34.0,272000,26.6003666409721,28.3237706768661,26.6003666409721,28.3071194301425,326702.263818211,0.0,1.0
2007-08-15,30.77,31.8,30.01,31.57,697000,25.6179430842789,26.475482290545,24.9851957087816,26.2839929532235,837174.551034166,0.0,1.0
2007-08-16,31.39,31.5,29.01,30.6,416000,26.1341317327109,26.2257135896908,24.152633372601,25.4764074871282,499662.285839617,0.0,1.0
2007-08-17,33.65,34.26,32.0,32.75,430000,28.0157226124792,28.5235856375494,26.6419947577811,27.2664165099166,516477.843536142,0.0,1.0
2007-08-20,33.94,34.8,33.55,33.85,318000,28.2571656899716,28.973169299087,27.9324663788612,28.1822350797154,381953.381963938,0.0,1.0
2007-08-21,35.75,35.88,33.71,33.94,212000,29.7641035184586,29.8723366221621,28.0656763526501,28.2571656899716,254635.587975958,0.0,1.0
2007-08-22,35.94,36.85,35.8,36.25,330000,29.9222903623329,30.6799220882574,29.8057316352677,30.180384686549,396366.717132388,0.0,1.0
2007-08-23,35.86,36.55,35.75,36.24,153000,29.8556853754385,30.4301533874032,29.7641035184586,30.1720590631871,183770.023397743,0.0,1.0
2007-08-24,35.97,36.1,35.25,35.6,130000,29.9472672324184,30.0555003361219,29.3478223503683,29.6392191680315,156144.46432488,0.0,1.0
2007-08-27,35.05,36.05,34.98,35.99,173000,29.1813098831322,30.0138722193128,29.1230305195995,29.963918479142,207792.248678494,0.0,1.0
2007-08-28,33.56,34.71,33.4,34.7,150000,27.940792002223,28.8982386888307,27.8075820284341,28.8899130654689,180166.689605631,0.0,1.0
2007-08-29,33.5,34.12,33.22,33.61,196000,27.8908382620521,28.4070269104841,27.6577208079216,27.982420119032,235417.807751358,0.0,1.0
2007-08-30,34.03,34.1,33.2,33.2,270000,28.3320963002279,28.3903756637605,27.6410695611979,27.6410695611979,324300.041290135,0.0,1.0
2007-08-31,34.66,35.1799,34.34,34.38,151000,28.8566105720217,29.289459730602,28.5901906244439,28.6234931178911,181367.800869668,0.0,1.0
2007-09-04,34.76,35.3,34.28,34.5,154000,28.9398668056398,29.3894504671773,28.5402368842731,28.7234005982328,184971.134661781,0.0,1.0
2007-09-05,34.08,34.83,34.05,34.75,141000,28.3737244170369,28.9981461691724,28.3487475469515,28.931541182278,169356.688229293,0.0,1.0
2007-09-06,33.72,34.15,33.55,34.12,73000,28.0740019760119,28.4320037805696,27.9324663788612,28.4070269104841,87681.1222747403,0.0,1.0
2007-09-07,33.09,33.37,32.81,33.3,185000,27.5494877042181,27.7826051583486,27.3163702500875,27.724325794816,222205.583846944,0.0,1.0
2007-09-10,33.66,33.83,32.9,33.15,153000,28.024048235841,28.1655838329918,27.3913008603437,27.5994414443889,183770.023397744,0.0,1.0
2007-09-11,34.25,34.33,33.55,34.0,132000,28.5152600141876,28.5818650010821,27.9324663788612,28.3071194301425,158546.686852955,0.0,1.0
2007-09-12,34.33,34.35,33.7,34.25,80000,28.5818650010821,28.5985162478057,28.0573507292883,28.5152600141876,96088.9011230031,0.0,1.0
2007-09-13,34.82,35.0,33.86,34.33,115000,28.9898205458106,29.1396817663231,28.1905607030772,28.5818650010821,138127.795364317,0.0,1.0
2007-09-14,36.56,36.84,34.65,34.72,156000,30.438479010765,30.6715964648955,28.8482849486599,28.9065643121925,187373.357189856,0.0,1.0
2007-09-17,34.92,36.5399,34.87,36.53,277000,29.0730767794287,30.4217445078077,29.0314486626196,30.4135021406795,332707.820138398,0.0,1.0
2007-09-18,34.88,35.55,34.5,35.24,315000,29.0397742859815,29.5975910512225,28.7234005982328,29.3394967270065,378350.048171824,0.0,1.0
2007-09-19,37.08,37.85,34.95,35.15,273000,30.8714114255789,31.512484424438,29.0980536495141,29.2645661167502,327903.375082248,0.0,1.0
2007-09-20,36.88,37.5,36.52,37.45,157000,30.7048989583428,31.2210876067748,30.4051765173177,31.1794594899658,188574.468453893,0.0,1.0
2007-09-21,36.63,37.2,36.54,37.2,169000,30.4967583742976,30.9713189059206,30.4218277640413,30.9713189059206,202987.803622344,0.0,1.0
2007-09-24,36.63,36.9,36.4,36.63,199000,30.4967583742976,30.7215502050664,30.3052690369761,30.4967583742976,239021.14154347,0.0,1.0
2007-09-25,36.1,36.63,35.73,36.63,116000,30.0555003361219,30.4967583742976,29.747452271735,30.4967583742976,139328.906628354,0.0,1.0
2007-09-26,35.31,35.65,34.79,35.6,134000,30.0638259594837,30.3533105481618,29.6210848238583,30.3107392851209,157383.162288678,0.8,1.0
2007-09-27,35.72,35.9,35.25,35.34,90000,30.412910316419,30.5661668633663,30.0127404438346,30.0893687173082,105705.108999859,0.0,1.0
2007-09-28,35.5,35.98,34.91,35.65,86000,30.2255967590391,30.6342808842317,29.7232558551565,30.3533105481618,101007.10415542,0.0,1.0
2007-10-01,36.25,36.29,35.1,35.35,145000,30.8641657046526,30.8982227150853,29.8850266547119,30.0978829699164,170302.675610883,0.0,1.0
2007-10-02,36.62,36.82,36.01,36.17,118000,31.1791930511552,31.3494781033188,30.6598236420563,30.7960516837871,138591.142910926,0.0,1.0
2007-10-03,36.83,36.83,36.16,36.5,72000,31.357992355927,31.357992355927,30.787537431179,31.0770220198571,84564.087199887,0.0,1.0
2007-10-04,36.89,37.44,36.49,36.9,112000,31.4090778715761,31.877361765026,31.0685077672489,31.4175921241843,131544.135644269,0.0,1.0
2007-10-05,38.17,38.57,37.0,37.14,152000,32.4989022054231,32.8394723097503,31.5027346502661,31.6219341867806,178524.18408865,0.0,1.0
2007-10-08,37.94,38.65,37.58,38.41,144000,32.303074395435,32.9075863306158,31.9965613015405,32.7032442680195,169128.174399774,0.0,1.0
2007-10-09,37.42,37.97,36.95,37.97,142000,31.8603332598096,32.3286171532595,31.4601633872252,32.3286171532595,166779.171977555,0.0,1.0
2007-10-10,37.5,37.65,36.51,37.62,123000,31.9284472806751,32.0561610697978,31.0855362724653,32.0306183119732,144463.648966473,0.0,1.0
2007-10-11,36.99,37.94,36.54,37.72,122000,31.4942203976579,32.303074395435,31.1110790302898,32.115760838055,143289.147755364,0.0,1.0
2007-10-12,36.67,38.0,36.42,36.97,99000,31.2217643141961,32.3541599110841,31.0089079989916,31.4771918924415,116275.619899845,0.0,1.0
2007-10-15,35.86,36.67,35.48,36.67,116000,30.5321098529336,31.2217643141961,30.2085682538227,31.2217643141961,136242.140488707,0.0,1.0
2007-10-16,34.9,36.19,34.89,35.82,169000,29.7147416025483,30.8130801890035,29.7062273499401,30.4980528425008,198490.704677512,0.0,1.0
2007-10-17,33.47,35.23,32.88,35.16,228000,28.4972034795785,29.9957119386182,27.9948625756959,29.936112170361,267786.276132976,0.0,1.0
2007-10-18,35.6,35.61,33.54,33.75,185000,30.3107392851209,30.3192535377291,28.5568032478358,28.7356025526076,217282.724055265,0.0,1.0
2007-10-19,33.14,35.4,33.02,35.4,159000,28.2162331435086,30.1404542329573,28.1140621122104,30.1404542329573,186745.692566417,0.0,1.0
2007-10-22,33.72,34.34,32.4,32.85,199000,28.710059794783,29.2379434564902,27.5861784505033,27.9693198178714,233725.741010799,0.0,1.0
2007-10-23,33.75,34.0,33.58,34.0,79000,28.7356025526076,28.9484588678121,28.5908602582685,28.9484588678121,92785.5956776536,0.0,1.0
2007-10-24,33.97,34.02,33.55,33.55,181000,28.9229161099875,28.9654873730284,28.565317500444,28.565317500444,212584.719210827,0.0,1.0
2007-10-25,33.3,34.4,33.17,34.1,160000,28.3524611852395,29.2890289721393,28.2417759013331,29.0336013938939,187920.193777526,0.0,1.0
2007-10-26,33.47,33.81,33.13,33.53,57000,28.4972034795785,28.7866880682567,28.2077188909004,28.5482889952276,66946.5690332439,0.0,1.0
2007-10-29,33.3,33.6,33.13,33.58,87000,28.3524611852395,28.6078887634849,28.2077188909004,28.5908602582685,102181.60536653,0.0,1.0
2007-10-30,33.05,33.63,32.96,33.25,97000,28.139604870035,28.6334315213094,28.0629765965614,28.3098899221986,113926.617477625,0.0,1.0
2007-10-31,33.72,34.33,33.09,33.12,112000,28.710059794783,29.229429203882,28.1736618804677,28.1992046382922,131544.135644269,0.0,1.0
2007-11-01,32.5,33.11,31.74,33.11,273000,27.6713209765851,28.1906903856841,27.0242377783634,28.1906903856841,320638.830632904,0.0,1.0
2007-11-02,30.81,32.16,29.71,32.06,752000,26.2324122858026,27.3818363879069,25.2958444989028,27.2966938618252,883224.910754376,0.0,1.0
2007-11-05,31.35,31.44,29.9,30.57,220000,26.6921819266444,26.768810200118,25.4576152984583,26.0280702232063,258390.266444099,0.0,1.0
2007-11-06,32.32,32.47,31.44,32.35,130000,27.5180644296378,27.6457782187605,26.768810200118,27.5436071874624,152685.15744424,0.0,1.0
2007-11-07,28.66,32.6,28.65,32.6,460000,24.4018479750439,27.7564635026669,24.3933337224358,27.7564635026669,540270.55711039,0.0,1.0
2007-11-08,30.52,30.65,28.8,28.97,327000,25.9854989601654,26.0961842440718,24.5210475115585,24.6657898058975,384061.89603282,0.0,1.0
2007-11-09,30.33,30.86,28.9,30.04,352000,25.82372816061,26.2749835488435,24.6061900376403,25.5768148349728,413424.426310558,0.0,1.0
2007-11-12,31.8,31.98,30.11,30.11,216000,27.0753232940125,27.2285798409597,25.63641460323,25.63641460323,253692.26159966,0.0,1.0
2007-11-13,32.25,32.51,30.78,31.85,243000,27.4584646613806,27.6798352291932,26.2068695279781,27.1178945570534,285403.794299618,0.0,1.0
2007-11-14,31.24,32.54,31.0,32.52,195000,26.5985251479544,27.7053779870178,26.3941830853581,27.6883494818014,229027.73616636,0.0,1.0
2007-11-15,30.69,32.12,30.31,31.3,208000,26.1302412545045,27.3477793774742,25.8066996553936,26.6496106636035,244296.251910784,0.0,1.0
2007-11-16,29.75,31.15,29.24,31.02,145000,25.3299015093356,26.5218968744808,24.8956746263184,26.4112115905744,170302.675610883,0.0,1.0
2007-11-19,28.83,29.81,28.37,29.75,252000,24.546590269383,25.3809870249846,24.1549346494067,25.3299015093356,295974.305199604,0.0,1.0
2007-11-20,28.32,29.77,27.23,28.88,279000,24.1123633863658,25.3469300145519,23.1843098520742,24.5891615324239,327685.837899562,0.0,1.0
2007-11-21,28.19,28.28,26.85,28.1,226000,24.0016781024595,24.0783063759331,22.8607682529634,23.9250498289859,265437.273710756,0.0,1.0
2007-11-23,28.54,28.6,28.0,28.45,59000,24.2996769437458,24.3507624593949,23.8399073029041,24.2230486702722,69295.5714554628,0.0,1.0
2007-11-26,26.91,28.66,26.76,28.44,224000,22.9118537686124,24.4018479750439,22.7841399794897,24.214534417664,263088.271288538,0.0,1.0
2007-11-27,27.81,27.81,27.03,27.3,156000,23.6781365033486,23.6781365033486,23.0140247999106,23.2439096203315,183222.188933089,0.0,1.0
2007-11-28,30.07,30.7,28.0,28.0,347000,25.6023575927973,26.1387555071127,23.8399073029041,23.8399073029041,407551.920255011,0.0,1.0
2007-11-29,30.1,30.97,29.65,30.97,208000,25.6279003506219,26.3686403275335,25.2447589832538,26.3686403275335,244296.251910784,0.0,1.0
2007-11-30,30.76,32.26,30.12,30.39,221000,26.1898410227617,27.4669789139888,25.6449288558382,25.8748136762591,259564.767655209,0.0,1.0
2007-12-03,31.61,31.9,30.5,30.51,160000,26.913552494457,27.1604658200943,25.9684704549491,25.9769847075572,187920.193777527,0.0,1.0
2007-12-04,31.44,31.76,30.78,31.37,126000,26.768810200118,27.0412662835798,26.2068695279781,26.7092104318607,147987.152599802,0.0,1.0
2007-12-05,32.28,32.79,31.85,31.85,110000,27.4840074192051,27.9182343022223,27.1178945570534,27.1178945570534,129195.13322205,0.0,1.0
2007-12-06,34.19,34.19,32.28,32.41,247000,29.1102296673675,29.1102296673675,27.4840074192051,27.5946927031114,290101.799144056,0.0,1.0
2007-12-07,34.53,35.15,33.91,34.22,174000,29.3997142560456,29.9275979177528,28.8718305943385,29.135772425192,204363.21073306,0.0,1.0
2007-12-10,35.11,36.06,34.22,35.13,220000,29.8935409073201,30.7023949050972,29.135772425192,29.9105694125364,258390.266444099,0.0,1.0
2007-12-11,33.72,35.84,33.53,35.67,183000,28.710059794783,30.5150813477172,28.5482889952276,30.3703390533781,214933.721633046,0.0,1.0
2007-12-12,34.34,35.33,33.87,34.59,180000,29.2379434564902,30.0808544647,28.8377735839057,29.4507997716947,211410.217999717,0.0,1.0
2007-12-13,34.34,36.11,33.55,35.89,260000,29.2379434564902,30.7449661681381,28.565317500444,30.5576526107581,305370.314888481,0.0,1.0
2007-12-14,34.72,34.81,33.3,34.34,161000,29.561485055601,29.6381133290747,28.3524611852395,29.2379434564902,189094.694988636,0.0,1.0
2007-12-17,33.81,35.37,33.47,35.37,215000,28.7866880682567,30.1149114751327,28.4972034795785,30.1149114751327,252517.760388551,0.0,1.0
2007-12-18,34.41,34.51,33.65,34.145,133000,29.2975432247475,29.3826857508293,28.6504600265258,29.0719155306307,156208.661077569,0.0,1.0
2007-12-19,34.39,34.56,33.68,33.9,106000,29.2805147195311,29.4252570138702,28.6760027843503,28.8633163417303,124497.128377611,0.0,1.0
2007-12-20,35.75,36.09,34.78,35.49,180000,30.4384530742436,30.7279376629217,29.6125705712501,30.2170825064309,211410.217999717,0.0,1.0
2007-12-21,36.0,38.84,35.16,35.97,303000,30.6513093894481,33.0693571301712,29.936112170361,30.6257666316235,355873.866966191,0.0,1.0
2007-12-24,36.9,37.25,35.58,35.58,97000,31.4175921241843,31.7155909654706,30.2937107799045,30.2937107799045,113926.617477625,0.0,1.0
2007-12-26,36.14,36.99,35.47,36.99,204000,30.7705089259626,31.4942203976579,30.2000540012145,31.4942203976579,239598.247066346,0.0,1.0
2007-12-27,32.22,34.5,31.78,34.5,267000,29.7317701077646,31.8356942494687,29.3257496593656,31.8356942494687,289345.032899785,2.7,1.0
2007-12-28,30.5,32.68,30.13,32.68,243000,28.144599264023,30.1562460310909,27.8031729778693,30.1562460310909,263336.490616658,0.0,1.0
2007-12-31,30.65,31.1799,29.77,30.41,371000,28.2830153259772,28.7719931341741,27.4709744291792,28.0615496268505,402048.716126668,0.0,1.0
2008-01-02,29.18,31.1,28.86,30.3,336000,26.926537918826,28.6982635118399,26.6312503199903,27.9600445147507,364119.591963774,0.0,1.0
2008-01-03,29.5,29.5,28.26,29.04,263000,27.2218255176616,27.2218255176616,26.0775860721735,26.7973495943354,285010.275852597,0.0,1.0
2008-01-04,28.81,29.27,28.0,29.27,259000,26.5851116326722,27.0095875559985,25.8376648981195,27.0095875559985,280675.51880541,0.0,1.0
2008-01-07,29.11,29.76,28.81,28.93,233000,26.8619437565807,27.4617466917156,26.5851116326722,26.6958444822356,252499.597998688,0.0,1.0
2008-01-08,27.95,29.7,27.95,29.7,91000,25.7915262108014,27.4063802669339,25.7915262108014,27.4063802669339,98615.7228235222,0.0,1.0
2008-01-09,27.7,28.2,25.61,27.94,247000,25.5608327742111,26.0222196473918,23.6322356443157,25.7822984733378,267671.247663846,0.0,1.0
2008-01-10,28.75,29.25,27.6,28.16,133000,26.5297452078905,26.9911320810712,25.4685553995749,25.9853086975373,144130.671818994,0.0,1.0
2008-01-11,29.22,29.35,28.25,28.33,129000,26.9634488686804,27.0834094557074,26.0683583347098,26.1421802344187,139795.914771806,0.0,1.0
2008-01-14,29.46,29.76,28.55,29.0,164000,27.1849145678071,27.4617466917156,26.3451904586183,26.7604386444809,177725.0389347,0.0,1.0
2008-01-15,28.6,30.15,28.39,29.22,164000,26.3913291459363,27.8216284527965,26.1975466592004,26.9634488686804,177725.0389347,0.0,1.0
2008-01-16,28.62,29.5,28.4,29.06,209000,26.4097846208636,27.2218255176616,26.206774396664,26.8158050692626,226491.055715562,0.0,1.0
2008-01-17,26.78,28.72,26.6,28.27,304000,24.7118809275586,26.5020619954997,24.5457816532135,26.0868138096371,329441.535586272,0.0,1.0
2008-01-18,25.9,27.59,25.2,26.94,311000,23.8998400307605,25.4593276621113,23.2538984083075,24.8595247269764,337027.360418851,0.0,1.0
2008-01-22,27.02,27.95,24.6201,25.01,157000,24.9333466266853,25.7915262108014,22.7187819127926,23.0785713964989,170139.214102121,0.0,1.0
2008-01-23,29.36,29.99,26.62,26.64,278000,27.092637193171,27.6739846533787,24.5642371281407,24.582692603068,301265.614779551,0.0,1.0
2008-01-24,28.02,30.1,28.0,29.99,198000,25.8561203730467,27.7754897654785,25.8376648981195,27.6739846533787,214570.473835796,0.0,1.0
2008-01-25,27.6,28.6,26.95,28.41,130000,25.4685553995749,26.3913291459363,24.86875246444,26.2160021341277,140879.604033603,0.0,1.0
2008-01-28,29.18,29.2,27.44,27.6,98000,26.926537918826,26.9449933937532,25.3209116001571,25.4685553995749,106201.547656101,0.0,1.0
2008-01-29,29.51,29.98,28.97,29.49,84000,27.2310532551252,27.6647569159151,26.7327554320901,27.212597780198,91029.8979909436,0.0,1.0
2008-01-30,28.76,29.96,28.69,29.01,165000,26.5389729453542,27.6463014409879,26.4743787831089,26.7696663819445,178808.728196496,0.0,1.0
2008-01-31,28.67,28.7,27.975,28.47,185000,26.4559233081816,26.4836065205725,25.8145955544605,26.2713685589093,200482.513432435,0.0,1.0
2008-02-01,30.2,30.29,28.15,28.75,127000,27.8677671401146,27.9508167772871,25.9760809600737,26.5297452078905,137628.536248212,0.0,1.0
2008-02-04,30.38,30.87,29.69,30.18,109000,28.0338664144596,28.4860255501767,27.3971525294703,27.8493116651874,118122.129535867,0.0,1.0
2008-02-05,28.95,31.0,28.91,30.08,108000,26.7142999571628,28.6059861372037,26.6773890073084,27.7570342905512,117038.44027407,0.0,1.0
2008-02-06,28.44,29.69,28.38,29.37,65000,26.2436853465185,27.3971525294703,26.1883189217368,27.1018649306346,70439.8020168016,0.0,1.0
2008-02-07,29.11,29.12,27.45,28.53,113000,26.8619437565807,26.8711714940443,25.3301393376207,26.326734983691,122456.886583055,0.0,1.0
2008-02-08,29.17,29.65,29.11,29.16,159000,26.9173101813623,27.3602415796158,26.8619437565807,26.9080824438987,172306.592625715,0.0,1.0
2008-02-11,27.2,29.5,27.11,29.26,300000,25.0994459010304,27.2218255176616,25.0163962638578,27.0003598185349,325106.778539084,0.0,1.0
2008-02-12,27.79,28.04,27.4,27.8,147000,25.6438824113836,25.8745758479739,25.2840006503026,25.6531101488472,159302.321484151,0.0,1.0
2008-02-13,27.73,28.31,27.51,28.31,69000,25.5885159866019,26.1237247594915,25.3855057624024,26.1237247594915,74774.5590639894,0.0,1.0
2008-02-14,27.5,28.0,27.38,27.89,93000,25.3762780249388,25.8376648981195,25.2655451753754,25.7361597860197,100783.101347116,0.0,1.0
2008-02-15,27.44,27.83,27.02,27.8,100000,25.3209116001571,25.680793361238,24.9333466266853,25.6531101488472,108368.926179695,0.0,1.0
2008-02-19,27.88,28.58,27.54,27.54,118000,25.7269320485561,26.3728736710091,25.4131889747932,25.4131889747932,127875.33289204,0.0,1.0
2008-02-20,28.5,28.57,27.79,27.88,56000,26.2990517713002,26.3636459335455,25.6438824113836,25.7269320485561,60686.598660629,0.0,1.0
2008-02-21,28.12,29.28,28.12,28.65,77000,25.9483977476829,27.0188152934621,25.9483977476829,26.4374678332544,83444.0731583648,0.0,1.0
2008-02-22,27.66,28.5,27.15,28.31,109000,25.5239218243566,26.2990517713002,25.0533072137123,26.1237247594915,118122.129535867,0.0,1.0
2008-02-25,28.85,28.85,27.4,27.5,75000,26.6220225825267,26.6220225825267,25.2840006503026,25.3762780249388,81276.694634771,0.0,1.0
2008-02-26,29.0,29.28,28.4,29.05,137000,26.7604386444809,27.0188152934621,26.206774396664,26.806577331799,148465.428866182,0.0,1.0
2008-02-27,29.15,29.97,29.0,29.45,61000,26.8988547064351,27.6555291784515,26.7604386444809,27.1756868303435,66105.0449696138,0.0,1.0
2008-02-28,28.64,29.2,28.18,28.97,86000,26.4282400957908,26.9449933937532,26.0037641724645,26.7327554320901,93197.2765145374,0.0,1.0
2008-02-29,27.6,28.87,27.11,28.87,127000,25.4685553995749,26.6404780574539,25.0163962638578,26.6404780574539,137628.536248212,0.0,1.0
2008-03-03,26.83,27.67,25.76,26.36,242000,24.7580196148766,25.5331495618202,23.7706517062699,24.3243159540868,262252.801354862,0.0,1.0
2008-03-04,25.8,26.34,25.18,26.34,169000,23.8075626561244,24.3058604791595,23.2354429333803,24.3058604791595,183143.485243684,0.0,1.0
2008-03-05,26.72,28.9899,26.21,28.2,290000,24.6565145027769,26.7511186296426,24.1858998921326,26.0222196473918,314269.885921114,0.0,1.0
2008-03-06,25.0,26.75,24.535,26.75,334000,23.0693436590353,24.6841977151677,22.6402538669772,24.6841977151677,361952.21344018,0.0,1.0
2008-03-07,25.9,26.77,24.4,24.78,190000,23.8998400307605,24.702653190095,22.5156794112184,22.8663334348357,205900.95974142,0.0,1.0
2008-03-10,25.01,25.97,24.88,25.94,153000,23.0785713964989,23.9644341930058,22.9586108094719,23.936750980615,165804.457054933,0.0,1.0
2008-03-11,27.25,27.25,25.26,25.57,171000,25.1455845883484,25.1455845883484,23.3092648330892,23.5953246944613,185310.863767278,0.0,1.0
2008-03-12,26.8,28.04,26.55,27.15,134000,24.7303364024858,25.8745758479739,24.4996429658954,25.0533072137123,145214.361080791,0.0,1.0
2008-03-13,26.98,27.05,26.05,26.34,134000,24.8964356768308,24.9610298390761,24.0382560927147,24.3058604791595,145214.361080791,0.0,1.0
2008-03-14,25.33,27.16,24.89,27.16,186000,23.3738589953345,25.0625349511759,22.9678385469355,25.0625349511759,201566.202694232,0.0,1.0
2008-03-17,24.3,24.66,23.93,24.66,172000,22.4234020365823,22.7556005852724,22.0819757504285,22.7556005852724,186394.553029075,0.0,1.0
2008-03-18,26.94,26.94,25.09,25.5,155000,24.8595247269764,24.8595247269764,23.1523932962078,23.530730532216,167971.835578527,0.0,1.0
2008-03-19,25.94,27.7,25.94,27.21,90000,23.936750980615,25.5608327742111,23.936750980615,25.108673638494,97532.0335617252,0.0,1.0
2008-03-20,28.69,29.29,27.0,27.0,290000,26.4743787831089,27.0280430309257,24.9148911517581,24.9148911517581,314269.885921114,0.0,1.0
2008-03-24,30.2,30.2,28.75,29.14,178000,27.8677671401146,27.8677671401146,26.5297452078905,26.8896269689715,192896.688599857,0.0,1.0
2008-03-25,29.55,29.7,28.5,28.69,1080000,27.2679642049797,27.4063802669339,26.2990517713002,26.4743787831089,1170384.4027407,0.0,1.0
2008-03-26,28.98,30.68,28.0,30.68,243000,26.7419831695537,28.3106985383681,25.8376648981195,28.3106985383681,263336.490616658,0.0,1.0
2008-03-27,27.24,28.67,26.793,28.67,319000,25.8745758479739,27.2328960925629,25.4499820372528,27.2328960925629,335833.91090372,0.8,1.0
2008-03-28,26.07,27.28,26.0,27.18,281000,24.763222920583,25.9125708198506,24.6967317197989,25.817583390159,295828.617441834,0.0,1.0
2008-03-31,26.95,27.39,26.25,27.0,198000,25.5991123018685,26.0170569925112,24.9342002940278,25.6466060167143,208448.634354032,0.0,1.0
2008-04-01,27.7,27.93,26.96,27.04,239000,26.311518024555,26.5299891128455,25.6086110448376,25.6846009885909,251612.240457645,0.0,1.0
2008-04-02,27.68,28.11,27.61,27.75,139000,26.2925205386167,26.7009664862903,26.2260293378326,26.3590117394008,146335.152400053,0.0,1.0
2008-04-03,27.95,28.43,27.29,27.56,145000,26.5489865987838,27.0049262613032,25.9220695628197,26.1785356229869,152651.777683509,0.0,1.0
2008-04-04,28.1,28.35,27.37,27.79,180000,26.6914677433211,26.92893631755,25.9980595065729,26.3970067112774,189498.758503666,0.0,1.0
2008-04-07,29.1,29.24,27.52,28.18,233000,27.6413420402365,27.7743244418046,26.1405406511102,26.7674576870744,245295.61517419,0.0,1.0
2008-04-08,28.6,29.06,28.46,29.01,111000,27.1664048917788,27.6033470683599,27.0334224902107,27.5558533535141,116857.567743927,0.0,1.0
2008-04-09,28.38,28.65,28.11,28.36,100000,26.9574325464574,27.2138986066246,26.7009664862903,26.9384350605191,105277.088057592,0.0,1.0
2008-04-10,28.64,28.9,28.35,28.57,123000,27.2043998636554,27.4513671808534,26.92893631755,27.1379086628714,129490.818310838,0.0,1.0
2008-04-11,28.25,28.75,28.1,28.36,63000,26.8339488878584,27.3088860363161,26.6914677433211,26.9384350605191,66324.5654762832,0.0,1.0
2008-04-14,27.97,28.45,27.35,28.2,124000,26.5679840847221,27.0239237472415,25.9790620206346,26.7864551730127,130543.589191414,0.0,1.0
2008-04-15,28.53,28.85,27.92,28.8,76000,27.0999136909947,27.4038734660076,26.5204903698764,27.3563797511619,80010.5869237702,0.0,1.0
2008-04-16,28.9,29.05,28.5,28.74,112000,27.4513671808534,27.5938483253907,27.0714174620873,27.299387293347,117910.338624503,0.0,1.0
2008-04-17,29.19,29.36,28.55,28.62,58000,27.7268307269589,27.8883093574345,27.118911176933,27.1854023777171,61060.7110734034,0.0,1.0
2008-04-18,29.98,30.08,29.37,29.56,156000,28.477231421522,28.5722188512135,27.8978081004036,28.0782842168175,164232.257369844,0.0,1.0
2008-04-21,28.83,29.85,28.57,29.69,88000,27.3848759800693,28.353747762923,27.1379086628714,28.2017678754165,92643.8374906812,0.0,1.0
2008-04-22,28.05,28.83,28.01,28.63,104000,26.6439740284754,27.3848759800693,26.6059790565988,27.1949011206863,109488.171579896,0.0,1.0
2008-04-23,28.25,29.05,27.85,28.24,74000,26.8339488878584,27.5938483253907,26.4539991690923,26.8244501448893,77905.0451626183,0.0,1.0
2008-04-24,29.18,29.58,28.25,28.65,131000,27.7173319839897,28.0972817027558,26.8339488878584,27.2138986066246,137912.985355446,0.0,1.0
2008-04-25,28.65,29.31,28.59,29.13,65000,27.2138986066246,27.8408156425887,27.1569061488097,27.6698382691439,68430.1072374348,0.0,1.0
2008-04-28,28.75,29.03,28.66,28.9,59000,27.3088860363161,27.5748508394524,27.2233973495937,27.4513671808534,62113.4819539794,0.0,1.0
2008-04-29,27.8,28.83,27.65,28.83,98000,26.4065054542465,27.3848759800693,26.2640243097092,27.3848759800693,103171.54629644,0.0,1.0
2008-04-30,26.75,28.01,26.75,27.85,315000,25.4091374424854,26.6059790565988,25.4091374424854,26.4539991690923,331622.827381416,0.0,1.0
2008-05-01,27.45,27.66,26.78,26.78,150000,26.0740494503262,26.2735230526784,25.4376336713929,25.4376336713929,157915.632086388,0.0,1.0
2008-05-02,28.25,29.04,27.85,27.86,165000,26.8339488878584,27.5843495824216,26.4539991690923,26.4634979120615,173707.195295027,0.0,1.0
2008-05-05,27.96,28.27,27.78,28.14,81000,26.558485341753,26.8529463737967,26.3875079683082,26.7294627151978,85274.4413266496,0.0,1.0
2008-05-06,28.13,28.44,27.51,28.44,85000,26.7199639722286,27.0144250042724,26.1310419081411,27.0144250042724,89485.5248489533,0.0,1.0
2008-05-07,27.4,28.03,26.93,26.93,117000,26.0265557354804,26.6249765425371,25.5801148159302,25.5801148159302,123174.193027383,0.0,1.0
2008-05-08,26.65,27.86,26.4,27.51,204000,25.3141500127939,26.4634979120615,25.0766814385651,26.1310419081411,214765.259637488,0.0,1.0
2008-05-09,26.23,26.76,26.01,26.5,119000,24.9152028080894,25.4186361854546,24.7062304627681,25.1716688682566,125279.734788535,0.0,1.0
2008-05-12,26.57,26.69,26.02,26.69,97000,25.2381600690407,25.3521449846705,24.7157292057372,25.3521449846705,102118.775415864,0.0,1.0
2008-05-13,26.05,26.87,26.0,26.87,85000,24.7442254346447,25.5231223581153,24.6967317197989,25.5231223581153,89485.5248489533,0.0,1.0
2008-05-14,26.3,26.57,25.9,26.1,156000,24.9816940088735,25.2381600690407,24.6017442901074,24.7917191494905,164232.257369844,0.0,1.0
2008-05-15,27.18,27.37,26.26,26.31,208000,25.817583390159,25.9980595065729,24.9436990369969,24.9911927518427,218976.343159792,0.0,1.0
2008-05-16,27.27,27.44,26.85,27.36,181000,25.9030720768814,26.064550707357,25.504124872177,25.9885607636038,190551.529384242,0.0,1.0
2008-05-19,28.59,29.0,27.3899,27.39,190000,27.1569061488097,27.5463546105449,26.0169620050816,26.0170569925112,200026.467309425,0.0,1.0
2008-05-20,28.05,28.62,27.76,28.59,255000,26.6439740284754,27.1854023777171,26.3685104823699,27.1569061488097,268456.57454686,0.0,1.0
2008-05-21,28.01,28.63,27.57,28.63,177000,26.6059790565988,27.1949011206863,26.188034365956,27.1949011206863,186340.445861938,0.0,1.0
2008-05-22,28.17,28.5,28.0,28.01,122000,26.7579589441052,27.0714174620873,26.5964803136296,26.6059790565988,128438.047430262,0.0,1.0
2008-05-23,28.36,28.4,27.9,28.0,119000,26.9384350605191,26.9764300323957,26.5014928839381,26.5964803136296,125279.734788535,0.0,1.0
2008-05-27,29.2,29.2,28.2,28.5,155000,27.736329469928,27.736329469928,26.7864551730127,27.0714174620873,163179.486489268,0.0,1.0
2008-05-28,28.95,29.44,28.55,28.89,186000,27.4988608956992,27.9642993011877,27.118911176933,27.4418684378843,195815.383787121,0.0,1.0
2008-05-29,28.63,29.24,28.6,28.79,149000,27.1949011206863,27.7743244418046,27.1664048917788,27.3468810081927,156862.861205812,0.0,1.0
2008-05-30,28.95,28.95,28.37,28.6,137000,27.4988608956992,27.4988608956992,26.9479338034883,27.1664048917788,144229.610638901,0.0,1.0
2008-06-02,28.83,29.09,28.49,28.9,234000,27.3848759800693,27.6318432972673,27.0619187191181,27.4513671808534,246348.386054766,0.0,1.0
2008-06-03,28.64,29.0,28.4,28.93,250000,27.2043998636554,27.5463546105449,26.9764300323957,27.4798634097609,263192.720143981,0.0,1.0
2008-06-04,28.68,29.05,28.12,28.2,127000,27.242394835532,27.5938483253907,26.7104652292594,26.7864551730127,133701.901833142,0.0,1.0
2008-06-05,28.71,29.01,28.48,29.01,170000,27.2708910644395,27.5558533535141,27.052419976149,27.5558533535141,178971.049697907,0.0,1.0
2008-06-06,27.87,28.45,27.74,28.45,145000,26.4729966550306,27.0239237472415,26.3495129964316,27.0239237472415,152651.777683509,0.0,1.0
2008-06-09,27.23,28.4,27.2,28.27,149000,25.8650771050048,26.9764300323957,25.8365808760973,26.8529463737967,156862.861205812,0.0,1.0
2008-06-10,26.77,27.26,26.48,27.26,237000,25.4281349284237,25.8935733339123,25.1526713823183,25.8935733339123,249506.698696494,0.0,1.0
2008-06-11,25.65,26.64,25.65,26.64,323000,24.3642757158785,25.3046512698247,24.3642757158785,25.3046512698247,340044.994426023,0.0,1.0
2008-06-12,25.24,26.16,25.03,25.65,149000,23.9748272541433,24.8487116073054,23.775353651791,24.3642757158785,156862.861205812,0.0,1.0
2008-06-13,25.36,26.42,25.16,26.42,130000,24.0888121697731,25.0956789245034,23.89883731039,25.0956789245034,136860.21447487,0.0,1.0
2008-06-16,25.66,25.7,25.11,25.36,104000,24.3737744588477,24.4117694307243,23.8513435955443,24.0888121697731,109488.171579896,0.0,1.0
2008-06-17,25.21,26.83,25.21,26.83,165000,23.9463310252358,25.4851273862387,23.9463310252358,25.4851273862387,173707.195295027,0.0,1.0
2008-06-18,25.19,25.51,25.11,25.2,198000,23.9273335392975,24.2312933143104,23.8513435955443,23.9368322822666,208448.634354032,0.0,1.0
2008-06-19,25.75,25.75,25.09,25.09,91000,24.4592631455701,24.4592631455701,23.832346109606,23.832346109606,95802.1501324088,0.0,1.0
2008-06-20,25.11,25.86,24.891,25.08,233000,23.8513435955443,24.5637493182308,23.6433211245198,23.8228473666368,245295.615174189,0.0,1.0
2008-06-23,22.5,24.54,22.23,24.26,960000,21.3721716805952,23.3099152463025,21.1157056204281,23.0439504431662,1010660.04535289,0.0,1.0
2008-06-24,20.35,22.69,20.13,22.69,1165000,19.3299419422272,21.5526477970091,19.1209695969059,21.5526477970091,1226478.07587095,0.0,1.0
2008-06-25,20.28,21.67,20.17,20.5,521000,19.2634507414432,20.5837760141555,19.1589645687825,19.4724230867645,548493.628780054,0.0,1.0
2008-06-26,18.71,19.79,18.34,19.79,318000,18.5320475328183,19.6017755571606,18.16556663559,19.6017755571606,321053.568930447,0.8,1.0
2008-06-27,19.86,20.17,18.0,18.56,558000,19.6711097809606,19.9781613435033,17.8288004057044,18.3834741961041,563358.149255311,0.0,1.0
2008-06-30,19.21,20.29,19.12,20.29,339000,19.0272919885324,20.0970200128746,18.9381479865038,20.0970200128746,342255.219708871,0.0,1.0
2008-07-01,18.54,19.4,18.07,19.4,636000,18.3636644178756,19.2154848817037,17.8981346295044,19.2154848817037,642107.137860892,0.0,1.0
2008-07-02,18.11,18.46,17.86,18.46,394000,17.9377541859615,18.2844253049613,17.6901319581045,18.2844253049613,397783.352699987,0.0,1.0
2008-07-03,17.59,18.1,17.3,18.04,145000,17.422699952019,17.9278492968472,17.1354581677048,17.8684199621616,146392.350612939,0.0,1.0
2008-07-07,16.77,18.0299,16.5,17.71,261000,16.610499044648,17.8584160241561,16.3430670385624,17.5415586213903,263506.23110329,0.0,1.0
2008-07-08,19.02,19.09,17.33,17.61,451000,18.839099095361,18.908433319161,17.1651728350477,17.4425097302475,455330.690527143,0.0,1.0
2008-07-09,17.57,19.18,17.55,18.85,157000,17.4028901737904,18.9975773211895,17.3830803955618,18.6707159804183,158507.579629183,0.0,1.0
2008-07-10,18.2,19.0,17.06,17.28,849000,18.02689818799,18.8192893171325,16.8977408289621,17.1156483894763,857152.452899213,0.0,1.0
2008-07-11,18.35,18.8,17.31,18.69,240000,18.1754715247043,18.6211915348469,17.1453630568191,18.5122377545898,242304.580324865,0.0,1.0
2008-07-14,17.34,19.25,17.34,18.69,184000,17.1750777241619,19.0669115449895,17.1750777241619,18.5122377545898,185766.84491573,0.0,1.0
2008-07-15,17.82,18.05,16.46,16.92,243000,17.6505124016474,17.8783248512758,16.3034474821053,16.7590723813622,245333.387578926,0.0,1.0
2008-07-16,19.45,19.69,17.45,17.85,220000,19.2650093272751,19.5027266660178,17.284031504419,17.6802270689902,222112.531964459,0.0,1.0
2008-07-17,19.22,19.75,18.43,19.37,189000,19.0371968776466,19.5621560007035,18.2547106376185,19.1857702143608,190814.857005832,0.0,1.0
2008-07-18,18.35,19.34,17.97,19.3,136000,18.1754715247043,19.156055547018,17.7990857383616,19.1164359905609,137305.928850757,0.0,1.0
2008-07-21,19.02,19.12,18.13,18.28,95000,18.839099095361,18.9381479865038,17.9575639641901,18.1061373009043,95912.2297119259,0.0,1.0
2008-07-22,18.78,18.9,18.32,18.77,166000,18.6013817566183,18.7202404259897,18.1457568573614,18.591476867504,167594.001391365,0.0,1.0
2008-07-23,19.76,21.13,18.82,19.0,485000,19.5720608898178,20.9290306984742,18.6410013130754,18.8192893171325,489657.172739831,0.0,1.0
2008-07-24,17.71,20.0,17.66,19.73,331000,17.5415586213903,19.8097782285605,17.4920341758189,19.5423462224749,334178.40036471,0.0,1.0
2008-07-25,18.39,18.7,17.69,17.88,206000,18.2150910811614,18.5221426437041,17.5217488431618,17.7099417363331,207978.098112176,0.0,1.0
2008-07-28,16.9,18.49,16.85,18.49,203000,16.7392626031336,18.3141399723042,16.6897381575622,18.3141399723042,204949.290858115,0.0,1.0
2008-07-29,18.06,18.44,16.93,17.0,240000,17.8882297403901,18.2646155267328,16.7689772704765,16.8383114942764,242304.580324865,0.0,1.0
2008-07-30,15.51,16.5,14.65,16.5,882000,15.3624830162487,16.3430670385624,14.5106625524206,16.3430670385624,890469.332693877,0.0,1.0
2008-07-31,15.42,15.83,15.09,15.1,311000,15.2733390142201,15.6794394679056,14.9464776734489,14.9563825625632,313986.352004305,0.0,1.0
2008-08-01,16.73,16.7835,15.6,15.71,204000,16.5708794881909,16.6238706449523,15.4516270182772,15.5605807985343,205958.893276135,0.0,1.0
2008-08-04,14.38,16.88,14.29,16.7,279000,14.243230546335,16.7194528249051,14.1540865443065,16.541164820848,281679.074627656,0.0,1.0
2008-08-05,14.85,15.02,13.26,14.64,424000,14.7087603347062,14.8771434496489,13.1338829655356,14.5007576633063,428071.425240594,0.0,1.0
2008-08-06,16.44,16.53,14.66,15.99,247000,16.2836377038767,16.3727817059053,14.5205674415348,15.8379176937341,249371.797251007,0.0,1.0
2008-08-07,14.85,16.64,14.7901,16.54,227000,14.7087603347062,16.4817354861623,14.6494300489116,16.3826865950195,229179.748890601,0.0,1.0
2008-08-08,15.54,15.87,14.89,14.92,117000,15.3921976835915,15.7190590243628,14.7483798911633,14.7780945585061,118123.482908372,0.0,1.0
2008-08-11,15.65,16.3,15.27,15.35,169000,15.5011514638486,16.1449692562768,15.1247656775059,15.2040047904202,170622.808645426,0.0,1.0
2008-08-12,15.16,15.7,14.9,15.64,120000,15.0158118972489,15.55067590942,14.7582847802776,15.4912465747343,121152.290162432,0.0,1.0
2008-08-13,14.9,15.21,14.35,15.04,111000,14.7582847802776,15.0653363428203,14.2135158789922,14.8969532278775,112065.86840025,0.0,1.0
2008-08-14,13.9,14.23,13.71,14.0,282000,13.7677958688495,14.0946572096208,13.5796029756782,13.8668447599923,284707.881881717,0.0,1.0
2008-08-15,13.86,14.79,13.62,13.91,261000,13.7281763123924,14.6493310000205,13.4904589736497,13.7777007579638,263506.231103291,0.0,1.0
2008-08-18,14.2,14.55,13.98,13.99,162000,14.064942542278,14.4116136612778,13.8470349817638,13.8569398708781,163555.591719283,0.0,1.0
2008-08-19,13.24,14.14,13.18,14.14,247000,13.114073187307,14.0055132075923,13.0546438526214,14.0055132075923,249371.797251008,0.0,1.0
2008-08-20,13.25,13.25,12.32,13.25,384000,13.1239780764213,13.1239780764213,12.2028233887933,13.1239780764213,387687.328519785,0.0,1.0
2008-08-21,12.75,13.15,12.15,12.9,315000,12.6287336207073,13.0249291852785,12.0344402738505,12.7773069574215,318024.761676386,0.0,1.0
2008-08-22,12.99,13.1,12.6775,13.0,142000,12.86645095945,12.9754047397071,12.5569231746288,12.8763558485643,143363.543358879,0.0,1.0
2008-08-25,12.03,12.99,11.95,12.99,715000,11.9155816044791,12.86645095945,11.8363424915649,12.86645095945,721865.728884496,0.0,1.0
2008-08-26,11.75,12.92,11.5,12.0,214000,11.6382447092793,12.7971167356501,11.3906224814223,11.8858669371363,216054.917456338,0.0,1.0
2008-08-27,11.61,11.73,11.45,11.61,219000,11.4995762616794,11.6184349310507,11.3410980358509,11.4995762616794,221102.929546439,0.0,1.0
2008-08-28,12.12,12.12,11.03,11.48,130000,12.0047256065077,12.0047256065077,10.9250926930511,11.3708127031937,131248.314342635,0.0,1.0
2008-08-29,12.06,12.21,11.68,12.12,144000,11.945296271822,12.0938696085362,11.5689104854793,12.0047256065077,145382.748194919,0.0,1.0
2008-09-02,12.72,13.05,12.09,12.2,233000,12.5990189533645,12.9258802941357,11.9750109391648,12.0839647194219,235237.363398723,0.0,1.0
2008-09-03,13.49,13.61,12.75,12.75,213000,13.3616954151641,13.4805540845354,12.6287336207073,12.6287336207073,215045.315038317,0.0,1.0
2008-09-04,12.73,14.25,12.66,13.0,239000,12.6089238424788,14.1144669878494,12.5395896186788,12.8763558485643,241294.977906844,0.0,1.0
2008-09-05,12.76,12.94,12.05,12.73,152000,12.6386385098216,12.8169265138786,11.9353913827077,12.6089238424788,153459.567539081,0.0,1.0
2008-09-08,13.02,13.69,12.81,13.01,206000,12.8961656267929,13.5597931974497,12.688162955393,12.8862607376786,207978.098112176,0.0,1.0
2008-09-09,12.88,13.35,12.75,12.99,165000,12.757497179193,13.2230269675641,12.6287336207073,12.86645095945,166584.398973344,0.0,1.0
2008-09-10,12.67,13.06,12.17,13.01,194000,12.5494945077931,12.93578518325,12.0542500520791,12.8862607376786,195862.869095932,0.0,1.0
2008-09-11,11.85,12.6,11.66,12.6,157000,11.7372936004221,12.4801602839931,11.5491007072508,12.4801602839931,158507.579629182,0.0,1.0
2008-09-12,11.83,12.01,11.32,11.55,205000,11.7174838221935,11.8957718262506,11.2123344773652,11.4401469269937,206968.495694156,0.0,1.0
2008-09-15,11.06,11.65,10.52,10.75,447000,10.954807360394,11.5391958181365,10.4199433482228,10.6477557978513,451292.280855059,0.0,1.0
2008-09-16,10.73,11.29,10.0,11.29,517000,10.6279460196227,11.1826198100224,9.90488911428025,11.1826198100224,521964.450116481,0.0,1.0
2008-09-17,9.78,10.88,9.45,10.34,557000,9.68698155376608,10.7765193563369,9.36012021299483,10.2416553441658,562348.546837291,0.0,1.0
2008-09-18,10.34,10.66,9.69,10.66,675000,10.2416553441658,10.5586117958227,9.59783755173756,10.5586117958227,681481.632163681,0.0,1.0
2008-09-19,11.63,14.56,11.17,11.29,6000,11.5193860399079,14.421518550392,11.063761140651,11.1826198100224,6057.61450812164,0.0,1.0
2008-09-22,12.53,13.0,11.11,12.0,195000,12.4108260601932,12.8763558485643,11.0043318059654,11.8858669371363,196872.471513952,0.0,1.0
2008-09-23,12.01,13.07,11.79,13.07,117000,11.8957718262506,12.9456900723643,11.6778642657364,12.9456900723643,118123.482908371,0.0,1.0
2008-09-24,12.71,13.12,12.01,13.12,125000,12.5891140642502,12.9952145179357,11.8957718262506,12.9952145179357,126200.302252534,0.0,1.0
2008-09-25,14.47,15.0,12.8,12.99,256000,14.3323745483635,14.8573336714204,12.6782580662787,12.86645095945,258458.21901319,0.0,1.0
2008-09-26,13.42,14.61,13.0,14.61,102000,13.8866545382209,15.1180344860959,13.4520498507356,15.1180344860959,98572.3376521304,0.6,1.0
2008-09-29,13.53,15.11,11.31,12.68,189000,14.0004795754194,15.6354210188165,11.70328337014,13.1209224697944,182648.743296595,0.0,1.0
2008-09-30,15.5,15.5,12.65,13.94,154000,16.0389825143386,16.0389825143386,13.0898792778312,14.4247365322503,148824.901945373,0.0,1.0
2008-10-01,13.17,15.14,13.01,15.11,127000,13.6279612718606,15.6664642107798,13.46239758139,15.6354210188165,122732.224331574,0.0,1.0
2008-10-02,11.18,13.13,11.17,13.05,70000,11.5687628716326,13.586570349243,11.5584151409782,13.5037885040077,67647.6827024425,0.0,1.0
2008-10-03,10.64,12.25,10.61,11.25,92000,11.0099854162944,12.6759700516547,10.9789422243311,11.6411969862135,88908.3829803527,0.0,1.0
2008-10-06,10.22,10.9,9.6,10.09,208000,10.5753807288091,11.2790264133091,9.93382142823552,10.4408602303017,201010.257172971,0.0,1.0
2008-10-07,9.49,10.66,9.1,10.22,179000,9.81999639103699,11.0306808776032,9.41643489551492,10.5753807288091,172984.788624817,0.0,1.0
2008-10-08,8.19,9.4399,7.78,9.17,149000,8.47479140596343,9.76815426045838,8.05053444913254,9.48886901009581,143992.924609485,0.0,1.0
2008-10-09,6.82,9.07,6.66,9.06,147000,7.05715230630899,9.38539170355169,6.89158861583839,9.37504397289727,142060.133675129,0.0,1.0
2008-10-10,9.7,9.87,6.1,6.54,255000,10.0372987347796,10.2132101559046,6.31211569919132,6.76741584798545,246430.844130327,0.0,1.0
2008-10-13,9.91,10.56,8.67,10.15,65000,10.2546010785223,10.9272035710591,8.97148247737521,10.5029466142282,62815.7053665536,0.0,1.0
2008-10-14,9.13,10.73,8.55,10.32,221000,9.44747808747816,11.1031149921841,8.84730970952226,10.6788580353532,213573.398246282,0.0,1.0
2008-10-15,8.11,9.4,8.1,9.01,159000,8.39200956072813,9.72686681514728,8.38166183007372,9.32330531962521,153656.879281262,0.0,1.0
2008-10-16,8.38,9.166,7.52,8.59,158000,8.67139828839726,9.48472991783404,7.78149345211783,8.88870063213991,152690.483814084,0.0,1.0
2008-10-17,7.07,8.99,7.06,8.17,273000,7.31584557266929,9.30260985831639,7.30549784201487,8.45409594465461,263825.962539525,0.0,1.0
2008-10-20,7.04,7.75,6.5,7.19,164000,7.28480238070605,8.0194912571693,6.7260249253678,7.44001834052223,158488.856617151,0.0,1.0
2008-10-21,6.09,7.35,5.96,7.35,236000,6.30176796853691,7.60558203099282,6.16724747002955,7.60558203099282,228069.330253949,0.0,1.0
2008-10-22,4.98,6.68,4.84,6.09,269000,5.15316986589718,6.91228407714722,5.00830163673541,6.30176796853691,259960.380670814,0.0,1.0
2008-10-23,4.6,5.88,4.5,5.19,226000,4.75995610102952,6.08446562479426,4.6564787944854,5.37047220963983,218405.375582171,0.0,1.0
2008-10-24,4.37,5.0,4.04,4.04,355000,4.52195829597804,5.173865327206,4.18048318438245,4.18048318438245,343070.390848101,0.0,1.0
2008-10-27,3.89,4.99,3.87,4.3,297000,4.02526722456627,5.16351759655159,4.00457176325745,4.44952418139716,287019.453751791,0.0,1.0
2008-10-28,4.42,4.45,3.64,4.05,325000,4.5736969492501,4.60474014121334,3.76657395820597,4.19083091503686,314078.526832769,0.0,1.0
2008-10-29,6.94,7.25,5.15,5.25,956000,7.18132507416193,7.5021047244487,5.32908128702218,5.4325585935663,923874.066621928,0.0,1.0
2008-10-30,6.97,7.95,6.65,6.69,365000,7.21236826612517,8.22644587025754,6.88124088518398,6.92263180780163,352734.345519878,0.0,1.0
2008-10-31,7.9,7.9,6.24,6.99,532000,8.17470721698548,8.17470721698548,6.45698392835309,7.23306372743399,514122.388538563,0.0,1.0
2008-11-03,7.48,8.37,7.45,7.62,211000,7.74010252950018,8.66105055774285,7.70905933753694,7.88497075866195,203909.443574505,0.0,1.0
2008-11-04,8.75,8.75,7.21,7.48,167000,9.0542643226105,9.0542643226105,7.46071380183105,7.74010252950018,161388.043018684,0.0,1.0
2008-11-05,7.0,8.24,6.76,8.24,176000,7.2434114580884,8.52653005923549,6.99506592238251,8.52653005923549,170085.602223284,0.0,1.0
2008-11-06,5.99,7.23,5.99,6.92,162000,6.19829066199279,7.48140926313988,6.19829066199279,7.16062961285311,156556.065682795,0.0,1.0
2008-11-07,6.52,6.89,6.19,6.2,142000,6.74672038667662,7.12958642088987,6.40524527508103,6.41559300573544,137228.15633924,0.0,1.0
2008-11-10,6.08,7.34,6.01,6.64,95000,6.2914202378825,7.59523430033841,6.21898612330161,6.87089315452957,91807.5693818861,0.0,1.0
2008-11-11,6.12,6.59,5.92,5.99,75000,6.33281116050015,6.81915450125751,6.1258565474119,6.19829066199279,72479.6600383311,0.0,1.0
2008-11-12,5.69,6.08,5.69,5.99,299000,5.88785874236043,6.2914202378825,5.88785874236043,6.19829066199279,288952.244686147,0.0,1.0
2008-11-13,6.74,7.05,5.05,5.76,201000,6.97437046107369,7.29515011136046,5.22560398047806,5.96029285694131,194245.488902728,0.0,1.0
2008-11-14,5.89,6.69,5.89,6.48,155000,6.09481335544867,6.92263180780163,6.09481335544867,6.70532946405898,149791.297412551,0.0,1.0
2008-11-17,5.83,6.197,5.56,5.89,69000,6.0327269715222,6.41248868653912,5.75333824385307,6.09481335544867,66681.2872352647,0.0,1.0
2008-11-18,5.06,5.94,4.72,5.74,206000,5.23595171113247,6.14655200872073,4.88412886888246,5.93959739563249,199077.466238616,0.0,1.0
2008-11-19,4.6,5.48,4.55,5.0,184000,4.75995610102952,5.67055639861778,4.70821744775746,5.173865327206,177816.765960706,0.0,1.0
2008-11-20,3.97,4.7,3.9,4.5,170000,4.10804906980156,4.86343340757364,4.03561495522068,4.6564787944854,164287.229420217,0.0,1.0
2008-11-21,3.6,4.05,3.51,4.0,212000,3.72518303558832,4.19083091503686,3.63205345969861,4.1390922617648,204875.839041683,0.0,1.0
2008-11-24,3.85,4.26,3.55,3.61,216000,3.98387630194862,4.40813325877951,3.67344438231626,3.73553076624273,208741.420910394,0.0,1.0
2008-11-25,3.9,4.14,3.68,3.95,108000,4.03561495522068,4.28396049092657,3.80796488082362,4.08735360849274,104370.710455197,0.0,1.0
2008-11-26,4.55,4.55,3.7,3.89,232000,4.70821744775746,4.70821744775746,3.82866034213244,4.02526722456627,224203.748385238,0.0,1.0
2008-11-28,5.0,5.0,4.27,4.46,40000,5.173865327206,5.173865327206,4.41848098943392,4.61508787186775,38655.81868711,0.0,1.0
2008-12-01,4.02,4.87,4.02,4.71,89000,4.15978772307362,5.03934482869864,4.15978772307362,4.87378113822805,86009.1965788197,0.0,1.0
2008-12-02,4.36,4.38,3.85,4.16,112000,4.51161056532363,4.53230602663246,3.98387630194862,4.30465595223539,108236.292323908,0.0,1.0
2008-12-03,4.66,4.75,4.14,4.15,154000,4.82204248495599,4.9151720608457,4.28396049092657,4.29430822158098,148824.901945373,0.0,1.0
2008-12-04,4.08,4.75,4.01,4.52,68000,4.2218741070001,4.9151720608457,4.14943999241921,4.67717425579422,65714.8917680869,0.0,1.0
2008-12-05,3.5,4.19,3.4,4.11,391000,3.6217057290442,4.33569914419863,3.51822842250008,4.25291729896333,377860.6276665,0.0,1.0
2008-12-08,3.82,4.0,3.52,3.71,371000,3.95283310998538,4.1390922617648,3.64240119035302,3.83900807278685,358532.718322945,0.0,1.0
2008-12-09,3.98,4.09,3.44,3.84,155000,4.11839680045598,4.23222183765451,3.55961934511773,3.97352857129421,149791.297412551,0.0,1.0
2008-12-10,3.95,4.0,3.74,3.98,100000,4.08735360849274,4.1390922617648,3.87005126475009,4.11839680045598,96639.5467177749,0.0,1.0
2008-12-11,3.9,4.0,3.8,3.92,133000,4.03561495522068,4.1390922617648,3.93213764867656,4.0563104165295,128530.597134641,0.0,1.0
2008-12-12,4.26,4.26,3.61,3.8,109000,4.40813325877951,4.40813325877951,3.73553076624273,3.93213764867656,105337.105922375,0.0,1.0
2008-12-15,3.76,4.12,3.75,4.12,166000,3.89074672605891,4.26326502961774,3.8803989954045,4.26326502961774,160421.647551506,0.0,1.0
2008-12-16,4.11,4.11,3.8,3.8,152000,4.25291729896333,4.25291729896333,3.93213764867656,3.93213764867656,146892.111011018,0.0,1.0
2008-12-17,4.05,4.18,3.88,3.98,128000,4.19083091503686,4.32535141354422,4.01491949391186,4.11839680045598,123698.619798752,0.0,1.0
2008-12-18,3.58,4.1,3.58,4.07,316000,3.7044875742795,4.24256956830892,3.7044875742795,4.21152637634569,305380.967628168,0.0,1.0
2008-12-19,3.95,3.95,3.12,3.53,351000,4.08735360849274,4.08735360849274,3.22849196417654,3.65274892100744,339204.80897939,0.0,1.0
2008-12-22,3.49,3.95,3.42,3.9,211000,3.61135799838979,4.08735360849274,3.5389238838089,4.03561495522068,203909.443574505,0.0,1.0
2008-12-23,3.42,3.68,3.28,3.45,131000,3.5389238838089,3.80796488082362,3.39405565464714,3.56996707577214,126597.806200285,0.0,1.0
2008-12-24,3.62,3.65,3.3,3.44,95000,3.74587849689714,3.77692168886038,3.41475111595596,3.55961934511773,91807.5693818863,0.0,1.0
2008-12-26,3.83,3.91,3.44,3.65,101000,3.9631808406398,4.04596268587509,3.55961934511773,3.77692168886038,97605.9421849526,0.0,1.0
2008-12-29,3.63,3.85,3.17,3.81,264000,3.75622622755156,3.98387630194862,3.2802306174486,3.94248537933097,255128.403334925,0.0,1.0
2008-12-30,3.44,3.71,3.22,3.71,332000,3.55961934511773,3.83900807278685,3.33196927072066,3.83900807278685,320843.295103013,0.0,1.0
2008-12-31,3.6,3.6,3.23,3.39,255000,3.72518303558832,3.72518303558832,3.34231700137508,3.50788069184567,246430.844130326,0.0,1.0
2009-01-02,3.78,4.0,3.71,3.83,173000,3.91144218736774,4.1390922617648,3.83900807278685,3.9631808406398,167186.41582175,0.0,1.0
2009-01-05,3.68,3.85,3.65,3.83,89000,3.80796488082362,3.98387630194862,3.77692168886038,3.9631808406398,86009.1965788196,0.0,1.0
2009-01-06,3.87,4.05,3.76,4.0,301000,4.00457176325745,4.19083091503686,3.89074672605891,4.1390922617648,290885.035620502,0.0,1.0
2009-01-07,3.9,4.0,3.78,3.89,117000,4.03561495522068,4.1390922617648,3.91144218736774,4.02526722456627,113068.269659797,0.0,1.0
2009-01-08,4.25,4.25,3.82,3.88,174000,4.3977855281251,4.3977855281251,3.95283310998538,4.01491949391186,168152.811288928,0.0,1.0
2009-01-09,3.82,4.23,3.77,4.23,127000,3.95283310998538,4.37709006681628,3.90109445671332,4.37709006681628,122732.224331574,0.0,1.0
2009-01-12,3.22,3.92,3.1299,3.92,279000,3.33196927072066,4.0563104165295,3.23873621752441,4.0563104165295,269624.335342592,0.0,1.0
2009-01-13,3.16,3.51,3.08,3.22,164000,3.26988288679419,3.63205345969861,3.1871010415589,3.33196927072066,158488.856617151,0.0,1.0
2009-01-14,3.16,3.26,2.97,3.16,255000,3.26988288679419,3.37336019333831,3.07327600436036,3.26988288679419,246430.844130326,0.0,1.0
2009-01-15,3.53,3.53,2.81,3.17,178000,3.65274892100744,3.65274892100744,2.90771231388977,3.2802306174486,172018.393157639,0.0,1.0
2009-01-16,3.14,3.58,2.9,3.58,121000,3.24918742548537,3.7044875742795,3.00084188977948,3.7044875742795,116933.851528508,0.0,1.0
2009-01-20,2.8,3.15,2.8,3.1,198000,2.89736458323536,3.25953515613978,2.89736458323536,3.20779650286772,191346.302501194,0.0,1.0
2009-01-21,3.36,3.42,2.7,2.86,234000,3.47683749988243,3.5389238838089,2.79388727669124,2.95945096716183,226136.539319593,0.0,1.0
2009-01-22,2.96,3.45,2.92,3.36,144000,3.06292827370595,3.56996707577214,3.0215373510883,3.47683749988243,139160.947273596,0.0,1.0
2009-01-23,2.78,2.95,2.75,2.86,86000,2.87666912192654,3.05258054305154,2.8456259299633,2.95945096716183,83110.0101772863,0.0,1.0
2009-01-26,2.68,3.18,2.65,2.78,191000,2.77319181538242,3.29057834810302,2.74214862341918,2.87666912192654,184581.53423095,0.0,1.0
2009-01-27,2.67,2.89,2.66,2.68,64000,2.762844084728,2.99049415912507,2.75249635407359,2.77319181538242,61849.309899376,0.0,1.0
2009-01-28,2.92,3.07,2.71,2.75,108000,3.0215373510883,3.17675331090448,2.80423500734565,2.8456259299633,104370.710455197,0.0,1.0
2009-01-29,2.81,3.07,2.8,2.96,78000,2.90771231388977,3.17675331090448,2.89736458323536,3.06292827370595,75378.8464398645,0.0,1.0
2009-01-30,2.67,2.83,2.64,2.83,58000,2.762844084728,2.9284077751986,2.73180089276477,2.9284077751986,56050.9370963095,0.0,1.0
2009-02-02,2.78,2.83,2.51,2.62,105000,2.87666912192654,2.9284077751986,2.59728039425741,2.71110543145594,101471.524053663,0.0,1.0
2009-02-03,2.84,2.94,2.56,2.81,91000,2.93875550585301,3.04223281239713,2.64901904752947,2.90771231388977,87941.9875131751,0.0,1.0
2009-02-04,2.71,2.94,2.6912,2.83,51000,2.80423500734565,3.04223281239713,2.78478127371536,2.9284077751986,49286.1688260652,0.0,1.0
2009-02-05,2.71,2.89,2.626,2.71,62000,2.80423500734565,2.99049415912507,2.71731406984859,2.80423500734565,59916.5189650205,0.0,1.0
2009-02-06,2.93,2.99,2.71,2.71,65000,3.03188508174272,3.09397146566919,2.80423500734565,2.80423500734565,62815.7053665536,0.0,1.0
2009-02-09,2.9,3.08,2.82,2.99,56000,3.00084188977948,3.1871010415589,2.91806004454418,3.09397146566919,54118.1461619539,0.0,1.0
2009-02-10,2.65,2.95,2.61,2.9,78000,2.74214862341918,3.05258054305154,2.70075770080153,3.00084188977948,75378.8464398644,0.0,1.0
2009-02-11,2.77,2.81,2.65,2.68,40000,2.86632139127212,2.90771231388977,2.74214862341918,2.77319181538242,38655.81868711,0.0,1.0
2009-02-12,2.69,2.95,2.6,2.69,47000,2.78353954603683,3.05258054305154,2.69040997014712,2.78353954603683,45420.5869573542,0.0,1.0
2009-02-13,2.61,2.85,2.59,2.59,63000,2.70075770080153,2.94910323650742,2.68006223949271,2.68006223949271,60882.9144321982,0.0,1.0
2009-02-17,2.53,2.65,2.46,2.59,142000,2.61797585556624,2.74214862341918,2.54554174098535,2.68006223949271,137228.15633924,0.0,1.0
2009-02-18,2.45,2.7,2.42,2.58,52000,2.53519401033094,2.79388727669124,2.5041508183677,2.6697145088383,50252.564293243,0.0,1.0
2009-02-19,2.37,2.54,2.35,2.54,60000,2.45241216509564,2.62832358622065,2.43171670378682,2.62832358622065,57983.728030665,0.0,1.0
2009-02-20,2.52,2.55,2.26,2.37,93000,2.60762812491182,2.63867131687506,2.33858712789711,2.45241216509564,89874.7784475308,0.0,1.0
2009-02-23,2.0,2.54,1.92,2.52,278000,2.0695461308824,2.62832358622065,1.9867642856471,2.60762812491182,268657.939875414,0.0,1.0
2009-02-24,2.09,2.14,2.0,2.04,110000,2.16267570677211,2.21441436004417,2.0695461308824,2.11093705350005,106303.501389552,0.0,1.0
2009-02-25,2.0,2.15,2.0,2.07,146000,2.0695461308824,2.22476209069858,2.0695461308824,2.14198024546328,141093.738207951,0.0,1.0
2009-02-26,1.89,2.15,1.89,2.07,91000,1.95572109368387,2.22476209069858,1.95572109368387,2.14198024546328,87941.9875131751,0.0,1.0
2009-02-27,1.67,1.98,1.61,1.94,216000,1.7280710192868,2.04885066957358,1.66598463536033,2.00745974695593,208741.420910394,0.0,1.0
2009-03-02,1.4,1.62,1.3,1.59,89000,1.44868229161768,1.67633236601474,1.34520498507356,1.64528917405151,86009.1965788197,0.0,1.0
2009-03-03,1.28,1.46,1.1,1.46,126000,1.32450952376474,1.51076867554415,1.13825037198532,1.51076867554415,121765.828864396,0.0,1.0
2009-03-04,1.32,1.44,1.25,1.25,84000,1.36590044638238,1.49007321423533,1.2934663318015,1.2934663318015,81177.2192429312,0.0,1.0
2009-03-05,1.17,1.3,1.16,1.27,48000,1.2106844865662,1.34520498507356,1.20033675591179,1.31416179311032,46386.9824245321,0.0,1.0
2009-03-06,1.01,1.36,0.95,1.2,280000,1.04512079609561,1.40729136900003,0.98303441216914,1.24172767852944,270590.73080977,0.0,1.0
2009-03-09,0.87,1.1,0.8,0.99,128000,0.900252566933844,1.13825037198532,0.82781845235296,1.02442533478679,123698.619798752,0.0,1.0
2009-03-10,0.9,1.1,0.87,0.87,596000,0.93129575889708,1.13825037198532,0.900252566933844,0.900252566933844,575971.698437938,0.0,1.0
2009-03-11,1.12,1.37,1.11,1.2,432000,1.15894583329414,1.41763909965444,1.14859810263973,1.24172767852944,417482.841820789,0.0,1.0
2009-03-12,1.12,1.12,1.12,1.12,586000,1.15894583329414,1.15894583329414,1.15894583329414,1.15894583329414,566307.743766163,0.0,1.0
2009-03-13,1.79,2.5,1.7,2.39,293000,1.85224378713975,2.586932663603,1.75911421125004,2.47310762640447,283153.87188308,0.0,1.0
2009-03-16,2.17,2.19,1.81,1.81,155000,2.2454575520074,2.26615301331623,1.87293924844857,1.87293924844857,149791.297412551,0.0,1.0
2009-03-17,1.8,2.045,1.4,1.99,420000,1.86259151779416,2.11611091882725,1.44868229161768,2.05919840022799,405886.096214655,0.0,1.0
2009-03-18,1.67,1.84,1.6,1.8,248000,1.7280710192868,1.90398244041181,1.65563690470592,1.86259151779416,239666.075860082,0.0,1.0
2009-03-19,1.47,1.74,1.44,1.73,128000,1.52111640619856,1.80050513386769,1.49007321423533,1.79015740321328,123698.619798752,0.0,1.0
2009-03-20,1.52,1.5226,1.26,1.49,306000,1.57285505947062,1.57554546944077,1.30381406245591,1.54181186750739,295717.012956392,0.0,1.0
2009-03-23,1.5,1.52,1.35,1.5,252000,1.5521595981618,1.57285505947062,1.39694363834562,1.5521595981618,243531.657728793,0.0,1.0
2009-03-24,1.37,1.47,1.36,1.47,166000,1.41763909965444,1.52111640619856,1.40729136900003,1.52111640619856,160421.647551507,0.0,1.0
2009-03-25,1.37,1.44,1.3,1.31,182000,1.41763909965444,1.49007321423533,1.34520498507356,1.35555271572797,175883.975026351,0.0,1.0
2009-03-26,1.28,1.44,1.28,1.37,139000,1.32450952376474,1.49007321423533,1.32450952376474,1.41763909965444,134328.969937707,0.0,1.0
2009-03-27,1.21,1.35,1.2,1.3,227000,1.25207540918385,1.39694363834562,1.24172767852944,1.34520498507356,219371.771049349,0.0,1.0
2009-03-30,1.16,1.23,1.13,1.23,345000,1.20033675591179,1.27277087049268,1.16929356394856,1.27277087049268,333406.436176324,0.0,1.0
2009-03-31,1.1,1.21,1.1,1.2,206000,1.13825037198532,1.25207540918385,1.13825037198532,1.24172767852944,199077.466238616,0.0,1.0
2009-04-01,1.09,1.12,1.04,1.1,281000,1.12790264133091,1.15894583329414,1.07616398805885,1.13825037198532,271557.126276947,0.0,1.0
2009-04-02,1.39,1.39,1.1,1.1,756000,1.43833456096327,1.43833456096327,1.13825037198532,1.13825037198532,730594.973186377,0.0,1.0
2009-04-03,1.37,1.45,1.3,1.43,225000,1.41763909965444,1.50042094488974,1.34520498507356,1.47972548358092,217438.980114994,0.0,1.0
2009-04-06,1.28,1.36,1.2322,1.36,222000,1.32450952376474,1.40729136900003,1.27504737123665,1.40729136900003,214539.79371346,0.0,1.0
2009-04-07,1.18,1.27,1.17,1.27,186000,1.22103221722062,1.31416179311032,1.2106844865662,1.31416179311032,179749.556895061,0.0,1.0
2009-04-08,1.23,1.26,1.15,1.18,264000,1.27277087049268,1.30381406245591,1.18998902525738,1.22103221722062,255128.403334925,0.0,1.0
2009-04-09,1.33,1.39,1.26,1.39,312000,1.3762481770368,1.43833456096327,1.30381406245591,1.43833456096327,301515.385759457,0.0,1.0
2009-04-13,1.3,1.34,1.2,1.34,327000,1.34520498507356,1.38659590769121,1.24172767852944,1.38659590769121,316011.317767124,0.0,1.0
2009-04-14,1.29,1.52,1.25,1.33,647000,1.33485725441915,1.57285505947062,1.2934663318015,1.3762481770368,625257.867264003,0.0,1.0
2009-04-15,1.36,1.4,1.26,1.3,152000,1.40729136900003,1.44868229161768,1.30381406245591,1.34520498507356,146892.111011018,0.0,1.0
2009-04-16,1.37,1.4,1.3,1.38,224000,1.41763909965444,1.44868229161768,1.34520498507356,1.42798683030886,216472.584647816,0.0,1.0
2009-04-17,1.59,1.64,1.37,1.4,556000,1.64528917405151,1.69702782732357,1.41763909965444,1.44868229161768,537315.879750828,0.0,1.0
2009-04-20,1.34,1.56,1.25,1.56,320000,1.38659590769121,1.61424598208827,1.2934663318015,1.61424598208827,309246.549496879,0.0,1.0
2009-04-21,1.4,1.46,1.22,1.46,233000,1.44868229161768,1.51076867554415,1.26242313983826,1.51076867554415,225170.143852416,0.0,1.0
2009-04-22,1.42,1.54,1.3,1.4,290000,1.4693777529265,1.59355052077945,1.34520498507356,1.44868229161768,280254.685481548,0.0,1.0
2009-04-23,1.3,1.54,1.3,1.43,148000,1.34520498507356,1.59355052077945,1.34520498507356,1.47972548358092,143026.529142307,0.0,1.0
2009-04-24,1.43,1.4395,1.31,1.33,234000,1.47972548358092,1.48955582770261,1.35555271572797,1.3762481770368,226136.539319593,0.0,1.0
2009-04-27,1.4,1.64,1.3,1.48,275000,1.44868229161768,1.69702782732357,1.34520498507356,1.53146413685298,265758.753473881,0.0,1.0
2009-04-28,1.42,1.45,1.35,1.38,82000,1.4693777529265,1.50042094488974,1.39694363834562,1.42798683030886,79244.4283085756,0.0,1.0
2009-04-29,1.57,1.59,1.42,1.45,241000,1.62459371274268,1.64528917405151,1.4693777529265,1.50042094488974,232901.307589838,0.0,1.0
2009-04-30,1.7,1.85,1.55,1.55,330000,1.75911421125004,1.91433017106622,1.60389825143386,1.60389825143386,318910.504168657,0.0,1.0
2009-05-01,1.63,1.84,1.62,1.7,318000,1.68668009666916,1.90398244041181,1.67633236601474,1.75911421125004,307313.758562523,0.0,1.0
2009-05-04,1.84,1.96,1.72,1.72,411000,1.90398244041181,2.02815520826475,1.77980967255886,1.77980967255886,397188.537010055,0.0,1.0
2009-05-05,2.31,2.48,1.81,1.97,1243000,2.39032578116917,2.56623720229418,1.87293924844857,2.03850293891916,1201229.56570194,0.0,1.0
2009-05-06,1.96,2.1,1.7,1.98,962000,2.02815520826475,2.17302343742652,1.75911421125004,2.04885066957358,929672.439424996,0.0,1.0
2009-05-07,1.51,2.19,1.49,2.06,1234000,1.56250732881621,2.26615301331623,1.54181186750739,2.13163251480887,1192532.00649734,0.0,1.0
2009-05-08,1.91,2.0,1.7,1.7,969000,1.97641655499269,2.0695461308824,1.75911421125004,1.75911421125004,936437.20769524,0.0,1.0
2009-05-11,2.88,2.94,1.85,1.9,2121000,2.98014642847066,3.04223281239713,1.91433017106622,1.96606882433828,2049724.785884,0.0,1.0
2009-05-12,2.71,3.15,2.2,3.02,1622000,2.80423500734565,3.25953515613978,2.27650074397064,3.12501465763242,1567493.44776231,0.0,1.0
2009-05-13,2.17,2.69,2.16,2.64,794000,2.2454575520074,2.78353954603683,2.23510982135299,2.73180089276477,767318.000939134,0.0,1.0
2009-05-14,2.08,2.34,1.86,2.1,655000,2.1523279761177,2.42136897313241,1.92467790172063,2.17302343742652,632989.031001424,0.0,1.0
2009-05-15,1.97,2.19,1.9,2.07,482000,2.03850293891916,2.26615301331623,1.96606882433828,2.14198024546328,465802.615179676,0.0,1.0
2009-05-18,2.21,2.21,1.96,2.06,492000,2.28684847462505,2.28684847462505,2.02815520826475,2.13163251480887,475466.569851453,0.0,1.0
2009-05-19,2.15,2.28,2.0494,2.28,390000,2.22476209069858,2.35928258920594,2.1206639203152,2.35928258920594,376894.232199322,0.0,1.0
2009-05-20,2.06,2.24,2.03,2.18,284000,2.13163251480887,2.31789166658829,2.10058932284564,2.25580528266182,274456.312678481,0.0,1.0
2009-05-21,1.98,2.02,1.8997,2.02,372000,2.04885066957358,2.09024159219122,1.96575839241865,2.09024159219122,359499.113790122,0.0,1.0
2009-05-22,1.85,1.99,1.85,1.99,228000,1.91433017106622,2.05919840022799,1.91433017106622,2.05919840022799,220338.166516527,0.0,1.0
2009-05-26,2.15,2.28,1.92,2.28,362000,2.22476209069858,2.35928258920594,1.9867642856471,2.35928258920594,349835.159118345,0.0,1.0
2009-05-27,1.9,2.08,1.88,2.08,314000,1.96606882433828,2.1523279761177,1.94537336302946,2.1523279761177,303448.176693813,0.0,1.0
2009-05-28,1.87,2.04,1.81,1.97,337000,1.93502563237504,2.11093705350005,1.87293924844857,2.03850293891916,325675.272438902,0.0,1.0
2009-05-29,1.61,1.92,1.61,1.89,795000,1.66598463536033,1.9867642856471,1.66598463536033,1.95572109368387,768284.396406311,0.0,1.0
2009-06-01,1.76,1.83,1.66,1.7,349000,1.82120059517651,1.8936347097574,1.71772328863239,1.75911421125004,337272.018045035,0.0,1.0
2009-06-02,1.74,1.74,1.65,1.74,349000,1.80050513386769,1.80050513386769,1.70737555797798,1.80050513386769,337272.018045034,0.0,1.0
2009-06-03,1.69,1.74,1.65,1.74,161000,1.74876648059563,1.80050513386769,1.70737555797798,1.80050513386769,155589.670215617,0.0,1.0
2009-06-04,1.74,1.77,1.65,1.75,246000,1.80050513386769,1.83154832583092,1.70737555797798,1.8108528645221,237733.284925726,0.0,1.0
2009-06-05,1.68,1.76,1.67,1.71,169000,1.73841874994122,1.82120059517651,1.7280710192868,1.76946194190445,163320.833953039,0.0,1.0
2009-06-08,1.63,1.72,1.6,1.72,202000,1.68668009666916,1.77980967255886,1.65563690470592,1.77980967255886,195211.884369905,0.0,1.0
2009-06-09,1.66,1.81,1.64,1.81,166000,1.71772328863239,1.87293924844857,1.69702782732357,1.87293924844857,160421.647551507,0.0,1.0
2009-06-10,1.6,1.7,1.6,1.69,198000,1.65563690470592,1.75911421125004,1.65563690470592,1.74876648059563,191346.302501194,0.0,1.0
2009-06-11,1.64,1.68,1.6,1.6,157000,1.69702782732357,1.73841874994122,1.65563690470592,1.65563690470592,151724.088346906,0.0,1.0
2009-06-12,1.63,1.68,1.58,1.59,226000,1.68668009666916,1.73841874994122,1.6349414433971,1.64528917405151,218405.375582171,0.0,1.0
2009-06-15,1.53,1.5897,1.51,1.58,226000,1.58320279012504,1.64497874213188,1.56250732881621,1.6349414433971,218405.375582171,0.0,1.0
2009-06-16,1.53,1.63,1.5,1.53,195000,1.58320279012504,1.68668009666916,1.5521595981618,1.58320279012504,188447.116099661,0.0,1.0
2009-06-17,1.52,1.5597,1.49,1.53,244000,1.57285505947062,1.61393555016864,1.54181186750739,1.58320279012504,235800.493991371,0.0,1.0
2009-06-18,1.47,1.55,1.47,1.55,123000,1.52111640619856,1.60389825143386,1.52111640619856,1.60389825143386,118866.642462863,0.0,1.0
2009-06-19,1.47,1.57,1.47,1.48,154000,1.52111640619856,1.62459371274268,1.52111640619856,1.53146413685298,148824.901945374,0.0,1.0
2009-06-22,1.4,1.51,1.4,1.48,212000,1.44868229161768,1.56250732881621,1.44868229161768,1.53146413685298,204875.839041683,0.0,1.0
2009-06-23,1.38,1.41,1.35,1.4,182000,1.42798683030886,1.45903002227209,1.39694363834562,1.44868229161768,175883.97502635,0.0,1.0
2009-06-24,1.39,1.5,1.37,1.42,158000,1.43833456096327,1.5521595981618,1.41763909965444,1.4693777529265,152690.483814084,0.0,1.0
2009-06-25,1.6,1.6,1.37,1.39,110000,1.65563690470592,1.65563690470592,1.41763909965444,1.43833456096327,106303.501389552,0.0,1.0
2009-06-26,1.33,1.59,1.33,1.59,2139000,1.3762481770368,1.64528917405151,1.3762481770368,1.64528917405151,2067119.9042932,0.0,1.0
2009-06-29,1.34,1.45,1.32,1.38,356000,1.38659590769121,1.50042094488974,1.36590044638238,1.42798683030886,344036.786315278,0.0,1.0
2009-06-30,1.45,1.45,1.34,1.38,182000,1.50042094488974,1.50042094488974,1.38659590769121,1.42798683030886,175883.97502635,0.0,1.0
2009-07-01,1.5,1.65,1.41,1.41,538000,1.5521595981618,1.70737555797798,1.45903002227209,1.45903002227209,519920.761341629,0.0,1.0
2009-07-02,1.4,1.45,1.36,1.38,241000,1.44868229161768,1.50042094488974,1.40729136900003,1.42798683030886,232901.307589838,0.0,1.0
2009-07-06,1.34,1.4499,1.34,1.42,159000,1.38659590769121,1.5003174675832,1.38659590769121,1.4693777529265,153656.879281262,0.0,1.0
2009-07-07,1.33,1.41,1.32,1.32,147000,1.3762481770368,1.45903002227209,1.36590044638238,1.36590044638238,142060.133675129,0.0,1.0
2009-07-08,1.29,1.35,1.27,1.33,209000,1.33485725441915,1.39694363834562,1.31416179311032,1.3762481770368,201976.652640149,0.0,1.0
2009-07-09,1.32,1.39,1.3,1.3,89000,1.36590044638238,1.43833456096327,1.34520498507356,1.34520498507356,86009.1965788199,0.0,1.0
2009-07-10,1.3,1.33,1.2302,1.33,170000,1.34520498507356,1.3762481770368,1.27297782510576,1.3762481770368,164287.229420217,0.0,1.0
2009-07-13,1.25,1.32,1.21,1.3,169000,1.2934663318015,1.36590044638238,1.25207540918385,1.34520498507356,163320.83395304,0.0,1.0
2009-07-14,1.23,1.3,1.2,1.24,108000,1.27277087049268,1.34520498507356,1.24172767852944,1.28311860114709,104370.710455197,0.0,1.0
2009-07-15,1.25,1.29,1.16,1.25,436000,1.2934663318015,1.33485725441915,1.20033675591179,1.2934663318015,421348.423689499,0.0,1.0
2009-07-16,1.26,1.28,1.18,1.26,241000,1.30381406245591,1.32450952376474,1.22103221722062,1.30381406245591,232901.307589838,0.0,1.0
2009-07-17,1.15,1.28,1.1,1.26,312000,1.18998902525738,1.32450952376474,1.13825037198532,1.30381406245591,301515.385759458,0.0,1.0
2009-07-20,1.51,1.6,1.16,1.26,798000,1.56250732881621,1.65563690470592,1.20033675591179,1.30381406245591,771183.582807845,0.0,1.0
2009-07-21,1.4198,1.58,1.35,1.57,419000,1.46917079831342,1.6349414433971,1.39694363834562,1.62459371274268,404919.700747476,0.0,1.0
2009-07-22,1.42,1.54,1.4,1.45,257000,1.4693777529265,1.59355052077945,1.44868229161768,1.50042094488974,248363.635064682,0.0,1.0
2009-07-23,1.45,1.65,1.42,1.42,537000,1.50042094488974,1.70737555797798,1.4693777529265,1.4693777529265,518954.365874451,0.0,1.0
2009-07-24,1.48,1.58,1.47,1.52,191000,1.53146413685298,1.6349414433971,1.52111640619856,1.57285505947062,184581.53423095,0.0,1.0
2009-07-27,1.57,1.62,1.5,1.5,318000,1.62459371274268,1.67633236601474,1.5521595981618,1.5521595981618,307313.758562525,0.0,1.0
2009-07-28,1.55,1.62,1.46,1.57,254000,1.60389825143386,1.67633236601474,1.51076867554415,1.62459371274268,245464.448663148,0.0,1.0
2009-07-29,1.51,1.56,1.49,1.56,118000,1.56250732881621,1.61424598208827,1.54181186750739,1.61424598208827,114034.665126975,0.0,1.0
2009-07-30,1.51,1.6,1.51,1.51,119000,1.56250732881621,1.65563690470592,1.56250732881621,1.56250732881621,115001.060594152,0.0,1.0
2009-07-31,1.59,1.6,1.52,1.54,189000,1.64528917405151,1.65563690470592,1.57285505947062,1.59355052077945,182648.743296594,0.0,1.0
2009-08-03,1.77,1.93,1.59,1.69,771000,1.83154832583092,1.99711201630152,1.64528917405151,1.74876648059563,745090.905194046,0.0,1.0
2009-08-04,1.66,1.82,1.62,1.8,449000,1.71772328863239,1.88328697910298,1.67633236601474,1.86259151779416,433911.56476281,0.0,1.0
2009-08-05,1.95,1.98,1.5,1.77,1664000,2.01780747761034,2.04885066957358,1.5521595981618,1.83154832583092,1608082.05738377,0.0,1.0
2009-08-06,1.79,2.1,1.7513,2.06,990000,1.85224378713975,2.17302343742652,1.81219806950717,2.13163251480887,956731.512505971,0.0,1.0
2009-08-07,1.85,1.95,1.7,1.85,298000,1.91433017106622,2.01780747761034,1.75911421125004,1.91433017106622,287985.849218969,0.0,1.0
2009-08-10,1.95,1.95,1.75,1.87,523000,2.01780747761034,2.01780747761034,1.8108528645221,1.93502563237504,505424.829333963,0.0,1.0
2009-08-11,2.12,2.29,1.95,2.0,1438000,2.19371889873534,2.36963031986035,2.01780747761034,2.0695461308824,1389676.68180161,0.0,1.0
2009-08-12,2.03,2.2,2.0,2.08,734000,2.10058932284564,2.27650074397064,2.0695461308824,2.1523279761177,709334.272908467,0.0,1.0
2009-08-13,2.02,2.15,1.99,2.12,377000,2.09024159219122,2.22476209069858,2.05919840022799,2.19371889873534,364331.091126012,0.0,1.0
2009-08-14,2.02,2.076,2.0,2.03,238000,2.09024159219122,2.14818888385593,2.0695461308824,2.10058932284564,230002.121188305,0.0,1.0
2009-08-17,1.82,1.98,1.75,1.98,498000,1.88328697910298,2.04885066957358,1.8108528645221,2.04885066957358,481264.94265452,0.0,1.0
2009-08-18,2.05,2.05,1.75,1.82,439000,2.12128478415446,2.12128478415446,1.8108528645221,1.88328697910298,424247.610091032,0.0,1.0
2009-08-19,1.95,2.01,1.9,2.01,117000,2.01780747761034,2.07989386153681,1.96606882433828,2.07989386153681,113068.269659797,0.0,1.0
2009-08-20,1.91,1.95,1.86,1.94,187000,1.97641655499269,2.01780747761034,1.92467790172063,2.00745974695593,180715.952362239,0.0,1.0
2009-08-21,2.0001,2.05,1.9312,1.97,388000,2.06964960818894,2.12128478415446,1.99835374398005,2.03850293891916,374961.441264967,0.0,1.0
2009-08-24,2.3299,2.63,1.97,1.97,2254000,2.41091776517145,2.72145316211036,2.03850293891916,2.03850293891916,2178255.38301865,0.0,1.0
2009-08-25,2.65,2.99,2.33,2.35,2614000,2.74214862341918,3.09397146566919,2.411021242478,2.43171670378682,2526157.75120264,0.0,1.0
2009-08-26,2.56,2.85,2.45,2.7,779000,2.64901904752947,2.94910323650742,2.53519401033094,2.79388727669124,752822.068931467,0.0,1.0
2009-08-27,2.52,2.56,2.37,2.52,479000,2.60762812491182,2.64901904752947,2.45241216509564,2.60762812491182,462903.428778143,0.0,1.0
2009-08-28,2.9,3.24,2.52,2.67,2979000,3.00084188977948,3.35266473202949,2.60762812491182,2.762844084728,2878892.09672251,0.0,1.0
2009-08-31,3.09,3.16,2.68,2.9,1567000,3.19744877221331,3.26988288679419,2.77319181538242,3.00084188977948,1514341.69706753,0.0,1.0
2009-09-01,2.84,3.23,2.75,3.16,1233000,2.93875550585301,3.34231700137508,2.8456259299633,3.26988288679419,1191565.61103016,0.0,1.0
2009-09-02,2.56,2.79,2.55,2.75,607000,2.64901904752947,2.88701685258095,2.63867131687506,2.8456259299633,586602.048576894,0.0,1.0
2009-09-03,2.69,2.75,2.6,2.6,326000,2.78353954603683,2.8456259299633,2.69040997014712,2.69040997014712,315044.922299946,0.0,1.0
2009-09-04,2.67,2.82,2.63,2.69,332000,2.762844084728,2.91806004454418,2.72145316211036,2.78353954603683,320843.295103013,0.0,1.0
2009-09-08,2.62,2.78,2.6,2.78,359000,2.71110543145594,2.87666912192654,2.69040997014712,2.87666912192654,346935.972716812,0.0,1.0
2009-09-09,2.66,2.68,2.52,2.56,284000,2.75249635407359,2.77319181538242,2.60762812491182,2.64901904752947,274456.312678481,0.0,1.0
2009-09-10,2.67,2.72,2.66,2.68,229000,2.762844084728,2.81458273800006,2.75249635407359,2.77319181538242,221304.561983705,0.0,1.0
2009-09-11,2.59,2.71,2.55,2.71,238000,2.68006223949271,2.80423500734565,2.63867131687506,2.80423500734565,230002.121188304,0.0,1.0
2009-09-14,2.65,2.66,2.5,2.51,192000,2.74214862341918,2.75249635407359,2.586932663603,2.59728039425741,185547.929698128,0.0,1.0
2009-09-15,2.87,2.95,2.64,2.64,916000,2.96979869781624,3.05258054305154,2.73180089276477,2.73180089276477,885218.247934819,0.0,1.0
2009-09-16,2.86,3.14,2.79,2.95,1845000,2.95945096716183,3.24918742548537,2.88701685258095,3.05258054305154,1782999.63694295,0.0,1.0
2009-09-17,2.84,3.03,2.67,2.87,591000,2.93875550585301,3.13536238828684,2.762844084728,2.96979869781624,571139.721102049,0.0,1.0
2009-09-18,2.81,2.89,2.7,2.85,279000,2.90771231388977,2.99049415912507,2.79388727669124,2.94910323650742,269624.335342592,0.0,1.0
2009-09-21,2.89,2.94,2.7105,2.73,375000,2.99049415912507,3.04223281239713,2.80475239387837,2.82493046865448,362398.300191656,0.0,1.0
2009-09-22,3.29,3.35,2.89,2.89,1359000,3.40440338530155,3.46648976922802,2.99049415912507,2.99049415912507,1313331.43989456,0.0,1.0
2009-09-23,3.47,3.8,3.3,3.3,1595000,3.59066253708096,3.93213764867656,3.41475111595596,3.41475111595596,1541400.77014851,0.0,1.0
2009-09-24,3.16,3.75,3.05,3.75,1172000,3.26988288679419,3.8803989954045,3.15605784959566,3.8803989954045,1132615.48753232,0.0,1.0
2009-09-25,3.13,3.33,3.05,3.13,481000,3.23883969483096,3.4457943079192,3.15605784959566,3.23883969483096,464836.219712497,0.0,1.0
2009-09-28,3.22,3.4,3.1,3.15,570000,3.33196927072066,3.51822842250008,3.20779650286772,3.25953515613978,550845.416291318,0.0,1.0
2009-09-29,3.18,3.3,3.08,3.22,543000,3.29057834810302,3.41475111595596,3.1871010415589,3.33196927072066,524752.738677517,0.0,1.0
2009-09-30,3.04,3.19,2.89,3.14,658000,3.14571011894125,3.30092607875743,2.99049415912507,3.24918742548537,635888.217402959,0.0,1.0
2009-10-01,3.0,3.05,2.73,3.02,585000,3.1043191963236,3.15605784959566,2.82493046865448,3.12501465763242,565341.348298983,0.0,1.0
2009-10-02,2.76,2.98,2.54,2.81,552000,2.85597366061771,3.08362373501478,2.62832358622065,2.90771231388977,533450.297882118,0.0,1.0
2009-10-05,2.84,2.9,2.71,2.78,313000,2.93875550585301,3.00084188977948,2.80423500734565,2.87666912192654,302481.781226635,0.0,1.0
2009-10-06,2.85,3.01,2.82,2.9,296000,2.94910323650742,3.11466692697801,2.91806004454418,3.00084188977948,286053.058284614,0.0,1.0
2009-10-07,2.8,2.85,2.72,2.85,305000,2.89736458323536,2.94910323650742,2.81458273800006,2.94910323650742,294750.617489213,0.0,1.0
2009-10-08,2.82,2.93,2.75,2.78,280000,2.91806004454418,3.03188508174272,2.8456259299633,2.87666912192654,270590.73080977,0.0,1.0
2009-10-09,2.82,2.9,2.76,2.82,229000,2.91806004454418,3.00084188977948,2.85597366061771,2.91806004454418,221304.561983705,0.0,1.0
2009-10-12,2.77,2.8796,2.76,2.8,222000,2.86632139127212,2.97973251924448,2.85597366061771,2.89736458323536,214539.793713461,0.0,1.0
2009-10-13,2.73,2.788,2.62,2.78,393000,2.82493046865448,2.88494730645007,2.71110543145594,2.87666912192654,379793.418600855,0.0,1.0
2009-10-14,2.84,2.84,2.66,2.78,363000,2.93875550585301,2.93875550585301,2.75249635407359,2.87666912192654,350801.554585523,0.0,1.0
2009-10-15,2.83,2.83,2.71,2.78,238000,2.9284077751986,2.9284077751986,2.80423500734565,2.87666912192654,230002.121188304,0.0,1.0
2009-10-16,2.75,2.79,2.68,2.72,184000,2.8456259299633,2.88701685258095,2.77319181538242,2.81458273800006,177816.765960706,0.0,1.0
2009-10-19,2.9,2.9,2.55,2.76,356000,3.00084188977948,3.00084188977948,2.63867131687506,2.85597366061771,344036.786315279,0.0,1.0
2009-10-20,2.75,2.85,2.59,2.82,379000,2.8456259299633,2.94910323650742,2.68006223949271,2.91806004454418,366263.882060367,0.0,1.0
2009-10-21,2.6,2.72,2.6,2.7,187000,2.69040997014712,2.81458273800006,2.69040997014712,2.79388727669124,180715.952362239,0.0,1.0
2009-10-22,2.66,2.66,2.42,2.58,504000,2.75249635407359,2.75249635407359,2.5041508183677,2.6697145088383,487063.315457586,0.0,1.0
2009-10-23,2.4,2.62,2.4,2.62,314000,2.48345535705888,2.71110543145594,2.48345535705888,2.71110543145594,303448.176693813,0.0,1.0
2009-10-26,2.06,2.44,2.0,2.4,948000,2.13163251480887,2.52484627967653,2.0695461308824,2.48345535705888,916142.902884507,0.0,1.0
2009-10-27,1.8,2.07,1.76,2.07,772000,1.86259151779416,2.14198024546328,1.82120059517651,2.14198024546328,746057.300661222,0.0,1.0
2009-10-28,1.67,1.8,1.62,1.76,411000,1.7280710192868,1.86259151779416,1.67633236601474,1.82120059517651,397188.537010056,0.0,1.0
2009-10-29,2.07,2.1,1.69,1.69,704000,2.14198024546328,2.17302343742652,1.74876648059563,1.74876648059563,680342.408893137,0.0,1.0
2009-10-30,1.96,2.14,1.84,2.05,434000,2.02815520826475,2.21441436004417,1.90398244041181,2.12128478415446,419415.632755144,0.0,1.0
2009-11-02,1.84,2.01,1.78,2.01,255000,1.90398244041181,2.07989386153681,1.84189605648534,2.07989386153681,246430.844130326,0.0,1.0
2009-11-03,2.08,2.08,1.72,1.83,544000,2.1523279761177,2.1523279761177,1.77980967255886,1.8936347097574,525719.134144695,0.0,1.0
2009-11-04,1.61,1.84,1.45,1.7,962000,1.66598463536033,1.90398244041181,1.50042094488974,1.75911421125004,929672.439424996,0.0,1.0
2009-11-05,1.65,1.65,1.55,1.59,395000,1.70737555797798,1.70737555797798,1.60389825143386,1.64528917405151,381726.209535211,0.0,1.0
2009-11-06,1.61,1.63,1.56,1.62,227000,1.66598463536033,1.68668009666916,1.61424598208827,1.67633236601474,219371.771049349,0.0,1.0
2009-11-09,1.74,1.78,1.58,1.61,386000,1.80050513386769,1.84189605648534,1.6349414433971,1.66598463536033,373028.650330611,0.0,1.0
2009-11-10,1.6,1.72,1.58,1.72,269000,1.65563690470592,1.77980967255886,1.6349414433971,1.77980967255886,259960.380670814,0.0,1.0
2009-11-11,1.49,1.6,1.42,1.58,624000,1.54181186750739,1.65563690470592,1.4693777529265,1.6349414433971,603030.771518915,0.0,1.0
2009-11-12,1.34,1.4899,1.34,1.46,324000,1.38659590769121,1.54170839020084,1.38659590769121,1.51076867554415,313112.13136559,0.0,1.0
2009-11-13,1.4,1.4,1.32,1.38,290000,1.44868229161768,1.44868229161768,1.36590044638238,1.42798683030886,280254.685481547,0.0,1.0
2009-11-16,1.41,1.45,1.38,1.45,229000,1.45903002227209,1.50042094488974,1.42798683030886,1.50042094488974,221304.561983705,0.0,1.0
2009-11-17,1.3699,1.39,1.32,1.39,229000,1.4175356223479,1.43833456096327,1.36590044638238,1.43833456096327,221304.561983704,0.0,1.0
2009-11-18,1.35,1.38,1.31,1.36,386000,1.39694363834562,1.42798683030886,1.35555271572797,1.40729136900003,373028.650330611,0.0,1.0
2009-11-19,1.31,1.34,1.3,1.31,407000,1.35555271572797,1.38659590769121,1.34520498507356,1.35555271572797,393322.955141344,0.0,1.0
2009-11-20,1.3,1.33,1.28,1.32,334000,1.34520498507356,1.3762481770368,1.32450952376474,1.36590044638238,322776.086037368,0.0,1.0
2009-11-23,1.32,1.44,1.32,1.32,375000,1.36590044638238,1.49007321423533,1.36590044638238,1.36590044638238,362398.300191657,0.0,1.0
2009-11-24,1.29,1.35,1.29,1.34,266000,1.33485725441915,1.39694363834562,1.33485725441915,1.38659590769121,257061.194269281,0.0,1.0
2009-11-25,1.3,1.34,1.28,1.34,303000,1.34520498507356,1.38659590769121,1.32450952376474,1.38659590769121,292817.826554858,0.0,1.0
2009-11-27,1.24,1.2613,1.2,1.25,140000,1.28311860114709,1.30515926744099,1.24172767852944,1.2934663318015,135295.365404885,0.0,1.0
2009-11-30,1.22,1.34,1.2,1.23,322000,1.26242313983826,1.38659590769121,1.24172767852944,1.27277087049268,311179.340431236,0.0,1.0
2009-12-01,1.23,1.29,1.19,1.22,315000,1.27277087049268,1.33485725441915,1.23137994787503,1.26242313983826,304414.57216099,0.0,1.0
2009-12-02,1.21,1.26,1.14,1.19,649000,1.25207540918385,1.30381406245591,1.17964129460297,1.23137994787503,627190.65819836,0.0,1.0
2009-12-03,1.15,1.24,1.15,1.21,303000,1.18998902525738,1.28311860114709,1.18998902525738,1.25207540918385,292817.826554858,0.0,1.0
2009-12-04,1.15,1.23,1.11,1.23,637000,1.18998902525738,1.27277087049268,1.14859810263973,1.27277087049268,615593.912592226,0.0,1.0
2009-12-07,1.27,1.27,1.15,1.15,644000,1.31416179311032,1.31416179311032,1.18998902525738,1.18998902525738,622358.680862472,0.0,1.0
2009-12-08,1.27,1.27,1.2,1.27,226000,1.31416179311032,1.31416179311032,1.24172767852944,1.31416179311032,218405.375582172,0.0,1.0
2009-12-09,1.23,1.27,1.22,1.24,152000,1.27277087049268,1.31416179311032,1.26242313983826,1.28311860114709,146892.111011017,0.0,1.0
2009-12-10,1.21,1.25,1.2,1.24,157000,1.25207540918385,1.2934663318015,1.24172767852944,1.28311860114709,151724.088346907,0.0,1.0
2009-12-11,1.2,1.26,1.16,1.25,1073000,1.24172767852944,1.30381406245591,1.20033675591179,1.2934663318015,1036942.33628172,0.0,1.0
2009-12-14,1.19,1.2334,1.17,1.23,139000,1.23137994787503,1.27628909891518,1.2106844865662,1.27277087049268,134328.969937707,0.0,1.0
2009-12-15,1.17,1.2,1.16,1.19,319000,1.2106844865662,1.24172767852944,1.20033675591179,1.23137994787503,308280.154029703,0.0,1.0
2009-12-16,1.18,1.2,1.16,1.16,238000,1.22103221722062,1.24172767852944,1.20033675591179,1.20033675591179,230002.121188304,0.0,1.0
2009-12-17,1.14,1.1805,1.13,1.18,208000,1.17964129460297,1.22154960375334,1.16929356394856,1.22103221722062,201010.257172971,0.0,1.0
2009-12-18,1.11,1.15,1.1,1.15,204000,1.14859810263973,1.18998902525738,1.13825037198532,1.18998902525738,197144.675304261,0.0,1.0
2009-12-21,1.128,1.19,1.1,1.11,544000,1.16722401781767,1.23137994787503,1.13825037198532,1.14859810263973,525719.134144697,0.0,1.0
2009-12-22,1.14,1.19,1.1,1.16,500000,1.17964129460297,1.23137994787503,1.13825037198532,1.20033675591179,483197.733588874,0.0,1.0
2009-12-23,1.11,1.14,1.1,1.14,520000,1.14859810263973,1.17964129460297,1.13825037198532,1.17964129460297,502525.64293243,0.0,1.0
2009-12-24,1.0999,1.12,1.06,1.11,300000,1.13814689467878,1.15894583329414,1.09685944936767,1.14859810263973,289918.640153324,0.0,1.0
2009-12-28,1.24,1.3,1.08,1.11,1062000,1.28311860114709,1.34520498507356,1.1175549106765,1.14859810263973,1026311.98614277,0.0,1.0
2009-12-29,1.31,1.35,1.21,1.25,851000,1.35555271572797,1.39694363834562,1.25207540918385,1.2934663318015,822402.542568266,0.0,1.0
2009-12-30,1.27,1.32,1.25,1.31,250000,1.31416179311032,1.36590044638238,1.2934663318015,1.35555271572797,241598.866794438,0.0,1.0
2009-12-31,1.27,1.3,1.24,1.26,205000,1.31416179311032,1.34520498507356,1.28311860114709,1.30381406245591,198111.070771439,0.0,1.0
2010-01-04,1.27,1.33,1.27,1.29,166000,1.31416179311032,1.3762481770368,1.31416179311032,1.33485725441915,160421.647551507,0.0,1.0
2010-01-05,1.29,1.34,1.28,1.34,222000,1.33485725441915,1.38659590769121,1.32450952376474,1.38659590769121,214539.79371346,0.0,1.0
2010-01-06,1.47,1.47,1.31,1.33,592000,1.52111640619856,1.52111640619856,1.35555271572797,1.3762481770368,572106.116569229,0.0,1.0
2010-01-07,1.73,1.74,1.49,1.49,1363000,1.79015740321328,1.80050513386769,1.54181186750739,1.54181186750739,1317197.02176327,0.0,1.0
2010-01-08,1.7,1.85,1.6201,1.85,781000,1.75911421125004,1.91433017106622,1.67643584332129,1.91433017106622,754754.859865822,0.0,1.0
2010-01-11,1.72,1.74,1.55,1.74,500000,1.77980967255886,1.80050513386769,1.60389825143386,1.80050513386769,483197.733588876,0.0,1.0
2010-01-12,1.57,1.69,1.53,1.69,348000,1.62459371274268,1.74876648059563,1.58320279012504,1.74876648059563,336305.622577858,0.0,1.0
2010-01-13,1.64,1.66,1.55,1.55,166000,1.69702782732357,1.71772328863239,1.60389825143386,1.60389825143386,160421.647551506,0.0,1.0
2010-01-14,1.6,1.63,1.58,1.63,251000,1.65563690470592,1.68668009666916,1.6349414433971,1.68668009666916,242565.262261615,0.0,1.0
2010-01-15,1.75,1.75,1.53,1.56,404000,1.8108528645221,1.8108528645221,1.58320279012504,1.61424598208827,390423.768739811,0.0,1.0
2010-01-19,1.89,1.9,1.68,1.74,604000,1.95572109368387,1.96606882433828,1.73841874994122,1.80050513386769,583702.86217536,0.0,1.0
2010-01-20,1.76,1.87,1.75,1.87,339000,1.82120059517651,1.93502563237504,1.8108528645221,1.93502563237504,327608.063373257,0.0,1.0
2010-01-21,1.64,1.79,1.6,1.79,312000,1.69702782732357,1.85224378713975,1.65563690470592,1.85224378713975,301515.385759457,0.0,1.0
2010-01-22,1.7,1.83,1.59,1.59,352000,1.75911421125004,1.8936347097574,1.64528917405151,1.64528917405151,340171.204446568,0.0,1.0
2010-01-25,1.66,1.72,1.59,1.69,209000,1.71772328863239,1.77980967255886,1.64528917405151,1.74876648059563,201976.65264015,0.0,1.0
2010-01-26,1.54,1.66,1.52,1.61,390000,1.59355052077945,1.71772328863239,1.57285505947062,1.66598463536033,376894.232199322,0.0,1.0
2010-01-27,1.44,1.59,1.4,1.56,422000,1.49007321423533,1.64528917405151,1.44868229161768,1.61424598208827,407818.88714901,0.0,1.0
2010-01-28,1.45,1.5,1.41,1.5,297000,1.50042094488974,1.5521595981618,1.45903002227209,1.5521595981618,287019.453751791,0.0,1.0
2010-01-29,1.35,1.46,1.35,1.45,177000,1.39694363834562,1.51076867554415,1.39694363834562,1.50042094488974,171051.997690462,0.0,1.0
2010-02-01,1.45,1.45,1.35,1.36,178000,1.50042094488974,1.50042094488974,1.39694363834562,1.40729136900003,172018.393157639,0.0,1.0
2010-02-02,1.54,1.54,1.43,1.5,206000,1.59355052077945,1.59355052077945,1.47972548358092,1.5521595981618,199077.466238616,0.0,1.0
2010-02-03,1.61,1.64,1.52,1.57,266000,1.66598463536033,1.69702782732357,1.57285505947062,1.62459371274268,257061.194269282,0.0,1.0
2010-02-04,1.45,1.6,1.45,1.55,173000,1.50042094488974,1.65563690470592,1.50042094488974,1.60389825143386,167186.415821751,0.0,1.0
2010-02-05,1.45,1.5264,1.42,1.47,116000,1.50042094488974,1.57947760708945,1.4693777529265,1.52111640619856,112101.874192619,0.0,1.0
2010-02-08,1.51,1.53,1.45,1.45,67000,1.56250732881621,1.58320279012504,1.50042094488974,1.50042094488974,64748.4963009093,0.0,1.0
2010-02-09,1.59,1.63,1.5,1.63,98000,1.64528917405151,1.68668009666916,1.5521595981618,1.68668009666916,94706.7557834193,0.0,1.0
2010-02-10,1.53,1.59,1.53,1.56,52000,1.58320279012504,1.64528917405151,1.58320279012504,1.61424598208827,50252.5642932428,0.0,1.0
2010-02-11,1.55,1.57,1.52,1.56,65000,1.60389825143386,1.62459371274268,1.57285505947062,1.61424598208827,62815.7053665537,0.0,1.0
2010-02-12,1.59,1.59,1.5,1.5,72000,1.64528917405151,1.64528917405151,1.5521595981618,1.5521595981618,69580.4736367978,0.0,1.0
2010-02-16,1.55,1.6,1.51,1.58,172000,1.60389825143386,1.65563690470592,1.56250732881621,1.6349414433971,166220.020354573,0.0,1.0
2010-02-17,1.63,1.64,1.52,1.55,194000,1.68668009666916,1.69702782732357,1.57285505947062,1.60389825143386,187480.720632483,0.0,1.0
2010-02-18,1.6,1.62,1.55,1.58,78000,1.65563690470592,1.67633236601474,1.60389825143386,1.6349414433971,75378.8464398644,0.0,1.0
2010-02-19,1.63,1.72,1.56,1.6,232000,1.68668009666916,1.77980967255886,1.61424598208827,1.65563690470592,224203.748385237,0.0,1.0
2010-02-22,1.71,1.75,1.65,1.67,275000,1.76946194190445,1.8108528645221,1.70737555797798,1.7280710192868,265758.753473881,0.0,1.0
2010-02-23,1.74,1.83,1.7,1.71,280000,1.80050513386769,1.8936347097574,1.75911421125004,1.76946194190445,270590.730809769,0.0,1.0
2010-02-24,1.72,1.79,1.71,1.74,110000,1.77980967255886,1.85224378713975,1.76946194190445,1.80050513386769,106303.501389553,0.0,1.0
2010-02-25,1.69,1.77,1.65,1.71,294000,1.74876648059563,1.83154832583092,1.70737555797798,1.76946194190445,284120.267350258,0.0,1.0
2010-02-26,1.69,1.74,1.67,1.7,145000,1.74876648059563,1.80050513386769,1.7280710192868,1.75911421125004,140127.342740773,0.0,1.0
2010-03-01,1.75,1.76,1.67,1.72,226000,1.8108528645221,1.82120059517651,1.7280710192868,1.77980967255886,218405.375582171,0.0,1.0
2010-03-02,1.77,1.8,1.74,1.8,160000,1.83154832583092,1.86259151779416,1.80050513386769,1.86259151779416,154623.27474844,0.0,1.0
2010-03-03,1.42,1.47,1.33,1.47,1334000,1.4693777529265,1.52111640619856,1.3762481770368,1.52111640619856,1289171.55321512,0.0,1.0
2010-03-04,1.41,1.45,1.37,1.42,316000,1.45903002227209,1.50042094488974,1.41763909965444,1.4693777529265,305380.967628169,0.0,1.0
2010-03-05,1.28,1.45,1.25,1.43,634000,1.32450952376474,1.50042094488974,1.2934663318015,1.47972548358092,612694.726190691,0.0,1.0
2010-03-08,1.4,1.42,1.26,1.28,505000,1.44868229161768,1.4693777529265,1.30381406245591,1.32450952376474,488029.710924763,0.0,1.0
2010-03-09,1.45,1.52,1.38,1.4,509000,1.50042094488974,1.57285505947062,1.42798683030886,1.44868229161768,491895.292793474,0.0,1.0
2010-03-10,1.46,1.5,1.45,1.49,291000,1.51076867554415,1.5521595981618,1.50042094488974,1.54181186750739,281221.080948725,0.0,1.0
2010-03-11,1.55,1.55,1.45,1.49,205000,1.60389825143386,1.60389825143386,1.50042094488974,1.54181186750739,198111.070771439,0.0,1.0
2010-03-12,1.5,1.55,1.47,1.55,255000,1.5521595981618,1.60389825143386,1.52111640619856,1.60389825143386,246430.844130326,0.0,1.0
2010-03-15,1.45,1.55,1.43,1.52,230000,1.50042094488974,1.60389825143386,1.47972548358092,1.57285505947062,222270.957450882,0.0,1.0
2010-03-16,1.43,1.46,1.38,1.46,176000,1.47972548358092,1.51076867554415,1.42798683030886,1.51076867554415,170085.602223283,0.0,1.0
2010-03-17,1.47,1.49,1.42,1.47,117000,1.52111640619856,1.54181186750739,1.4693777529265,1.52111640619856,113068.269659797,0.0,1.0
2010-03-18,1.556,1.58,1.45,1.47,185000,1.61010688982651,1.6349414433971,1.50042094488974,1.52111640619856,178783.161427883,0.0,1.0
2010-03-19,1.51,1.55,1.41,1.53,235000,1.56250732881621,1.60389825143386,1.45903002227209,1.58320279012504,227102.934786771,0.0,1.0
2010-03-22,1.49,1.5,1.46,1.46,71000,1.54181186750739,1.5521595981618,1.51076867554415,1.51076867554415,68614.0781696201,0.0,1.0
2010-03-23,1.5301,1.59,1.4,1.47,330000,1.58330626743158,1.64528917405151,1.44868229161768,1.52111640619856,318910.504168657,0.0,1.0
2010-03-24,1.67,1.71,1.5,1.56,917000,1.7280710192868,1.76946194190445,1.5521595981618,1.61424598208827,886184.643401998,0.0,1.0
2010-03-25,1.56,1.77,1.53,1.71,603000,1.61424598208827,1.83154832583092,1.58320279012504,1.76946194190445,582736.466708184,0.0,1.0
2010-03-26,1.57,1.62,1.54,1.6,106000,1.62459371274268,1.67633236601474,1.59355052077945,1.65563690470592,102437.919520842,0.0,1.0
2010-03-29,1.54,1.58,1.5,1.53,177000,1.59355052077945,1.6349414433971,1.5521595981618,1.58320279012504,171051.997690461,0.0,1.0
2010-03-30,1.51,1.55,1.48,1.54,150000,1.56250732881621,1.60389825143386,1.53146413685298,1.59355052077945,144959.320076663,0.0,1.0
2010-03-31,1.55,1.55,1.43,1.49,208000,1.60389825143386,1.60389825143386,1.47972548358092,1.54181186750739,201010.257172972,0.0,1.0
2010-04-01,1.53,1.57,1.47,1.55,177000,1.58320279012504,1.62459371274268,1.52111640619856,1.60389825143386,171051.997690461,0.0,1.0
2010-04-05,1.65,1.65,1.53,1.53,208000,1.70737555797798,1.70737555797798,1.58320279012504,1.58320279012504,201010.257172972,0.0,1.0
2010-04-06,1.68,1.72,1.57,1.63,261000,1.73841874994122,1.77980967255886,1.62459371274268,1.68668009666916,252229.216933392,0.0,1.0
2010-04-07,1.7,1.78,1.66,1.7,545000,1.75911421125004,1.84189605648534,1.71772328863239,1.75911421125004,526685.529611873,0.0,1.0
2010-04-08,1.91,1.95,1.65,1.7,668000,1.97641655499269,2.01780747761034,1.70737555797798,1.75911421125004,645552.172074737,0.0,1.0
2010-04-09,2.15,2.19,1.94,1.96,1066000,2.22476209069858,2.26615301331623,2.00745974695593,2.02815520826475,1030177.56801148,0.0,1.0
2010-04-12,2.22,2.26,2.05,2.15,819000,2.29719620527946,2.33858712789711,2.12128478415446,2.22476209069858,791477.887618578,0.0,1.0
2010-04-13,2.25,2.33,2.12,2.25,451000,2.3282393972427,2.411021242478,2.19371889873534,2.3282393972427,435844.355697165,0.0,1.0
2010-04-14,2.22,2.32,2.18,2.32,289000,2.29719620527946,2.40067351182358,2.25580528266182,2.40067351182358,279288.29001437,0.0,1.0
2010-04-15,2.58,2.58,2.2,2.38,776000,2.6697145088383,2.6697145088383,2.27650074397064,2.46275989575006,749922.882529932,0.0,1.0
2010-04-16,2.51,2.83,2.22,2.82,1053000,2.59728039425741,2.9284077751986,2.29719620527946,2.91806004454418,1017614.42693817,0.0,1.0
2010-04-19,2.67,2.7,2.4,2.49,447000,2.762844084728,2.79388727669124,2.48345535705888,2.57658493294859,431978.773828454,0.0,1.0
2010-04-20,2.81,2.85,2.69,2.69,522000,2.90771231388977,2.94910323650742,2.78353954603683,2.78353954603683,504458.433866785,0.0,1.0
2010-04-21,2.71,2.79,2.61,2.79,462000,2.80423500734565,2.88701685258095,2.70075770080153,2.88701685258095,446474.70583612,0.0,1.0
2010-04-22,2.77,2.83,2.49,2.61,545000,2.86632139127212,2.9284077751986,2.57658493294859,2.70075770080153,526685.529611874,0.0,1.0
2010-04-23,2.69,2.82,2.64,2.77,294000,2.78353954603683,2.91806004454418,2.73180089276477,2.86632139127212,284120.267350258,0.0,1.0
2010-04-26,2.71,2.79,2.62,2.72,308000,2.80423500734565,2.88701685258095,2.71110543145594,2.81458273800006,297649.803890747,0.0,1.0
2010-04-27,2.52,2.7195,2.44,2.68,351000,2.60762812491182,2.81406535146734,2.52484627967653,2.77319181538242,339204.80897939,0.0,1.0
2010-04-28,2.45,2.61,2.45,2.57,275000,2.53519401033094,2.70075770080153,2.53519401033094,2.65936677818388,265758.753473881,0.0,1.0
2010-04-29,2.65,2.65,2.46,2.51,438000,2.74214862341918,2.74214862341918,2.54554174098535,2.59728039425741,423281.214623854,0.0,1.0
2010-04-30,2.63,2.77,2.58,2.6,401000,2.72145316211036,2.86632139127212,2.6697145088383,2.69040997014712,387524.582338277,0.0,1.0
2010-05-03,2.3,2.63,2.27,2.59,562000,2.37997805051476,2.72145316211036,2.34893485855152,2.68006223949271,543114.252553895,0.0,1.0
2010-05-04,2.1,2.28,2.1,2.28,346000,2.17302343742652,2.35928258920594,2.17302343742652,2.35928258920594,334372.831643501,0.0,1.0
2010-05-05,1.98,2.09,1.651,2.09,846000,2.04885066957358,2.16267570677211,1.70841033104342,2.16267570677211,817570.565232374,0.0,1.0
2010-05-06,1.7717,2.12,1.65,2.0,511000,1.83330744004217,2.19371889873534,1.70737555797798,2.0695461308824,493828.083727831,0.0,1.0
2010-05-07,1.95,1.99,1.65,1.81,476000,2.01780747761034,2.05919840022799,1.70737555797798,1.87293924844857,460004.242376609,0.0,1.0
2010-05-10,2.09,2.25,2.05,2.14,447000,2.16267570677211,2.3282393972427,2.12128478415446,2.21441436004417,431978.773828453,0.0,1.0
2010-05-11,2.08,2.12,2.02,2.08,211000,2.1523279761177,2.19371889873534,2.09024159219122,2.1523279761177,203909.443574505,0.0,1.0
2010-05-12,2.05,2.16,2.03,2.05,229000,2.12128478415446,2.23510982135299,2.10058932284564,2.12128478415446,221304.561983705,0.0,1.0
2010-05-13,1.94,2.09,1.9,2.04,231000,2.00745974695593,2.16267570677211,1.96606882433828,2.11093705350005,223237.35291806,0.0,1.0
2010-05-14,1.85,2.0,1.81,2.0,221000,1.91433017106622,2.0695461308824,1.87293924844857,2.0695461308824,213573.398246283,0.0,1.0
2010-05-17,1.74,1.95,1.7,1.85,284000,1.80050513386769,2.01780747761034,1.75911421125004,1.91433017106622,274456.31267848,0.0,1.0
2010-05-18,1.77,1.87,1.75,1.75,189000,1.83154832583092,1.93502563237504,1.8108528645221,1.8108528645221,182648.743296595,0.0,1.0
2010-05-19,1.7,1.76,1.59,1.75,332000,1.75911421125004,1.82120059517651,1.64528917405151,1.8108528645221,320843.295103013,0.0,1.0
2010-05-20,1.52,1.65,1.41,1.62,375000,1.57285505947062,1.70737555797798,1.45903002227209,1.67633236601474,362398.300191657,0.0,1.0
2010-05-21,1.56,1.65,1.42,1.49,462000,1.61424598208827,1.70737555797798,1.4693777529265,1.54181186750739,446474.705836121,0.0,1.0
2010-05-24,1.6,1.69,1.52,1.56,212000,1.65563690470592,1.74876648059563,1.57285505947062,1.61424598208827,204875.839041683,0.0,1.0
2010-05-25,1.54,1.56,1.43,1.5,253000,1.59355052077945,1.61424598208827,1.47972548358092,1.5521595981618,244498.05319597,0.0,1.0
2010-05-26,1.66,1.79,1.58,1.61,357000,1.71772328863239,1.85224378713975,1.6349414433971,1.66598463536033,345003.181782457,0.0,1.0
2010-05-27,1.84,1.85,1.67,1.74,381000,1.90398244041181,1.91433017106622,1.7280710192868,1.80050513386769,368196.672994722,0.0,1.0
2010-05-28,1.88,1.89,1.76,1.84,201000,1.94537336302946,1.95572109368387,1.82120059517651,1.90398244041181,194245.488902727,0.0,1.0
2010-06-01,1.88,1.89,1.75,1.84,151000,1.94537336302946,1.95572109368387,1.8108528645221,1.90398244041181,145925.71554384,0.0,1.0
2010-06-02,1.88,1.93,1.8499,1.85,104000,1.94537336302946,1.99711201630152,1.91422669375968,1.91433017106622,100505.128586486,0.0,1.0
2010-06-03,1.94,1.95,1.86,1.86,124000,2.00745974695593,2.01780747761034,1.92467790172063,1.92467790172063,119833.037930041,0.0,1.0
2010-06-04,1.81,1.886,1.8,1.88,156000,1.87293924844857,1.9515820014221,1.86259151779416,1.94537336302946,150757.692879729,0.0,1.0
2010-06-07,1.63,1.8,1.6,1.8,104000,1.68668009666916,1.86259151779416,1.65563690470592,1.86259151779416,100505.128586486,0.0,1.0
2010-06-08,1.57,1.7,1.5,1.65,244000,1.62459371274268,1.75911421125004,1.5521595981618,1.70737555797798,235800.493991371,0.0,1.0
2010-06-09,1.61,1.63,1.56,1.6,110000,1.66598463536033,1.68668009666916,1.61424598208827,1.65563690470592,106303.501389553,0.0,1.0
2010-06-10,1.65,1.689,1.56,1.6,76000,1.70737555797798,1.74773170753019,1.61424598208827,1.65563690470592,73446.0555055089,0.0,1.0
2010-06-11,1.79,1.79,1.6,1.61,40000,1.85224378713975,1.85224378713975,1.65563690470592,1.66598463536033,38655.8186871099,0.0,1.0
2010-06-14,1.85,1.89,1.76,1.76,124000,1.91433017106622,1.95572109368387,1.82120059517651,1.82120059517651,119833.037930041,0.0,1.0
2010-06-15,1.86,1.88,1.7745,1.86,93000,1.92467790172063,1.94537336302946,1.83620480462541,1.92467790172063,89874.7784475308,0.0,1.0
2010-06-16,1.8,1.85,1.75,1.81,75000,1.86259151779416,1.91433017106622,1.8108528645221,1.87293924844857,72479.6600383312,0.0,1.0
2010-06-17,1.75,1.8,1.7,1.77,38000,1.8108528645221,1.86259151779416,1.75911421125004,1.83154832583092,36723.0277527545,0.0,1.0
2010-06-18,1.8,1.85,1.71,1.73,89000,1.86259151779416,1.91433017106622,1.76946194190445,1.79015740321328,86009.1965788197,0.0,1.0
2010-06-21,1.77,1.85,1.75,1.85,107000,1.83154832583092,1.91433017106622,1.8108528645221,1.91433017106622,103404.314988019,0.0,1.0
2010-06-22,1.65,1.81,1.65,1.75,94000,1.70737555797798,1.87293924844857,1.70737555797798,1.8108528645221,90841.1739147084,0.0,1.0
2010-06-23,1.66,1.7,1.6,1.67,78000,1.71772328863239,1.75911421125004,1.65563690470592,1.7280710192868,75378.8464398645,0.0,1.0
2010-06-24,1.74,1.74,1.63,1.64,81000,1.80050513386769,1.80050513386769,1.68668009666916,1.69702782732357,78278.0328413976,0.0,1.0
2010-06-25,1.75,1.7998,1.6,1.74,147000,1.8108528645221,1.86238456318107,1.65563690470592,1.80050513386769,142060.133675129,0.0,1.0
2010-06-28,1.7,1.74,1.64,1.71,56000,1.75911421125004,1.80050513386769,1.69702782732357,1.76946194190445,54118.1461619539,0.0,1.0
2010-06-29,1.63,1.69,1.62,1.66,124000,1.68668009666916,1.74876648059563,1.67633236601474,1.71772328863239,119833.037930041,0.0,1.0
2010-06-30,1.65,1.7,1.61,1.65,43000,1.70737555797798,1.75911421125004,1.66598463536033,1.70737555797798,41555.0050886432,0.0,1.0
2010-07-01,1.53,1.68,1.53,1.66,119000,1.58320279012504,1.73841874994122,1.58320279012504,1.71772328863239,115001.060594152,0.0,1.0
2010-07-02,1.52,1.68,1.51,1.58,41000,1.57285505947062,1.73841874994122,1.56250732881621,1.6349414433971,39622.2141542878,0.0,1.0
2010-07-06,1.52,1.6099,1.5,1.56,85000,1.57285505947062,1.66588115805379,1.5521595981618,1.61424598208827,82143.6147101089,0.0,1.0
2010-07-07,1.61,1.62,1.42,1.5,67000,1.66598463536033,1.67633236601474,1.4693777529265,1.5521595981618,64748.4963009093,0.0,1.0
2010-07-08,1.63,1.66,1.55,1.65,32000,1.68668009666916,1.71772328863239,1.60389825143386,1.70737555797798,30924.6549496879,0.0,1.0
2010-07-09,1.82,1.85,1.6099,1.65,147000,1.88328697910298,1.91433017106622,1.66588115805379,1.70737555797798,142060.133675129,0.0,1.0
2010-07-12,1.85,1.9,1.731,1.84,76000,1.91433017106622,1.96606882433828,1.79119217627872,1.90398244041181,73446.0555055089,0.0,1.0
2010-07-13,1.79,1.88,1.75,1.88,92000,1.85224378713975,1.94537336302946,1.8108528645221,1.94537336302946,88908.3829803528,0.0,1.0
2010-07-14,1.87,1.95,1.76,1.76,169000,1.93502563237504,2.01780747761034,1.82120059517651,1.82120059517651,163320.83395304,0.0,1.0
2010-07-15,1.9,1.9194,1.71,1.89,91000,1.96606882433828,1.98614342180784,1.76946194190445,1.95572109368387,87941.9875131752,0.0,1.0
2010-07-16,1.78,1.92,1.76,1.92,60000,1.84189605648534,1.9867642856471,1.82120059517651,1.9867642856471,57983.7280306648,0.0,1.0
2010-07-19,1.73,1.83,1.72,1.76,36000,1.79015740321328,1.8936347097574,1.77980967255886,1.82120059517651,34790.2368183989,0.0,1.0
2010-07-20,1.75,1.7992,1.67,1.7,58000,1.8108528645221,1.86176369934181,1.7280710192868,1.75911421125004,56050.9370963094,0.0,1.0
2010-07-21,1.69,1.8,1.66,1.73,39000,1.74876648059563,1.86259151779416,1.71772328863239,1.79015740321328,37689.4232199322,0.0,1.0
2010-07-22,1.71,1.78,1.68,1.68,52000,1.76946194190445,1.84189605648534,1.73841874994122,1.73841874994122,50252.564293243,0.0,1.0
2010-07-23,1.7,1.75,1.66,1.68,50000,1.75911421125004,1.8108528645221,1.71772328863239,1.73841874994122,48319.7733588875,0.0,1.0
2010-07-26,1.8,1.81,1.68,1.68,121000,1.86259151779416,1.87293924844857,1.73841874994122,1.73841874994122,116933.851528508,0.0,1.0
2010-07-27,1.76,1.8,1.7201,1.8,117000,1.82120059517651,1.86259151779416,1.77991314986541,1.86259151779416,113068.269659797,0.0,1.0
2010-07-28,1.87,1.89,1.76,1.79,215000,1.93502563237504,1.95572109368387,1.82120059517651,1.85224378713975,207775.025443216,0.0,1.0
2010-07-29,1.81,1.894,1.73,1.89,130000,1.87293924844857,1.95986018594563,1.79015740321328,1.95572109368387,125631.410733108,0.0,1.0
2010-07-30,1.8,1.82,1.72,1.72,87000,1.86259151779416,1.88328697910298,1.77980967255886,1.77980967255886,84076.4056444642,0.0,1.0
2010-08-02,1.85,1.85,1.76,1.79,97000,1.91433017106622,1.91433017106622,1.82120059517651,1.85224378713975,93740.3603162417,0.0,1.0
2010-08-03,1.81,1.84,1.8,1.8,88000,1.87293924844857,1.90398244041181,1.86259151779416,1.86259151779416,85042.801111642,0.0,1.0
2010-08-04,1.7803,1.83,1.74,1.83,130000,1.84220648840497,1.8936347097574,1.80050513386769,1.8936347097574,125631.410733107,0.0,1.0
2010-08-05,1.81,1.84,1.8,1.8,115000,1.87293924844857,1.90398244041181,1.86259151779416,1.86259151779416,111135.478725441,0.0,1.0
2010-08-06,1.86,1.89,1.8,1.81,66000,1.92467790172063,1.95572109368387,1.86259151779416,1.87293924844857,63782.1008337315,0.0,1.0
2010-08-09,1.86,1.88,1.85,1.88,47000,1.92467790172063,1.94537336302946,1.91433017106622,1.94537336302946,45420.5869573543,0.0,1.0
2010-08-10,1.8,1.8401,1.8,1.84,69000,1.86259151779416,1.90408591771835,1.86259151779416,1.90398244041181,66681.2872352647,0.0,1.0
2010-08-11,1.61,1.79,1.61,1.79,184000,1.66598463536033,1.85224378713975,1.66598463536033,1.85224378713975,177816.765960706,0.0,1.0
2010-08-12,1.79,1.85,1.56,1.62,142000,1.85224378713975,1.91433017106622,1.61424598208827,1.67633236601474,137228.15633924,0.0,1.0
2010-08-13,1.72,1.81,1.72,1.79,31000,1.77980967255886,1.87293924844857,1.77980967255886,1.85224378713975,29958.2594825103,0.0,1.0
2010-08-16,1.68,1.74,1.61,1.74,76000,1.73841874994122,1.80050513386769,1.66598463536033,1.80050513386769,73446.0555055088,0.0,1.0
2010-08-17,1.75,1.751,1.65,1.67,66000,1.8108528645221,1.81188763758754,1.70737555797798,1.7280710192868,63782.1008337314,0.0,1.0
2010-08-18,1.73,1.75,1.708,1.73,18000,1.79015740321328,1.8108528645221,1.76739239577357,1.79015740321328,17395.1184091994,0.0,1.0
2010-08-19,1.71,1.71,1.68,1.7,27000,1.76946194190445,1.76946194190445,1.73841874994122,1.75911421125004,26092.6776137993,0.0,1.0
2010-08-20,1.72,1.72,1.67,1.71,19000,1.77980967255886,1.77980967255886,1.7280710192868,1.76946194190445,18361.5138763773,0.0,1.0
2010-08-23,1.74,1.76,1.71,1.72,80000,1.80050513386769,1.82120059517651,1.76946194190445,1.77980967255886,77311.6373742198,0.0,1.0
2010-08-24,1.66,1.75,1.66,1.74,78000,1.71772328863239,1.8108528645221,1.71772328863239,1.80050513386769,75378.8464398645,0.0,1.0
2010-08-25,1.73,1.75,1.63,1.66,83000,1.79015740321328,1.8108528645221,1.68668009666916,1.71772328863239,80210.823775753,0.0,1.0
2010-08-26,1.72,1.82,1.71,1.75,157000,1.77980967255886,1.88328697910298,1.76946194190445,1.8108528645221,151724.088346907,0.0,1.0
2010-08-27,1.71,1.8,1.7,1.76,123000,1.76946194190445,1.86259151779416,1.75911421125004,1.82120059517651,118866.642462863,0.0,1.0
2010-08-30,1.66,1.77,1.65,1.71,88000,1.71772328863239,1.83154832583092,1.70737555797798,1.76946194190445,85042.801111642,0.0,1.0
2010-08-31,1.67,1.8,1.66,1.68,77000,1.7280710192868,1.86259151779416,1.71772328863239,1.73841874994122,74412.4509726868,0.0,1.0
2010-09-01,1.71,1.77,1.67,1.69,56000,1.76946194190445,1.83154832583092,1.7280710192868,1.74876648059563,54118.146161954,0.0,1.0
2010-09-02,1.74,1.77,1.71,1.73,56000,1.80050513386769,1.83154832583092,1.76946194190445,1.79015740321328,54118.1461619539,0.0,1.0
2010-09-03,1.74,1.79,1.73,1.74,55000,1.80050513386769,1.85224378713975,1.79015740321328,1.80050513386769,53151.7506947761,0.0,1.0
2010-09-07,1.7,1.76,1.7,1.75,57000,1.75911421125004,1.82120059517651,1.75911421125004,1.8108528645221,55084.5416291317,0.0,1.0
2010-09-08,1.74,1.77,1.67,1.68,115000,1.80050513386769,1.83154832583092,1.7280710192868,1.73841874994122,111135.478725441,0.0,1.0
2010-09-09,1.73,1.77,1.7,1.74,38000,1.79015740321328,1.83154832583092,1.75911421125004,1.80050513386769,36723.0277527544,0.0,1.0
2010-09-10,1.7205,1.76,1.72,1.73,14000,1.78032705909158,1.82120059517651,1.77980967255886,1.79015740321328,13529.5365404885,0.0,1.0
2010-09-13,1.67,1.76,1.6,1.72,182000,1.7280710192868,1.82120059517651,1.65563690470592,1.77980967255886,175883.975026351,0.0,1.0
2010-09-14,1.68,1.72,1.659,1.67,49000,1.73841874994122,1.77980967255886,1.71668851556695,1.7280710192868,47353.3778917096,0.0,1.0
2010-09-15,1.64,1.7,1.62,1.65,47000,1.69702782732357,1.75911421125004,1.67633236601474,1.70737555797798,45420.5869573541,0.0,1.0
2010-09-16,1.68,1.68,1.6,1.62,52000,1.73841874994122,1.73841874994122,1.65563690470592,1.67633236601474,50252.5642932428,0.0,1.0
2010-09-17,1.62,1.7,1.61,1.67,65000,1.67633236601474,1.75911421125004,1.66598463536033,1.7280710192868,62815.7053665538,0.0,1.0
2010-09-20,1.63,1.65,1.6,1.63,107000,1.68668009666916,1.70737555797798,1.65563690470592,1.68668009666916,103404.314988019,0.0,1.0
2010-09-21,1.57,1.69,1.52,1.62,275000,1.62459371274268,1.74876648059563,1.57285505947062,1.67633236601474,265758.753473882,0.0,1.0
2010-09-22,1.55,1.5899,1.54,1.55,18000,1.60389825143386,1.64518569674496,1.59355052077945,1.60389825143386,17395.1184091995,0.0,1.0
2010-09-23,1.54,1.58,1.54,1.54,46000,1.59355052077945,1.6349414433971,1.59355052077945,1.59355052077945,44454.1914901764,0.0,1.0
2010-09-24,1.55,1.57,1.54,1.57,72000,1.60389825143386,1.62459371274268,1.59355052077945,1.62459371274268,69580.4736367979,0.0,1.0
2010-09-27,1.6,1.64,1.52,1.56,72000,1.65563690470592,1.69702782732357,1.57285505947062,1.61424598208827,69580.4736367979,0.0,1.0
2010-09-28,1.57,1.615,1.57,1.6,32000,1.62459371274268,1.67115850068754,1.62459371274268,1.65563690470592,30924.654949688,0.0,1.0
2010-09-29,1.6,1.63,1.56,1.57,36000,1.65563690470592,1.68668009666916,1.61424598208827,1.62459371274268,34790.236818399,0.0,1.0
2010-09-30,1.62,1.65,1.572,1.58,27000,1.67633236601474,1.70737555797798,1.62666325887357,1.6349414433971,26092.6776137993,0.0,1.0
2010-10-01,1.57,1.6793,1.5,1.61,80000,1.62459371274268,1.73769440879541,1.5521595981618,1.66598463536033,77311.6373742201,0.0,1.0
2010-10-04,1.58,1.7,1.57,1.57,126000,1.6349414433971,1.75911421125004,1.62459371274268,1.62459371274268,121765.828864396,0.0,1.0
2010-10-05,1.6,1.64,1.5632,1.61,68000,1.65563690470592,1.69702782732357,1.61755725589768,1.66598463536033,65714.8917680869,0.0,1.0
2010-10-06,1.64,1.66,1.6,1.6,39000,1.69702782732357,1.71772328863239,1.65563690470592,1.65563690470592,37689.4232199322,0.0,1.0
2010-10-07,1.65,1.66,1.61,1.66,44000,1.70737555797798,1.71772328863239,1.66598463536033,1.71772328863239,42521.400555821,0.0,1.0
2010-10-08,1.64,1.65,1.57,1.63,43000,1.69702782732357,1.70737555797798,1.62459371274268,1.68668009666916,41555.0050886432,0.0,1.0
2010-10-11,1.62,1.65,1.6,1.62,28000,1.67633236601474,1.70737555797798,1.65563690470592,1.67633236601474,27059.073080977,0.0,1.0
2010-10-12,1.59,1.62,1.59,1.6,45000,1.64528917405151,1.67633236601474,1.64528917405151,1.65563690470592,43487.7960229987,0.0,1.0
2010-10-13,1.664,1.69,1.6,1.6,132000,1.72186238089416,1.74876648059563,1.65563690470592,1.65563690470592,127564.201667463,0.0,1.0
2010-10-14,1.74,1.74,1.66,1.7,111000,1.80050513386769,1.80050513386769,1.71772328863239,1.75911421125004,107269.89685673,0.0,1.0
2010-10-15,1.71,1.75,1.651,1.75,88000,1.76946194190445,1.8108528645221,1.70841033104342,1.8108528645221,85042.801111642,0.0,1.0
2010-10-18,1.77,1.77,1.68,1.7,82000,1.83154832583092,1.83154832583092,1.73841874994122,1.75911421125004,79244.4283085756,0.0,1.0
2010-10-19,1.8,1.81,1.74,1.76,145000,1.86259151779416,1.87293924844857,1.80050513386769,1.82120059517651,140127.342740774,0.0,1.0
2010-10-20,1.72,1.82,1.71,1.82,70000,1.77980967255886,1.88328697910298,1.76946194190445,1.88328697910298,67647.6827024426,0.0,1.0
2010-10-21,1.63,1.78,1.63,1.74,37000,1.68668009666916,1.84189605648534,1.68668009666916,1.80050513386769,35756.6322855766,0.0,1.0
2010-10-22,1.62,1.6793,1.62,1.65,26000,1.67633236601474,1.73769440879541,1.67633236601474,1.70737555797798,25126.2821466215,0.0,1.0
2010-10-25,1.73,1.78,1.6,1.6,167000,1.79015740321328,1.84189605648534,1.65563690470592,1.65563690470592,161388.043018684,0.0,1.0
2010-10-26,1.7,1.78,1.7,1.78,53000,1.75911421125004,1.84189605648534,1.75911421125004,1.84189605648534,51218.9597604207,0.0,1.0
2010-10-27,1.4581,1.66,1.35,1.66,588000,1.50880260671981,1.71772328863239,1.39694363834562,1.71772328863239,568240.534700518,0.0,1.0
2010-10-28,1.45,1.45,1.35,1.35,222000,1.50042094488974,1.50042094488974,1.39694363834562,1.39694363834562,214539.79371346,0.0,1.0
2010-10-29,1.46,1.47,1.36,1.43,160000,1.51076867554415,1.52111640619856,1.40729136900003,1.47972548358092,154623.27474844,0.0,1.0
2010-11-01,1.5,1.5,1.41,1.45,127000,1.5521595981618,1.5521595981618,1.45903002227209,1.50042094488974,122732.224331574,0.0,1.0
2010-11-02,1.46,1.51,1.42,1.5,86000,1.51076867554415,1.56250732881621,1.4693777529265,1.5521595981618,83110.0101772865,0.0,1.0
2010-11-03,1.4,1.43,1.39,1.43,78000,1.44868229161768,1.47972548358092,1.43833456096327,1.47972548358092,75378.8464398644,0.0,1.0
2010-11-04,1.43,1.43,1.39,1.39,94000,1.47972548358092,1.47972548358092,1.43833456096327,1.43833456096327,90841.1739147082,0.0,1.0
2010-11-05,1.39,1.43,1.39,1.4,108000,1.43833456096327,1.47972548358092,1.43833456096327,1.44868229161768,104370.710455197,0.0,1.0
2010-11-08,1.37,1.39,1.36,1.39,69000,1.41763909965444,1.43833456096327,1.40729136900003,1.43833456096327,66681.2872352649,0.0,1.0
2010-11-09,1.38,1.41,1.36,1.37,45000,1.42798683030886,1.45903002227209,1.40729136900003,1.41763909965444,43487.7960229986,0.0,1.0
2010-11-10,1.4,1.42,1.38,1.38,42000,1.44868229161768,1.4693777529265,1.42798683030886,1.42798683030886,40588.6096214655,0.0,1.0
2010-11-11,1.38,1.42,1.38,1.42,29000,1.42798683030886,1.4693777529265,1.42798683030886,1.4693777529265,28025.4685481546,0.0,1.0
2010-11-12,1.39,1.4,1.38,1.38,28000,1.43833456096327,1.44868229161768,1.42798683030886,1.42798683030886,27059.0730809769,0.0,1.0
2010-11-15,1.35,1.41,1.35,1.4,137000,1.39694363834562,1.45903002227209,1.39694363834562,1.44868229161768,132396.179003352,0.0,1.0
2010-11-16,1.39,1.43,1.35,1.36,306000,1.43833456096327,1.47972548358092,1.39694363834562,1.40729136900003,295717.012956391,0.0,1.0
2010-11-17,1.41,1.41,1.36,1.39,33000,1.45903002227209,1.45903002227209,1.40729136900003,1.43833456096327,31891.0504168658,0.0,1.0
2010-11-18,1.4,1.41,1.36,1.41,72000,1.44868229161768,1.45903002227209,1.40729136900003,1.45903002227209,69580.4736367979,0.0,1.0
2010-11-19,1.37,1.4,1.36,1.39,44000,1.41763909965444,1.44868229161768,1.40729136900003,1.43833456096327,42521.4005558211,0.0,1.0
2010-11-22,1.34,1.38,1.34,1.37,105000,1.38659590769121,1.42798683030886,1.38659590769121,1.41763909965444,101471.524053664,0.0,1.0
2010-11-23,1.26,1.34,1.25,1.32,116000,1.30381406245591,1.38659590769121,1.2934663318015,1.36590044638238,112101.874192619,0.0,1.0
2010-11-24,1.21,1.28,1.21,1.28,73000,1.25207540918385,1.32450952376474,1.25207540918385,1.32450952376474,70546.8691039758,0.0,1.0
2010-11-26,1.24,1.24,1.2,1.2,9000,1.28311860114709,1.28311860114709,1.24172767852944,1.24172767852944,8697.55920459973,0.0,1.0
2010-11-29,1.23,1.24,1.21,1.22,40000,1.27277087049268,1.28311860114709,1.25207540918385,1.26242313983826,38655.8186871098,0.0,1.0
2010-11-30,1.2,1.25,1.2,1.21,87000,1.24172767852944,1.2934663318015,1.24172767852944,1.25207540918385,84076.4056444642,0.0,1.0
2010-12-01,1.15,1.21,1.01,1.21,171000,1.18998902525738,1.25207540918385,1.04512079609561,1.25207540918385,165253.624887395,0.0,1.0
2010-12-02,1.27,1.27,1.142,1.15,168000,1.31416179311032,1.31416179311032,1.18171084073385,1.18998902525738,162354.438485862,0.0,1.0
2010-12-03,1.27,1.3,1.22,1.27,131000,1.31416179311032,1.34520498507356,1.26242313983826,1.31416179311032,126597.806200286,0.0,1.0
2010-12-06,1.34,1.36,1.25,1.26,128000,1.38659590769121,1.40729136900003,1.2934663318015,1.30381406245591,123698.619798752,0.0,1.0
2010-12-07,1.3,1.38,1.3,1.38,112000,1.34520498507356,1.42798683030886,1.34520498507356,1.42798683030886,108236.292323908,0.0,1.0
2010-12-08,1.31,1.359,1.29,1.29,52000,1.35555271572797,1.40625659593459,1.33485725441915,1.33485725441915,50252.564293243,0.0,1.0
2010-12-09,1.31,1.33,1.3,1.33,30000,1.35555271572797,1.3762481770368,1.34520498507356,1.3762481770368,28991.8640153325,0.0,1.0
2010-12-10,1.35,1.35,1.3,1.3,46000,1.39694363834562,1.39694363834562,1.34520498507356,1.34520498507356,44454.1914901765,0.0,1.0
2010-12-13,1.36,1.4,1.32,1.39,92000,1.40729136900003,1.44868229161768,1.36590044638238,1.43833456096327,88908.3829803531,0.0,1.0
2010-12-14,1.34,1.38,1.331,1.38,43000,1.38659590769121,1.42798683030886,1.37728295010224,1.42798683030886,41555.0050886431,0.0,1.0
2010-12-15,1.38,1.4,1.33,1.33,117000,1.42798683030886,1.44868229161768,1.3762481770368,1.3762481770368,113068.269659796,0.0,1.0
2010-12-16,1.39,1.39,1.34,1.37,61000,1.43833456096327,1.43833456096327,1.38659590769121,1.41763909965444,58950.1234978426,0.0,1.0
2010-12-17,1.43,1.43,1.37,1.38,90000,1.47972548358092,1.47972548358092,1.41763909965444,1.42798683030886,86975.5920459972,0.0,1.0
2010-12-20,1.43,1.46,1.39,1.43,223000,1.47972548358092,1.51076867554415,1.43833456096327,1.47972548358092,215506.189180637,0.0,1.0
2010-12-21,1.52,1.54,1.42,1.42,209000,1.57285505947062,1.59355052077945,1.4693777529265,1.4693777529265,201976.65264015,0.0,1.0
2010-12-22,1.6,1.6,1.51,1.51,180000,1.65563690470592,1.65563690470592,1.56250732881621,1.56250732881621,173951.184091995,0.0,1.0
2010-12-23,1.52,1.6,1.5,1.6,142000,1.57285505947062,1.65563690470592,1.5521595981618,1.65563690470592,137228.156339241,0.0,1.0
2010-12-27,1.51,1.58,1.5,1.58,51000,1.56250732881621,1.6349414433971,1.5521595981618,1.6349414433971,49286.1688260653,0.0,1.0
2010-12-28,1.51,1.55,1.5,1.51,72000,1.56250732881621,1.60389825143386,1.5521595981618,1.56250732881621,69580.473636798,0.0,1.0
2010-12-29,1.54,1.57,1.5,1.5,139000,1.59355052077945,1.62459371274268,1.5521595981618,1.5521595981618,134328.969937707,0.0,1.0
2010-12-30,1.53,1.56,1.5,1.55,47000,1.58320279012504,1.61424598208827,1.5521595981618,1.60389825143386,45420.5869573541,0.0,1.0
2010-12-31,1.55,1.57,1.5,1.51,82000,1.60389825143386,1.62459371274268,1.5521595981618,1.56250732881621,79244.4283085754,0.0,1.0
2011-01-03,1.5,1.57,1.44,1.57,150000,1.5521595981618,1.62459371274268,1.49007321423533,1.62459371274268,144959.320076662,0.0,1.0
2011-01-04,1.54,1.57,1.49,1.494,69000,1.59355052077945,1.62459371274268,1.54181186750739,1.54595095976915,66681.2872352646,0.0,1.0
2011-01-05,1.52,1.55,1.48,1.55,46000,1.57285505947062,1.60389825143386,1.53146413685298,1.60389825143386,44454.1914901766,0.0,1.0
2011-01-06,1.52,1.56,1.52,1.55,39000,1.57285505947062,1.61424598208827,1.57285505947062,1.60389825143386,37689.4232199323,0.0,1.0
2011-01-07,1.5105,1.55,1.5,1.52,53000,1.56302471534893,1.60389825143386,1.5521595981618,1.57285505947062,51218.9597604208,0.0,1.0
2011-01-10,1.56,1.65,1.51,1.52,160000,1.61424598208827,1.70737555797798,1.56250732881621,1.57285505947062,154623.27474844,0.0,1.0
2011-01-11,1.63,1.64,1.56,1.56,53000,1.68668009666916,1.69702782732357,1.61424598208827,1.61424598208827,51218.9597604206,0.0,1.0
2011-01-12,1.89,1.89,1.63,1.64,554000,1.95572109368387,1.95572109368387,1.68668009666916,1.69702782732357,535383.088816472,0.0,1.0
2011-01-13,2.27,2.49,1.88,1.92,814000,2.34893485855152,2.57658493294859,1.94537336302946,1.9867642856471,786645.910282689,0.0,1.0
2011-01-14,2.23,2.48,2.1,2.37,727000,2.30754393593388,2.56623720229418,2.17302343742652,2.45241216509564,702569.504638222,0.0,1.0
2011-01-18,2.05,2.2899,2.02,2.28,306000,2.12128478415446,2.3695268425538,2.09024159219122,2.35928258920594,295717.012956391,0.0,1.0
2011-01-19,1.85,2.09,1.8395,2.06,283000,1.91433017106622,2.16267570677211,1.90346505387909,2.13163251480887,273489.917211303,0.0,1.0
2011-01-20,2.14,2.18,1.78,1.93,406000,2.21441436004417,2.25580528266182,1.84189605648534,1.99711201630152,392356.559674166,0.0,1.0
2011-01-21,2.0,2.22,1.973,2.1,316000,2.0695461308824,2.29719620527946,2.04160725811549,2.17302343742652,305380.967628169,0.0,1.0
2011-01-24,2.07,2.08,2.01,2.02,53000,2.14198024546328,2.1523279761177,2.07989386153681,2.09024159219122,51218.9597604208,0.0,1.0
2011-01-25,2.07,2.1,2.0,2.05,51000,2.14198024546328,2.17302343742652,2.0695461308824,2.12128478415446,49286.1688260653,0.0,1.0
2011-01-26,2.12,2.14,2.02,2.11,115000,2.19371889873534,2.21441436004417,2.09024159219122,2.18337116808093,111135.478725441,0.0,1.0
2011-01-27,2.01,2.14,2.01,2.1,159000,2.07989386153681,2.21441436004417,2.07989386153681,2.17302343742652,153656.879281262,0.0,1.0
2011-01-28,1.92,2.05,1.88,2.02,101000,1.9867642856471,2.12128478415446,1.94537336302946,2.09024159219122,97605.9421849529,0.0,1.0
2011-01-31,1.84,2.01,1.82,1.91,118000,1.90398244041181,2.07989386153681,1.88328697910298,1.97641655499269,114034.665126974,0.0,1.0
2011-02-01,1.9,1.98,1.85,1.94,112000,1.96606882433828,2.04885066957358,1.91433017106622,2.00745974695593,108236.292323908,0.0,1.0
2011-02-02,1.85,1.96,1.83,1.96,118000,1.91433017106622,2.02815520826475,1.8936347097574,2.02815520826475,114034.665126974,0.0,1.0
2011-02-03,1.85,1.86,1.78,1.84,73000,1.91433017106622,1.92467790172063,1.84189605648534,1.90398244041181,70546.8691039757,0.0,1.0
2011-02-04,1.87,1.9,1.81,1.84,74000,1.93502563237504,1.96606882433828,1.87293924844857,1.90398244041181,71513.2645711536,0.0,1.0
2011-02-07,2.09,2.1,1.87,1.87,326000,2.16267570677211,2.17302343742652,1.93502563237504,1.93502563237504,315044.922299946,0.0,1.0
2011-02-08,2.06,2.15,2.03,2.09,165000,2.13163251480887,2.22476209069858,2.10058932284564,2.16267570677211,159455.252084329,0.0,1.0
2011-02-09,2.01,2.08,2.0,2.05,78000,2.07989386153681,2.1523279761177,2.0695461308824,2.12128478415446,75378.8464398645,0.0,1.0
2011-02-10,2.09,2.1,1.98,1.99,64000,2.16267570677211,2.17302343742652,2.04885066957358,2.05919840022799,61849.3098993759,0.0,1.0
2011-02-11,2.32,2.35,2.0899,2.09,338000,2.40067351182358,2.43171670378682,2.16257222946556,2.16267570677211,326641.66790608,0.0,1.0
2011-02-14,2.28,2.45,2.26,2.34,281000,2.35928258920594,2.53519401033094,2.33858712789711,2.42136897313241,271557.126276947,0.0,1.0
2011-02-15,2.25,2.3199,2.14,2.28,98000,2.3282393972427,2.40057003451704,2.21441436004417,2.35928258920594,94706.7557834194,0.0,1.0
2011-02-16,2.28,2.35,2.21,2.28,137000,2.35928258920594,2.43171670378682,2.28684847462505,2.35928258920594,132396.179003351,0.0,1.0
2011-02-17,2.31,2.3399,2.27,2.28,46000,2.39032578116917,2.42126549582586,2.34893485855152,2.35928258920594,44454.1914901765,0.0,1.0
2011-02-18,2.22,2.33,2.15,2.33,178000,2.29719620527946,2.411021242478,2.22476209069858,2.411021242478,172018.39315764,0.0,1.0
2011-02-22,2.12,2.1799,2.05,2.15,265000,2.19371889873534,2.25570180535527,2.12128478415446,2.22476209069858,256094.798802104,0.0,1.0
2011-02-23,2.18,2.18,2.03,2.1,111000,2.25580528266182,2.25580528266182,2.10058932284564,2.17302343742652,107269.89685673,0.0,1.0
2011-02-24,2.43,2.43,2.1201,2.18,277000,2.51449854902212,2.51449854902212,2.19382237604189,2.25580528266182,267691.544408236,0.0,1.0
2011-02-25,2.6,2.6,2.4,2.44,600000,2.69040997014712,2.69040997014712,2.48345535705888,2.52484627967653,579837.28030665,0.0,1.0
2011-02-28,2.82,2.94,2.65,2.69,530000,2.91806004454418,3.04223281239713,2.74214862341918,2.78353954603683,512189.597604208,0.0,1.0
2011-03-01,2.67,2.95,2.66,2.87,500000,2.762844084728,3.05258054305154,2.75249635407359,2.96979869781624,483197.733588875,0.0,1.0
2011-03-02,2.33,2.79,2.3,2.65,565000,2.411021242478,2.88701685258095,2.37997805051476,2.74214862341918,546013.438955427,0.0,1.0
2011-03-03,2.72,2.775,2.34,2.58,734000,2.81458273800006,2.87149525659933,2.42136897313241,2.6697145088383,709334.272908469,0.0,1.0
2011-03-04,2.55,2.74,2.36,2.74,525000,2.63867131687506,2.83527819930889,2.44206443444123,2.83527819930889,507357.620268318,0.0,1.0
2011-03-07,2.68,2.71,2.429,2.58,222000,2.77319181538242,2.80423500734565,2.51346377595668,2.6697145088383,214539.79371346,0.0,1.0
2011-03-08,2.74,2.75,2.57,2.71,166000,2.83527819930889,2.8456259299633,2.65936677818388,2.80423500734565,160421.647551506,0.0,1.0
2011-03-09,2.66,2.75,2.65,2.75,110000,2.75249635407359,2.8456259299633,2.74214862341918,2.8456259299633,106303.501389552,0.0,1.0
2011-03-10,2.57,2.64,2.501,2.6,167000,2.65936677818388,2.73180089276477,2.58796743666844,2.69040997014712,161388.043018684,0.0,1.0
2011-03-11,2.51,2.57,2.47,2.51,107000,2.59728039425741,2.65936677818388,2.55588947163976,2.59728039425741,103404.314988019,0.0,1.0
2011-03-14,2.47,2.5,2.41,2.49,162000,2.55588947163976,2.586932663603,2.49380308771329,2.57658493294859,156556.065682796,0.0,1.0
2011-03-15,2.38,2.46,2.35,2.4,196000,2.46275989575006,2.54554174098535,2.43171670378682,2.48345535705888,189413.511566839,0.0,1.0
2011-03-16,2.21,2.44,2.17,2.37,238000,2.28684847462505,2.52484627967653,2.2454575520074,2.45241216509564,230002.121188304,0.0,1.0
2011-03-17,2.28,2.3481,2.25,2.3,218000,2.35928258920594,2.42975063496248,2.3282393972427,2.37997805051476,210674.211844749,0.0,1.0
2011-03-18,2.33,2.46,2.17,2.3,426000,2.411021242478,2.54554174098535,2.2454575520074,2.37997805051476,411684.46901772,0.0,1.0
2011-03-21,2.52,2.7,2.33,2.39,415000,2.60762812491182,2.79388727669124,2.411021242478,2.47310762640447,401054.118878766,0.0,1.0
2011-03-22,2.58,2.64,2.47,2.55,168000,2.6697145088383,2.73180089276477,2.55588947163976,2.63867131687506,162354.438485862,0.0,1.0
2011-03-23,2.42,2.56,2.41,2.56,113000,2.5041508183677,2.64901904752947,2.49380308771329,2.64901904752947,109202.687791086,0.0,1.0
2011-03-24,2.46,2.469,2.35,2.39,98000,2.54554174098535,2.55485469857432,2.43171670378682,2.47310762640447,94706.7557834195,0.0,1.0
2011-03-25,2.38,2.4599,2.361,2.45,75000,2.46275989575006,2.54543826367881,2.44309920750667,2.53519401033094,72479.6600383311,0.0,1.0
2011-03-28,2.3,2.39,2.26,2.35,158000,2.37997805051476,2.47310762640447,2.33858712789711,2.43171670378682,152690.483814084,0.0,1.0
2011-03-29,2.43,2.45,2.26,2.29,232000,2.51449854902212,2.53519401033094,2.33858712789711,2.36963031986035,224203.748385237,0.0,1.0
2011-03-30,2.4,2.4301,2.34,2.43,77000,2.48345535705888,2.51460202632866,2.42136897313241,2.51449854902212,74412.4509726867,0.0,1.0
2011-03-31,2.29,2.42,2.28,2.42,167000,2.36963031986035,2.5041508183677,2.35928258920594,2.5041508183677,161388.043018684,0.0,1.0
2011-04-01,2.46,2.47,2.3,2.32,330000,2.54554174098535,2.55588947163976,2.37997805051476,2.40067351182358,318910.504168657,0.0,1.0
2011-04-04,2.92,2.92,2.45,2.45,875000,3.0215373510883,3.0215373510883,2.53519401033094,2.53519401033094,845596.033780531,0.0,1.0
2011-04-05,2.84,3.14,2.73,2.86,731000,2.93875550585301,3.24918742548537,2.82493046865448,2.95945096716183,706435.086506934,0.0,1.0
2011-04-06,2.97,3.03,2.85,2.86,375000,3.07327600436036,3.13536238828684,2.94910323650742,2.95945096716183,362398.300191656,0.0,1.0
2011-04-07,3.11,3.1199,3.0,3.0,287000,3.21814423352213,3.22838848687,3.1043191963236,3.1043191963236,277355.499080014,0.0,1.0
2011-04-08,3.21,3.21,3.1134,3.12,185000,3.32162154006625,3.32162154006625,3.22166246194463,3.22849196417654,178783.161427884,0.0,1.0
2011-04-11,3.83,3.88,3.2,3.22,657000,3.9631808406398,4.01491949391186,3.31127380941184,3.33196927072066,634921.821935781,0.0,1.0
2011-04-12,3.69,4.0,3.66,3.85,684000,3.81831261147803,4.1390922617648,3.78726941951479,3.98387630194862,661014.49954958,0.0,1.0
2011-04-13,3.46,3.73,3.34,3.71,426000,3.58031480642655,3.85970353409568,3.45614203857361,3.83900807278685,411684.469017721,0.0,1.0
2011-04-14,3.39,3.45,3.21,3.43,302000,3.50788069184567,3.56996707577214,3.32162154006625,3.54927161446332,291851.43108768,0.0,1.0
2011-04-15,3.42,3.549,3.32,3.42,180000,3.5389238838089,3.67240960925082,3.43544657726478,3.5389238838089,173951.184091995,0.0,1.0
2011-04-18,3.25,3.46,3.2,3.46,320000,3.3630124626839,3.58031480642655,3.31127380941184,3.58031480642655,309246.54949688,0.0,1.0
2011-04-19,3.73,3.85,3.26,3.3,684000,3.85970353409568,3.98387630194862,3.37336019333831,3.41475111595596,661014.49954958,0.0,1.0
2011-04-20,3.84,3.97,3.75,3.85,565000,3.97352857129421,4.10804906980156,3.8803989954045,3.98387630194862,546013.438955428,0.0,1.0
2011-04-21,3.69,3.84,3.58,3.84,209000,3.81831261147803,3.97352857129421,3.7044875742795,3.97352857129421,201976.652640149,0.0,1.0
2011-04-25,4.05,4.08,3.69,3.73,562000,4.19083091503686,4.2218741070001,3.81831261147803,3.85970353409568,543114.252553895,0.0,1.0
2011-04-26,3.96,4.05,3.92,4.0,281000,4.09770133914715,4.19083091503686,4.0563104165295,4.1390922617648,271557.126276948,0.0,1.0
2011-04-27,4.05,4.1,3.81,3.96,182000,4.19083091503686,4.24256956830892,3.94248537933097,4.09770133914715,175883.97502635,0.0,1.0
2011-04-28,4.56,4.72,4.04,4.09,756000,4.71856517841187,4.88412886888246,4.18048318438245,4.23222183765451,730594.973186378,0.0,1.0
2011-04-29,5.04,5.14,4.56,4.56,792000,5.21525624982365,5.31873355636777,4.71856517841187,4.71856517841187,765385.210004777,0.0,1.0
2011-05-02,4.8,5.48,4.79,5.1,708000,4.96691071411776,5.67055639861778,4.95656298346335,5.27734263375012,684207.990761846,0.0,1.0
2011-05-03,4.69,4.87,4.2583,4.87,548000,4.85308567691923,5.03934482869864,4.40637414456826,5.03934482869864,529584.716013406,0.0,1.0
2011-05-04,4.22,4.68,4.14,4.67,386000,4.36674233616186,4.84273794626482,4.28396049092657,4.8323902156104,373028.650330612,0.0,1.0
2011-05-05,4.43,4.44,4.0709,4.15,313000,4.58404467990452,4.59439241055893,4.21245767210458,4.29430822158098,302481.781226635,0.0,1.0
2011-05-06,4.63,4.77,4.471,4.48,339000,4.79099929299276,4.93586752215452,4.62647037558761,4.63578333317658,327608.063373257,0.0,1.0
2011-05-09,5.1,5.136,4.62,4.62,912000,5.27734263375012,5.314594464106,4.78065156233834,4.78065156233834,881352.666066107,0.0,1.0
2011-05-10,4.91,5.25,4.84,5.09,673000,5.08073575131629,5.4325585935663,5.00830163673541,5.26699490309571,650384.149410625,0.0,1.0
2011-05-11,4.61,5.12,4.5209,5.1,602000,4.77030383168393,5.29803809505894,4.67810555155312,5.27734263375012,581770.071241005,0.0,1.0
2011-05-12,4.34,4.679,4.25,4.61,466000,4.49091510401481,4.84170317319938,4.3977855281251,4.77030383168393,450340.287704831,0.0,1.0
2011-05-13,4.5,4.6,4.14,4.28,420000,4.6564787944854,4.75995610102952,4.28396049092657,4.42882872008834,405886.096214655,0.0,1.0
2011-05-16,4.53,4.85,4.3,4.42,637000,4.68752198644864,5.01864936738982,4.44952418139716,4.5736969492501,615593.912592226,0.0,1.0
2011-05-17,4.54,4.7,4.471,4.5,270000,4.69786971710305,4.86343340757364,4.62647037558761,4.6564787944854,260926.776137992,0.0,1.0
2011-05-18,4.53,4.71,4.5,4.5,188000,4.68752198644864,4.87378113822805,4.6564787944854,4.6564787944854,181682.347829417,0.0,1.0
2011-05-19,4.52,4.63,4.47,4.57,193000,4.67717425579422,4.79099929299276,4.62543560252216,4.72891290906628,186514.325165306,0.0,1.0
2011-05-20,4.53,4.5599,4.46,4.54,178000,4.68752198644864,4.71846170110533,4.61508787186775,4.69786971710305,172018.393157639,0.0,1.0
2011-05-23,4.59,4.63,4.37,4.44,289000,4.74960837037511,4.79099929299276,4.52195829597804,4.59439241055893,279288.290014369,0.0,1.0
2011-05-24,4.51,4.6,4.49,4.6,113000,4.66682652513981,4.75995610102952,4.64613106383099,4.75995610102952,109202.687791086,0.0,1.0
2011-05-25,4.85,4.88,4.5,4.5,431000,5.01864936738982,5.04969255935306,4.6564787944854,4.6564787944854,416516.44635361,0.0,1.0
2011-05-26,4.72,4.9344,4.69,4.84,254000,4.88412886888246,5.10598421411306,4.85308567691923,5.00830163673541,245464.448663148,0.0,1.0
2011-05-27,4.68,4.75,4.61,4.75,142000,4.84273794626482,4.9151720608457,4.77030383168393,4.9151720608457,137228.15633924,0.0,1.0
2011-05-31,4.46,4.74,4.45,4.74,477000,4.61508787186775,4.90482433019129,4.60474014121334,4.90482433019129,460970.637843786,0.0,1.0
2011-06-01,4.27,4.51,4.25,4.44,272000,4.41848098943392,4.66682652513981,4.3977855281251,4.59439241055893,262859.567072348,0.0,1.0
2011-06-02,4.26,4.38,4.23,4.3,157000,4.40813325877951,4.53230602663246,4.37709006681628,4.44952418139716,151724.088346907,0.0,1.0
2011-06-03,4.07,4.26,4.03,4.2,327000,4.21152637634569,4.40813325877951,4.17013545372804,4.34604687485304,316011.317767124,0.0,1.0
2011-06-06,3.32,4.05,3.2,4.02,1120000,3.43544657726478,4.19083091503686,3.31127380941184,4.15978772307362,1082362.92323908,0.0,1.0
2011-06-07,3.53,3.61,3.42,3.5,404000,3.65274892100744,3.73553076624273,3.5389238838089,3.6217057290442,390423.76873981,0.0,1.0
2011-06-08,3.33,3.55,3.32,3.51,244000,3.4457943079192,3.67344438231626,3.43544657726478,3.63205345969861,235800.49399137,0.0,1.0
2011-06-09,3.48,3.52,3.3,3.32,226000,3.60101026773538,3.64240119035302,3.41475111595596,3.43544657726478,218405.375582171,0.0,1.0
2011-06-10,3.33,3.47,3.3,3.47,191000,3.4457943079192,3.59066253708096,3.41475111595596,3.59066253708096,184581.53423095,0.0,1.0
2011-06-13,3.29,3.5,3.27,3.4,161000,3.40440338530155,3.6217057290442,3.38370792399272,3.51822842250008,155589.670215618,0.0,1.0
2011-06-14,3.39,3.45,3.28,3.37,105000,3.50788069184567,3.56996707577214,3.39405565464714,3.48718523053684,101471.524053664,0.0,1.0
2011-06-15,3.28,3.35,3.19,3.33,251000,3.39405565464714,3.46648976922802,3.30092607875743,3.4457943079192,242565.262261615,0.0,1.0
2011-06-16,3.13,3.27,3.0,3.24,243000,3.23883969483096,3.38370792399272,3.1043191963236,3.35266473202949,234834.098524193,0.0,1.0
2011-06-17,3.12,3.215,3.09,3.19,193000,3.22849196417654,3.32679540539346,3.19744877221331,3.30092607875743,186514.325165306,0.0,1.0
2011-06-20,3.68,3.88,3.05,3.1,473000,3.80796488082362,4.01491949391186,3.15605784959566,3.20779650286772,457105.055975075,0.0,1.0
2011-06-21,3.6,3.77,3.49,3.7,212000,3.72518303558832,3.90109445671332,3.61135799838979,3.82866034213244,204875.839041683,0.0,1.0
2011-06-22,3.47,3.629,3.43,3.59,101000,3.59066253708096,3.75519145448612,3.54927161446332,3.71483530493391,97605.9421849528,0.0,1.0
2011-06-23,3.54,3.55,3.31,3.38,115000,3.66309665166185,3.67344438231626,3.42509884661037,3.49753296119126,111135.478725441,0.0,1.0
2011-06-24,3.57,3.587,3.48,3.55,71000,3.69413984362508,3.71173098573759,3.60101026773538,3.67344438231626,68614.0781696203,0.0,1.0
2011-06-27,3.65,3.77,3.52,3.57,84000,3.77692168886038,3.90109445671332,3.64240119035302,3.69413984362508,81177.2192429309,0.0,1.0
2011-06-28,3.69,3.75,3.62,3.62,42000,3.81831261147803,3.8803989954045,3.74587849689714,3.74587849689714,40588.6096214654,0.0,1.0
2011-06-29,3.8,3.9,3.75,3.75,122000,3.93213764867656,4.03561495522068,3.8803989954045,3.8803989954045,117900.246995685,0.0,1.0
2011-06-30,3.87,3.9,3.75,3.81,59000,4.00457176325745,4.03561495522068,3.8803989954045,3.94248537933097,57017.3325634871,0.0,1.0
2011-07-01,3.97,3.97,3.81,3.86,127000,4.10804906980156,4.10804906980156,3.94248537933097,3.99422403260303,122732.224331574,0.0,1.0
2011-07-05,4.0,4.03,3.94,3.97,108000,4.1390922617648,4.17013545372804,4.07700587783833,4.10804906980156,104370.710455197,0.0,1.0
2011-07-06,3.93,3.97,3.87,3.92,52000,4.06665814718392,4.10804906980156,4.00457176325745,4.0563104165295,50252.5642932429,0.0,1.0
2011-07-07,3.97,4.0,3.9,3.98,70000,4.10804906980156,4.1390922617648,4.03561495522068,4.11839680045598,67647.6827024425,0.0,1.0
2011-07-08,4.0,4.0,3.84,3.9,74000,4.1390922617648,4.1390922617648,3.97352857129421,4.03561495522068,71513.2645711534,0.0,1.0
2011-07-11,3.93,3.99,3.9,3.91,80000,4.06665814718392,4.12874453111039,4.03561495522068,4.04596268587509,77311.6373742199,0.0,1.0
2011-07-12,3.83,3.92,3.8,3.91,77000,3.9631808406398,4.0563104165295,3.93213764867656,4.04596268587509,74412.4509726866,0.0,1.0
2011-07-13,3.91,4.0192,3.83,3.87,91000,4.04596268587509,4.15895990462127,3.9631808406398,4.00457176325745,87941.9875131752,0.0,1.0
2011-07-14,3.83,3.97,3.69,3.9471,94000,3.9631808406398,4.10804906980156,3.81831261147803,4.08435276660296,90841.1739147083,0.0,1.0
2011-07-15,3.88,3.95,3.85,3.86,81000,4.01491949391186,4.08735360849274,3.98387630194862,3.99422403260303,78278.0328413976,0.0,1.0
2011-07-18,3.52,3.87,3.49,3.84,220000,3.64240119035302,4.00457176325745,3.61135799838979,3.97352857129421,212607.002779105,0.0,1.0
2011-07-19,3.43,3.549,3.36,3.51,162000,3.54927161446332,3.67240960925082,3.47683749988243,3.63205345969861,156556.065682795,0.0,1.0
2011-07-20,3.56,3.59,3.421,3.48,69000,3.68379211297067,3.71483530493391,3.53995865687435,3.60101026773538,66681.2872352647,0.0,1.0
2011-07-21,3.46,3.59,3.36,3.57,147000,3.58031480642655,3.71483530493391,3.47683749988243,3.69413984362508,142060.133675129,0.0,1.0
2011-07-22,3.5,3.5492,3.4345,3.49,101000,3.6217057290442,3.67261656386391,3.5539280932578,3.61135799838979,97605.9421849527,0.0,1.0
2011-07-25,3.45,3.49,3.4,3.44,41000,3.56996707577214,3.61135799838979,3.51822842250008,3.55961934511773,39622.2141542877,0.0,1.0
2011-07-26,3.48,3.49,3.39,3.45,36000,3.60101026773538,3.61135799838979,3.50788069184567,3.56996707577214,34790.2368183989,0.0,1.0
2011-07-27,3.32,3.4452,3.3,3.44,69000,3.43544657726478,3.56500016505802,3.41475111595596,3.55961934511773,66681.2872352648,0.0,1.0
2011-07-28,3.78,3.8,3.3,3.31,224000,3.91144218736774,3.93213764867656,3.41475111595596,3.42509884661037,216472.584647816,0.0,1.0
2011-07-29,3.64,3.7599,3.59,3.7,80000,3.76657395820597,3.89064324875237,3.71483530493391,3.82866034213244,77311.6373742199,0.0,1.0
2011-08-01,3.62,3.8,3.59,3.74,154000,3.74587849689714,3.93213764867656,3.71483530493391,3.87005126475009,148824.901945374,0.0,1.0
2011-08-02,3.69,3.75,3.5,3.56,118000,3.81831261147803,3.8803989954045,3.6217057290442,3.68379211297067,114034.665126974,0.0,1.0
2011-08-03,3.71,3.72,3.511,3.65,136000,3.83900807278685,3.84935580344126,3.63308823276405,3.77692168886038,131429.783536174,0.0,1.0
2011-08-04,3.19,3.5,3.1,3.5,465000,3.30092607875743,3.6217057290442,3.20779650286772,3.6217057290442,449373.892237653,0.0,1.0
2011-08-05,3.11,3.36,3.0,3.21,357000,3.21814423352213,3.47683749988243,3.1043191963236,3.32162154006625,345003.181782457,0.0,1.0
2011-08-08,2.25,2.924,2.25,2.81,693000,2.3282393972427,3.02567644335007,2.3282393972427,2.90771231388977,669712.05875418,0.0,1.0
2011-08-09,2.66,2.8,2.25,2.35,392000,2.75249635407359,2.89736458323536,2.3282393972427,2.43171670378682,378827.023133678,0.0,1.0
2011-08-10,2.6,2.84,2.46,2.64,173000,2.69040997014712,2.93875550585301,2.54554174098535,2.73180089276477,167186.415821751,0.0,1.0
2011-08-11,3.01,3.07,2.66,2.66,79000,3.11466692697801,3.17675331090448,2.75249635407359,2.75249635407359,76345.2419070422,0.0,1.0
2011-08-12,2.86,3.2,2.85,3.05,166000,2.95945096716183,3.31127380941184,2.94910323650742,3.15605784959566,160421.647551506,0.0,1.0
2011-08-15,2.93,3.02,2.8,2.94,92000,3.03188508174272,3.12501465763242,2.89736458323536,3.04223281239713,88908.3829803528,0.0,1.0
2011-08-16,2.77,2.89,2.7,2.85,92000,2.86632139127212,2.99049415912507,2.79388727669124,2.94910323650742,88908.382980353,0.0,1.0
2011-08-17,2.9,3.0,2.81,2.81,56000,3.00084188977948,3.1043191963236,2.90771231388977,2.90771231388977,54118.1461619539,0.0,1.0
2011-08-18,2.7,2.7812,2.6,2.75,129000,2.79388727669124,2.87791084960507,2.69040997014712,2.8456259299633,124665.01526593,0.0,1.0
2011-08-19,2.6,2.7,2.59,2.67,51000,2.69040997014712,2.79388727669124,2.68006223949271,2.762844084728,49286.1688260652,0.0,1.0
2011-08-22,2.44,2.73,2.29,2.7,162000,2.52484627967653,2.82493046865448,2.36963031986035,2.79388727669124,156556.065682795,0.0,1.0
2011-08-23,2.44,2.59,2.37,2.45,84000,2.52484627967653,2.68006223949271,2.45241216509564,2.53519401033094,81177.2192429308,0.0,1.0
2011-08-24,2.56,2.6,2.42,2.47,31000,2.64901904752947,2.69040997014712,2.5041508183677,2.55588947163976,29958.2594825102,0.0,1.0
2011-08-25,2.42,2.6893,2.39,2.66,126000,2.5041508183677,2.78281520489102,2.47310762640447,2.75249635407359,121765.828864397,0.0,1.0
2011-08-26,2.77,2.77,2.3,2.39,111000,2.86632139127212,2.86632139127212,2.37997805051476,2.47310762640447,107269.89685673,0.0,1.0
2011-08-29,2.83,2.85,2.75,2.8,46000,2.9284077751986,2.94910323650742,2.8456259299633,2.89736458323536,44454.1914901764,0.0,1.0
2011-08-30,2.8599,2.86,2.59,2.79,92000,2.95934748985529,2.95945096716183,2.68006223949271,2.88701685258095,88908.3829803529,0.0,1.0
2011-08-31,2.91,3.08,2.84,2.87,184000,3.01118962043389,3.1871010415589,2.93875550585301,2.96979869781624,177816.765960706,0.0,1.0
2011-09-01,2.75,2.968,2.73,2.94,41000,2.8456259299633,3.07120645822948,2.82493046865448,3.04223281239713,39622.2141542877,0.0,1.0
2011-09-02,2.78,2.81,2.61,2.64,91000,2.87666912192654,2.90771231388977,2.70075770080153,2.73180089276477,87941.987513175,0.0,1.0
2011-09-06,2.61,2.67,2.53,2.62,65000,2.70075770080153,2.762844084728,2.61797585556624,2.71110543145594,62815.7053665537,0.0,1.0
2011-09-07,2.68,2.7,2.6395,2.7,50000,2.77319181538242,2.79388727669124,2.73128350623205,2.79388727669124,48319.7733588874,0.0,1.0
2011-09-08,2.55,2.63,2.52,2.61,23000,2.63867131687506,2.72145316211036,2.60762812491182,2.70075770080153,22227.0957450882,0.0,1.0
2011-09-09,2.35,2.57,2.29,2.57,218000,2.43171670378682,2.65936677818388,2.36963031986035,2.65936677818388,210674.211844749,0.0,1.0
2011-09-12,2.35,2.38,2.23,2.25,79000,2.43171670378682,2.46275989575006,2.30754393593388,2.3282393972427,76345.2419070422,0.0,1.0
2011-09-13,2.27,2.38,2.26,2.38,86000,2.34893485855152,2.46275989575006,2.33858712789711,2.46275989575006,83110.0101772866,0.0,1.0
2011-09-14,2.37,2.43,2.28,2.28,86000,2.45241216509564,2.51449854902212,2.35928258920594,2.35928258920594,83110.0101772866,0.0,1.0
2011-09-15,2.41,2.42,2.25,2.37,66000,2.49380308771329,2.5041508183677,2.3282393972427,2.45241216509564,63782.1008337315,0.0,1.0
2011-09-16,2.49,2.49,2.36,2.37,95000,2.57658493294859,2.57658493294859,2.44206443444123,2.45241216509564,91807.5693818861,0.0,1.0
2011-09-19,2.37,2.54,2.36,2.4,50000,2.45241216509564,2.62832358622065,2.44206443444123,2.48345535705888,48319.7733588875,0.0,1.0
2011-09-20,2.32,2.51,2.281,2.38,50000,2.40067351182358,2.59728039425741,2.36031736227138,2.46275989575006,48319.7733588875,0.0,1.0
2011-09-21,2.28,2.3601,2.25,2.35,45000,2.35928258920594,2.44216791174778,2.3282393972427,2.43171670378682,43487.7960229986,0.0,1.0
2011-09-22,2.14,2.23,2.11,2.2,82000,2.21441436004417,2.30754393593388,2.18337116808093,2.27650074397064,79244.4283085754,0.0,1.0
2011-09-23,2.345,2.38,2.14,2.14,106000,2.42654283845961,2.46275989575006,2.21441436004417,2.21441436004417,102437.919520842,0.0,1.0
2011-09-26,2.35,2.39,2.16,2.36,100000,2.43171670378682,2.47310762640447,2.23510982135299,2.44206443444123,96639.5467177749,0.0,1.0
2011-09-27,2.41,2.46,2.37,2.43,29000,2.49380308771329,2.54554174098535,2.45241216509564,2.51449854902212,28025.4685481547,0.0,1.0
2011-09-28,2.3,2.41,2.27,2.39,14000,2.37997805051476,2.49380308771329,2.34893485855152,2.47310762640447,13529.5365404885,0.0,1.0
2011-09-29,2.36,2.41,2.34,2.37,61000,2.44206443444123,2.49380308771329,2.42136897313241,2.45241216509564,58950.1234978427,0.0,1.0
2011-09-30,2.23,2.344,2.23,2.29,75000,2.30754393593388,2.42550806539417,2.30754393593388,2.36963031986035,72479.6600383311,0.0,1.0
2011-10-03,1.956,2.21,1.84,2.21,148000,2.02401611600299,2.28684847462505,1.90398244041181,2.28684847462505,143026.529142307,0.0,1.0
2011-10-04,2.02,2.03,1.73,1.91,158000,2.09024159219122,2.10058932284564,1.79015740321328,1.97641655499269,152690.483814085,0.0,1.0
2011-10-05,1.99,2.06,1.93,2.03,14000,2.05919840022799,2.13163251480887,1.99711201630152,2.10058932284564,13529.5365404885,0.0,1.0
2011-10-06,2.1,2.24,2.0,2.0,84000,2.17302343742652,2.31789166658829,2.0695461308824,2.0695461308824,81177.2192429309,0.0,1.0
2011-10-07,2.03,2.1907,1.96,2.1255,48000,2.10058932284564,2.26687735446204,2.02815520826475,2.19941015059527,46386.9824245319,0.0,1.0
2011-10-10,2.15,2.19,2.05,2.08,29000,2.22476209069858,2.26615301331623,2.12128478415446,2.1523279761177,28025.4685481547,0.0,1.0
2011-10-11,2.22,2.22,2.13,2.13,49000,2.29719620527946,2.29719620527946,2.20406662938976,2.20406662938976,47353.3778917098,0.0,1.0
2011-10-12,2.3,2.38,2.16,2.26,86000,2.37997805051476,2.46275989575006,2.23510982135299,2.33858712789711,83110.0101772864,0.0,1.0
2011-10-13,2.24,2.28,2.18,2.25,30000,2.31789166658829,2.35928258920594,2.25580528266182,2.3282393972427,28991.8640153325,0.0,1.0
2011-10-14,2.21,2.3,2.19,2.28,24000,2.28684847462505,2.37997805051476,2.26615301331623,2.35928258920594,23193.491212266,0.0,1.0
2011-10-17,2.18,2.234,2.18,2.19,11000,2.25580528266182,2.31168302819564,2.25580528266182,2.26615301331623,10630.3501389552,0.0,1.0
2011-10-18,2.21,2.34,2.11,2.19,48000,2.28684847462505,2.42136897313241,2.18337116808093,2.26615301331623,46386.982424532,0.0,1.0
2011-10-19,2.26,2.36,2.17,2.17,36000,2.33858712789711,2.44206443444123,2.2454575520074,2.2454575520074,34790.236818399,0.0,1.0
2011-10-20,2.201,2.29,2.14,2.29,20000,2.27753551703608,2.36963031986035,2.21441436004417,2.36963031986035,19327.909343555,0.0,1.0
2011-10-21,2.29,2.3,2.22,2.24,24000,2.36963031986035,2.37997805051476,2.29719620527946,2.31789166658829,23193.491212266,0.0,1.0
2011-10-24,2.42,2.46,2.27,2.27,79000,2.5041508183677,2.54554174098535,2.34893485855152,2.34893485855152,76345.2419070423,0.0,1.0
2011-10-25,2.21,2.409,2.21,2.3701,62000,2.28684847462505,2.49276831464785,2.28684847462505,2.45251564240219,59916.5189650205,0.0,1.0
2011-10-26,2.28,2.29,2.21,2.24,19000,2.35928258920594,2.36963031986035,2.28684847462505,2.31789166658829,18361.5138763772,0.0,1.0
2011-10-27,2.37,2.46,2.35,2.38,87000,2.45241216509564,2.54554174098535,2.43171670378682,2.46275989575006,84076.4056444643,0.0,1.0
2011-10-28,2.53,2.53,2.3,2.35,110000,2.61797585556624,2.61797585556624,2.37997805051476,2.43171670378682,106303.501389552,0.0,1.0
2011-10-31,2.52,2.66,2.3,2.45,70000,2.60762812491182,2.75249635407359,2.37997805051476,2.53519401033094,67647.6827024425,0.0,1.0
2011-11-01,2.33,2.44,2.3,2.36,62000,2.411021242478,2.52484627967653,2.37997805051476,2.44206443444123,59916.5189650203,0.0,1.0
2011-11-02,2.3,2.44,2.22,2.3,72000,2.37997805051476,2.52484627967653,2.29719620527946,2.37997805051476,69580.4736367979,0.0,1.0
2011-11-03,2.21,2.32,2.16,2.32,103000,2.28684847462505,2.40067351182358,2.23510982135299,2.40067351182358,99538.7331193083,0.0,1.0
2011-11-04,2.19,2.22,2.15,2.17,40000,2.26615301331623,2.29719620527946,2.22476209069858,2.2454575520074,38655.8186871099,0.0,1.0
2011-11-07,2.24,2.24,2.202,2.21,13000,2.31789166658829,2.31789166658829,2.27857029010152,2.28684847462505,12563.1410733107,0.0,1.0
2011-11-08,2.27,2.32,2.25,2.27,34000,2.34893485855152,2.40067351182358,2.3282393972427,2.34893485855152,32857.4458840435,0.0,1.0
2011-11-09,2.17,2.25,2.14,2.17,33000,2.2454575520074,2.3282393972427,2.21441436004417,2.2454575520074,31891.0504168658,0.0,1.0
2011-11-10,2.22,2.26,2.13,2.22,24000,2.29719620527946,2.33858712789711,2.20406662938976,2.29719620527946,23193.491212266,0.0,1.0
2011-11-11,2.21,2.22,2.15,2.2,31000,2.28684847462505,2.29719620527946,2.22476209069858,2.27650074397064,29958.2594825102,0.0,1.0
2011-11-14,2.2099,2.21,2.15,2.15,31000,2.28674499731851,2.28684847462505,2.22476209069858,2.22476209069858,29958.2594825102,0.0,1.0
2011-11-15,2.1999,2.2,2.04,2.12,112000,2.2763972666641,2.27650074397064,2.11093705350005,2.19371889873534,108236.292323908,0.0,1.0
2011-11-16,2.17,2.19,2.05,2.17,92000,2.2454575520074,2.26615301331623,2.12128478415446,2.2454575520074,88908.3829803531,0.0,1.0
2011-11-17,2.24,2.25,2.1,2.15,74000,2.31789166658829,2.3282393972427,2.17302343742652,2.22476209069858,71513.2645711534,0.0,1.0
2011-11-18,2.23,2.25,2.2,2.24,14000,2.30754393593388,2.3282393972427,2.27650074397064,2.31789166658829,13529.5365404885,0.0,1.0
2011-11-21,2.46,2.4975,2.2,2.2,117000,2.54554174098535,2.5843457309394,2.27650074397064,2.27650074397064,113068.269659797,0.0,1.0
2011-11-22,2.4,2.45,2.35,2.44,53000,2.48345535705888,2.53519401033094,2.43171670378682,2.52484627967653,51218.9597604207,0.0,1.0
2011-11-23,2.41,2.41,2.34,2.41,47000,2.49380308771329,2.49380308771329,2.42136897313241,2.49380308771329,45420.5869573542,0.0,1.0
2011-11-25,2.49,2.53,2.38,2.38,78000,2.57658493294859,2.61797585556624,2.46275989575006,2.46275989575006,75378.8464398644,0.0,1.0
2011-11-28,2.55,2.75,2.5,2.75,58000,2.63867131687506,2.8456259299633,2.586932663603,2.8456259299633,56050.9370963094,0.0,1.0
2011-11-29,2.53,2.59,2.42,2.55,116000,2.61797585556624,2.68006223949271,2.5041508183677,2.63867131687506,112101.874192619,0.0,1.0
2011-11-30,2.37,2.56,2.35,2.56,60000,2.45241216509564,2.64901904752947,2.43171670378682,2.64901904752947,57983.728030665,0.0,1.0
2011-12-01,2.39,2.42,2.35,2.38,20000,2.47310762640447,2.5041508183677,2.43171670378682,2.46275989575006,19327.909343555,0.0,1.0
2011-12-02,2.29,2.49,1.92,2.44,97000,2.36963031986035,2.57658493294859,1.9867642856471,2.52484627967653,93740.3603162416,0.0,1.0
2011-12-05,2.47,2.48,2.19,2.28,87000,2.55588947163976,2.56623720229418,2.26615301331623,2.35928258920594,84076.4056444643,0.0,1.0
2011-12-06,2.49,2.53,2.42,2.4799,118000,2.57658493294859,2.61797585556624,2.5041508183677,2.56613372498763,114034.665126974,0.0,1.0
2011-12-07,2.33,2.48,2.28,2.48,63000,2.411021242478,2.56623720229418,2.35928258920594,2.56623720229418,60882.9144321981,0.0,1.0
2011-12-08,2.27,2.3297,2.25,2.3,30000,2.34893485855152,2.41071081055836,2.3282393972427,2.37997805051476,28991.8640153325,0.0,1.0
2011-12-09,2.25,2.3,2.2248,2.3,53000,2.3282393972427,2.37997805051476,2.30216311599358,2.37997805051476,51218.9597604207,0.0,1.0
2011-12-12,2.32,2.33,2.18,2.19,47000,2.40067351182358,2.411021242478,2.25580528266182,2.26615301331623,45420.5869573543,0.0,1.0
2011-12-13,2.25,2.33,2.25,2.33,20000,2.3282393972427,2.411021242478,2.3282393972427,2.411021242478,19327.909343555,0.0,1.0
2011-12-14,2.26,2.29,2.22,2.25,25000,2.33858712789711,2.36963031986035,2.29719620527946,2.3282393972427,24159.8866794437,0.0,1.0
2011-12-15,2.26,2.3,2.24,2.3,33000,2.33858712789711,2.37997805051476,2.31789166658829,2.37997805051476,31891.0504168657,0.0,1.0
2011-12-16,2.28,2.28,2.23,2.25,20000,2.35928258920594,2.35928258920594,2.30754393593388,2.3282393972427,19327.9093435549,0.0,1.0
2011-12-19,2.24,2.28,2.22,2.27,53000,2.31789166658829,2.35928258920594,2.29719620527946,2.34893485855152,51218.9597604207,0.0,1.0
2011-12-20,2.25,2.28,2.19,2.26,31000,2.3282393972427,2.35928258920594,2.26615301331623,2.33858712789711,29958.2594825102,0.0,1.0
2011-12-21,2.32,2.4,2.2496,2.25,40000,2.40067351182358,2.48345535705888,2.32782548801652,2.3282393972427,38655.81868711,0.0,1.0
2011-12-22,2.33,2.35,2.26,2.33,38000,2.411021242478,2.43171670378682,2.33858712789711,2.411021242478,36723.0277527544,0.0,1.0
2011-12-23,2.27,2.3108,2.27,2.3,15000,2.34893485855152,2.39115359962153,2.34893485855152,2.37997805051476,14495.9320076663,0.0,1.0
2011-12-27,2.26,2.26,2.25,2.26,34000,2.33858712789711,2.33858712789711,2.3282393972427,2.33858712789711,32857.4458840435,0.0,1.0
2011-12-28,2.26,2.2893,2.06,2.2,70000,2.33858712789711,2.36890597871454,2.13163251480887,2.27650074397064,67647.6827024425,0.0,1.0
2011-12-29,2.27,2.28,2.22,2.26,33000,2.34893485855152,2.35928258920594,2.29719620527946,2.33858712789711,31891.0504168658,0.0,1.0
2011-12-30,2.25,2.34,2.05,2.25,80000,2.3282393972427,2.42136897313241,2.12128478415446,2.3282393972427,77311.6373742199,0.0,1.0
2012-01-03,2.28,2.34,2.2,2.33,22000,2.35928258920594,2.42136897313241,2.27650074397064,2.411021242478,21260.7002779104,0.0,1.0
2012-01-04,2.48,2.54,2.29,2.3,105000,2.56623720229418,2.62832358622065,2.36963031986035,2.37997805051476,101471.524053663,0.0,1.0
2012-01-05,2.46,2.54,2.43,2.44,44000,2.54554174098535,2.62832358622065,2.51449854902212,2.52484627967653,42521.400555821,0.0,1.0
2012-01-06,2.4,2.48,2.38,2.45,25000,2.48345535705888,2.56623720229418,2.46275989575006,2.53519401033094,24159.8866794437,0.0,1.0
2012-01-09,2.35,2.39,2.34,2.38,17000,2.43171670378682,2.47310762640447,2.42136897313241,2.46275989575006,16428.7229420217,0.0,1.0
2012-01-10,2.37,2.48,2.35,2.39,12000,2.45241216509564,2.56623720229418,2.43171670378682,2.47310762640447,11596.745606133,0.0,1.0
2012-01-11,2.35,2.38,2.3,2.36,12000,2.43171670378682,2.46275989575006,2.37997805051476,2.44206443444123,11596.745606133,0.0,1.0
2012-01-12,2.46,2.48,2.3,2.38,43000,2.54554174098535,2.56623720229418,2.37997805051476,2.46275989575006,41555.0050886432,0.0,1.0
2012-01-13,2.43,2.44,2.38,2.42,25000,2.51449854902212,2.52484627967653,2.46275989575006,2.5041508183677,24159.8866794437,0.0,1.0
2012-01-17,2.34,2.44,2.3,2.44,44000,2.42136897313241,2.52484627967653,2.37997805051476,2.52484627967653,42521.4005558209,0.0,1.0
2012-01-18,2.35,2.38,2.32,2.33,43000,2.43171670378682,2.46275989575006,2.40067351182358,2.411021242478,41555.0050886432,0.0,1.0
2012-01-19,2.4,2.47,2.36,2.36,56000,2.48345535705888,2.55588947163976,2.44206443444123,2.44206443444123,54118.1461619539,0.0,1.0
2012-01-20,2.4,2.47,2.31,2.39,55000,2.48345535705888,2.55588947163976,2.39032578116917,2.47310762640447,53151.7506947762,0.0,1.0
2012-01-23,2.43,2.5,2.311,2.4,87000,2.51449854902212,2.586932663603,2.39136055423461,2.48345535705888,84076.405644464,0.0,1.0
2012-01-24,2.32,2.42,2.32,2.39,24000,2.40067351182358,2.5041508183677,2.40067351182358,2.47310762640447,23193.491212266,0.0,1.0
2012-01-25,2.38,2.42,2.325,2.325,47000,2.46275989575006,2.5041508183677,2.40584737715079,2.40584737715079,45420.5869573541,0.0,1.0
2012-01-26,2.5,2.5,2.25,2.39,91000,2.586932663603,2.586932663603,2.3282393972427,2.47310762640447,87941.9875131752,0.0,1.0
2012-01-27,2.52,2.54,2.45,2.49,84000,2.60762812491182,2.62832358622065,2.53519401033094,2.57658493294859,81177.2192429311,0.0,1.0
2012-01-30,2.75,2.89,2.53,2.53,186000,2.8456259299633,2.99049415912507,2.61797585556624,2.61797585556624,179749.556895061,0.0,1.0
2012-01-31,2.67,2.809,2.62,2.77,68000,2.762844084728,2.90667754082433,2.71110543145594,2.86632139127212,65714.891768087,0.0,1.0
2012-02-01,2.65,2.7,2.52,2.7,65000,2.74214862341918,2.79388727669124,2.60762812491182,2.79388727669124,62815.7053665537,0.0,1.0
2012-02-02,2.58,2.7,2.55,2.65,52000,2.6697145088383,2.79388727669124,2.63867131687506,2.74214862341918,50252.5642932429,0.0,1.0
2012-02-03,2.6,2.64,2.491,2.63,61000,2.69040997014712,2.73180089276477,2.57761970601403,2.72145316211036,58950.1234978427,0.0,1.0
2012-02-06,2.7,2.75,2.58,2.58,33000,2.79388727669124,2.8456259299633,2.6697145088383,2.6697145088383,31891.0504168657,0.0,1.0
2012-02-07,2.72,2.79,2.6406,2.75,31000,2.81458273800006,2.88701685258095,2.73242175660403,2.8456259299633,29958.2594825103,0.0,1.0
2012-02-08,2.84,2.94,2.6971,2.6971,108000,2.93875550585301,3.04223281239713,2.79088643480146,2.79088643480146,104370.710455197,0.0,1.0
2012-02-09,2.92,2.98,2.85,2.85,43000,3.0215373510883,3.08362373501478,2.94910323650742,2.94910323650742,41555.0050886433,0.0,1.0
2012-02-10,3.11,3.14,2.89,2.94,123000,3.21814423352213,3.24918742548537,2.99049415912507,3.04223281239713,118866.642462863,0.0,1.0
2012-02-13,3.33,3.65,3.26,3.43,184000,3.4457943079192,3.77692168886038,3.37336019333831,3.54927161446332,177816.765960706,0.0,1.0
2012-02-14,3.33,3.63,3.251,3.4,150000,3.4457943079192,3.75622622755156,3.36404723574934,3.51822842250008,144959.320076662,0.0,1.0
2012-02-15,3.16,3.48,2.82,3.47,213000,3.26988288679419,3.60101026773538,2.91806004454418,3.59066253708096,205842.234508861,0.0,1.0
2012-02-16,3.34,3.4,3.12,3.12,153000,3.45614203857361,3.51822842250008,3.22849196417654,3.22849196417654,147858.506478196,0.0,1.0
2012-02-17,3.48,3.48,3.34,3.4,92000,3.60101026773538,3.60101026773538,3.45614203857361,3.51822842250008,88908.3829803528,0.0,1.0
2012-02-21,3.55,3.69,3.48,3.48,145000,3.67344438231626,3.81831261147803,3.60101026773538,3.60101026773538,140127.342740774,0.0,1.0
2012-02-22,3.41,3.59,3.34,3.57,108000,3.52857615315449,3.71483530493391,3.45614203857361,3.69413984362508,104370.710455197,0.0,1.0
2012-02-23,3.23,3.4084,3.11,3.4,209000,3.34231700137508,3.52692051624979,3.21814423352213,3.51822842250008,201976.652640149,0.0,1.0
2012-02-24,3.26,3.33,3.1,3.22,207000,3.37336019333831,3.4457943079192,3.20779650286772,3.33196927072066,200043.861705794,0.0,1.0
2012-02-27,3.32,3.3371,3.23,3.3,34000,3.43544657726478,3.45314119668383,3.34231700137508,3.41475111595596,32857.4458840435,0.0,1.0
2012-02-28,3.39,3.4,3.3,3.36,68000,3.50788069184567,3.51822842250008,3.41475111595596,3.47683749988243,65714.8917680869,0.0,1.0
2012-02-29,3.4,3.44,3.32,3.35,48000,3.51822842250008,3.55961934511773,3.43544657726478,3.46648976922802,46386.982424532,0.0,1.0
2012-03-01,3.33,3.41,3.33,3.36,11494,3.4457943079192,3.52857615315449,3.4457943079192,3.47683749988243,11107.749499741,0.0,1.0
2012-03-02,3.37,3.39,3.34,3.36,5500,3.48718523053684,3.50788069184567,3.45614203857361,3.47683749988243,5315.17506947763,0.0,1.0
2012-03-05,3.32,3.37,3.234,3.33,71000,3.43544657726478,3.48718523053684,3.34645609363684,3.4457943079192,68614.0781696203,0.0,1.0
2012-03-06,3.21,3.3,3.21,3.3,50000,3.32162154006625,3.41475111595596,3.32162154006625,3.41475111595596,48319.7733588875,0.0,1.0
2012-03-07,3.32,3.34,3.21,3.23,44000,3.43544657726478,3.45614203857361,3.32162154006625,3.34231700137508,42521.400555821,0.0,1.0
2012-03-08,3.35,3.37,3.23,3.3,41000,3.46648976922802,3.48718523053684,3.34231700137508,3.41475111595596,39622.2141542877,0.0,1.0
2012-03-09,3.4,3.43,3.26,3.31,49000,3.51822842250008,3.54927161446332,3.37336019333831,3.42509884661037,47353.3778917097,0.0,1.0
2012-03-12,3.38,3.44,3.38,3.43,29000,3.49753296119126,3.55961934511773,3.49753296119126,3.54927161446332,28025.4685481547,0.0,1.0
2012-03-13,3.54,3.59,3.3885,3.3885,97000,3.66309665166185,3.71483530493391,3.50632853224751,3.50632853224751,93740.3603162416,0.0,1.0
2012-03-14,3.59,3.6,3.49,3.55,139000,3.71483530493391,3.72518303558832,3.61135799838979,3.67344438231626,134328.969937707,0.0,1.0
2012-03-15,3.786,3.8,3.52,3.59,99000,3.91765082576038,3.93213764867656,3.64240119035302,3.71483530493391,95673.1512505972,0.0,1.0
2012-03-16,3.81,3.949,3.79,3.8,101000,3.94248537933097,4.0863188354273,3.92178991802215,3.93213764867656,97605.9421849527,0.0,1.0
2012-03-19,4.15,4.18,3.81,3.81,157000,4.29430822158098,4.32535141354422,3.94248537933097,3.94248537933097,151724.088346907,0.0,1.0
2012-03-20,4.09,4.14,3.97,4.13,86000,4.23222183765451,4.28396049092657,4.10804906980156,4.27361276027216,83110.0101772864,0.0,1.0
2012-03-21,4.061,4.1301,4.01,4.11,49000,4.20221341875671,4.2737162375787,4.14943999241921,4.25291729896333,47353.3778917097,0.0,1.0
2012-03-22,3.95,4.0592,3.84,4.04,56000,4.08735360849274,4.20035082723892,3.97352857129421,4.18048318438245,54118.146161954,0.0,1.0
2012-03-23,3.77,3.9,3.72,3.9,70000,3.90109445671332,4.03561495522068,3.84935580344126,4.03561495522068,67647.6827024425,0.0,1.0
2012-03-26,3.7,3.801,3.601,3.78,100000,3.82866034213244,3.933172421742,3.72621780865376,3.91144218736774,96639.5467177749,0.0,1.0
2012-03-27,3.82,3.82,3.6501,3.75,93000,3.95283310998538,3.95283310998538,3.77702516616692,3.8803989954045,89874.7784475308,0.0,1.0
2012-03-28,4.01,4.07,3.77,3.8,162000,4.14943999241921,4.21152637634569,3.90109445671332,3.93213764867656,156556.065682795,0.0,1.0
2012-03-29,3.9,4.0,3.821,4.0,34000,4.03561495522068,4.1390922617648,3.95386788305083,4.1390922617648,32857.4458840435,0.0,1.0
2012-03-30,3.77,3.99,3.77,3.9,106000,3.90109445671332,4.12874453111039,3.90109445671332,4.03561495522068,102437.919520842,0.0,1.0
2012-04-02,3.95,4.0,3.76,3.76,125000,4.08735360849274,4.1390922617648,3.89074672605891,3.89074672605891,120799.433397219,0.0,1.0
2012-04-03,3.94,3.9899,3.891,3.9029,34000,4.07700587783833,4.12864105380384,4.02630199763171,4.03861579711046,32857.4458840435,0.0,1.0
2012-04-04,3.8,3.89,3.8,3.89,50000,3.93213764867656,4.02526722456627,3.93213764867656,4.02526722456627,48319.7733588875,0.0,1.0
2012-04-05,3.84,3.88,3.81,3.81,68000,3.97352857129421,4.01491949391186,3.94248537933097,3.94248537933097,65714.8917680869,0.0,1.0
2012-04-09,3.59,3.83,3.5,3.83,167000,3.71483530493391,3.9631808406398,3.6217057290442,3.9631808406398,161388.043018684,0.0,1.0
2012-04-10,3.43,3.64,3.37,3.6,99000,3.54927161446332,3.76657395820597,3.48718523053684,3.72518303558832,95673.1512505971,0.0,1.0
2012-04-11,3.5,3.52,3.4,3.4,22000,3.6217057290442,3.64240119035302,3.51822842250008,3.51822842250008,21260.7002779105,0.0,1.0
2012-04-12,3.62,3.69,3.48,3.48,32000,3.74587849689714,3.81831261147803,3.60101026773538,3.60101026773538,30924.654949688,0.0,1.0
2012-04-13,3.54,3.6171,3.51,3.6171,11000,3.66309665166185,3.74287765500737,3.63205345969861,3.74287765500737,10630.3501389552,0.0,1.0
2012-04-16,3.38,3.6,3.33,3.53,100000,3.49753296119126,3.72518303558832,3.4457943079192,3.65274892100744,96639.5467177748,0.0,1.0
2012-04-17,3.44,3.44,3.37,3.41,37000,3.55961934511773,3.55961934511773,3.48718523053684,3.52857615315449,35756.6322855767,0.0,1.0
2012-04-18,3.4,3.43,3.35,3.38,25000,3.51822842250008,3.54927161446332,3.46648976922802,3.49753296119126,24159.8866794437,0.0,1.0
2012-04-19,3.4881,3.4881,3.3775,3.3775,16000,3.60939192956545,3.60939192956545,3.49494602852765,3.49494602852765,15462.327474844,0.0,1.0
2012-04-20,3.32,3.47,3.31,3.45,23000,3.43544657726478,3.59066253708096,3.42509884661037,3.56996707577214,22227.0957450883,0.0,1.0
2012-04-23,3.23,3.27,3.1,3.27,89000,3.34231700137508,3.38370792399272,3.20779650286772,3.38370792399272,86009.1965788196,0.0,1.0
2012-04-24,3.3,3.3,3.16,3.18,33000,3.41475111595596,3.41475111595596,3.26988288679419,3.29057834810302,31891.0504168657,0.0,1.0
2012-04-25,3.22,3.2901,3.136,3.28,35000,3.33196927072066,3.40450686260809,3.2450483332236,3.39405565464714,33823.8413512213,0.0,1.0
2012-04-26,3.29,3.36,3.18,3.25,35000,3.40440338530155,3.47683749988243,3.29057834810302,3.3630124626839,33823.8413512212,0.0,1.0
2012-04-27,3.26,3.3,3.24,3.3,24000,3.37336019333831,3.41475111595596,3.35266473202949,3.41475111595596,23193.491212266,0.0,1.0
2012-04-30,3.15,3.24,3.14,3.24,46000,3.25953515613978,3.35266473202949,3.24918742548537,3.35266473202949,44454.1914901765,0.0,1.0
2012-05-01,3.23,3.28,3.0,3.11,76000,3.34231700137508,3.39405565464714,3.1043191963236,3.21814423352213,73446.0555055088,0.0,1.0
2012-05-02,3.26,3.32,3.181,3.24,41000,3.37336019333831,3.43544657726478,3.29161312116846,3.35266473202949,39622.2141542877,0.0,1.0
2012-05-03,3.23,3.31,3.22,3.28,11000,3.34231700137508,3.42509884661037,3.33196927072066,3.39405565464714,10630.3501389552,0.0,1.0
2012-05-04,3.21,3.34,3.2,3.26,2321,3.32162154006625,3.45614203857361,3.31127380941184,3.37336019333831,2243.00387931956,0.0,1.0
2012-05-07,3.27,3.29,3.17,3.21,4438,3.38370792399272,3.40440338530155,3.2802306174486,3.32162154006625,4288.86308333486,0.0,1.0
2012-05-08,3.1,3.33,3.1,3.33,47000,3.20779650286772,3.4457943079192,3.20779650286772,3.4457943079192,45420.5869573542,0.0,1.0
2012-05-09,3.1,3.182,3.09,3.16,50000,3.20779650286772,3.2926478942339,3.19744877221331,3.26988288679419,48319.7733588875,0.0,1.0
2012-05-10,2.94,3.13,2.89,3.13,108000,3.04223281239713,3.23883969483096,2.99049415912507,3.23883969483096,104370.710455197,0.0,1.0
2012-05-11,2.655,2.88,2.55,2.88,151000,2.74732248874639,2.98014642847066,2.63867131687506,2.98014642847066,145925.71554384,0.0,1.0
2012-05-14,2.6,2.82,2.5,2.6,203000,2.69040997014712,2.91806004454418,2.586932663603,2.69040997014712,196178.279837083,0.0,1.0
2012-05-15,2.71,2.72,2.62,2.64,49000,2.80423500734565,2.81458273800006,2.71110543145594,2.73180089276477,47353.3778917097,0.0,1.0
2012-05-16,3.0,3.25,3.0,3.25,87000,3.1043191963236,3.3630124626839,3.1043191963236,3.3630124626839,84076.4056444642,0.0,1.0
2012-05-17,2.79,3.0293,2.37,3.0,319000,2.88701685258095,3.13463804714103,2.45241216509564,3.1043191963236,308280.154029702,0.0,1.0
2012-05-18,2.75,2.86,2.45,2.75,163000,2.8456259299633,2.95945096716183,2.53519401033094,2.8456259299633,157522.461149973,0.0,1.0
2012-05-21,2.92,2.92,2.74,2.81,92000,3.0215373510883,3.0215373510883,2.83527819930889,2.90771231388977,88908.382980353,0.0,1.0
2012-05-22,3.06,3.09,2.9,2.9,46000,3.16640558025007,3.19744877221331,3.00084188977948,3.00084188977948,44454.1914901765,0.0,1.0
2012-05-23,3.119,3.119,2.9901,3.06,24000,3.2274571911111,3.2274571911111,3.09407494297573,3.16640558025007,23193.491212266,0.0,1.0
2012-05-24,3.3,3.39,3.1,3.1,60000,3.41475111595596,3.50788069184567,3.20779650286772,3.20779650286772,57983.7280306649,0.0,1.0
2012-05-25,3.35,3.39,3.31,3.35,25000,3.46648976922802,3.50788069184567,3.42509884661037,3.46648976922802,24159.8866794437,0.0,1.0
2012-05-29,3.25,3.32,3.141,3.32,45000,3.3630124626839,3.43544657726478,3.25022219855081,3.43544657726478,43487.7960229987,0.0,1.0
2012-05-30,3.13,3.2,3.12,3.2,28000,3.23883969483096,3.31127380941184,3.22849196417654,3.31127380941184,27059.0730809769,0.0,1.0
2012-05-31,3.29,3.33,3.091,3.135,95000,3.40440338530155,3.4457943079192,3.19848354527875,3.24401356015816,91807.5693818861,0.0,1.0
2012-06-01,3.2,3.25,3.12,3.25,22000,3.31127380941184,3.3630124626839,3.22849196417654,3.3630124626839,21260.7002779105,0.0,1.0
2012-06-04,3.13,3.19,3.05,3.19,96000,3.23883969483096,3.30092607875743,3.15605784959566,3.30092607875743,92773.9648490638,0.0,1.0
2012-06-05,3.24,3.31,3.13,3.13,31000,3.35266473202949,3.42509884661037,3.23883969483096,3.23883969483096,29958.2594825102,0.0,1.0
2012-06-06,3.28,3.3,3.13,3.3,48000,3.39405565464714,3.41475111595596,3.23883969483096,3.41475111595596,46386.9824245319,0.0,1.0
2012-06-07,3.26,3.3,3.231,3.3,15000,3.37336019333831,3.41475111595596,3.34335177444052,3.41475111595596,14495.9320076662,0.0,1.0
2012-06-08,3.26,3.35,3.05,3.23,34000,3.37336019333831,3.46648976922802,3.15605784959566,3.34231700137508,32857.4458840435,0.0,1.0
2012-06-11,3.24,3.27,3.2,3.23,31000,3.35266473202949,3.38370792399272,3.31127380941184,3.34231700137508,29958.2594825102,0.0,1.0
2012-06-12,3.23,3.28,3.2,3.21,30000,3.34231700137508,3.39405565464714,3.31127380941184,3.32162154006625,28991.8640153324,0.0,1.0
2012-06-13,3.15,3.19,3.12,3.19,47000,3.25953515613978,3.30092607875743,3.22849196417654,3.30092607875743,45420.5869573542,0.0,1.0
2012-06-14,3.2,3.22,2.94,3.132,40000,3.31127380941184,3.33196927072066,3.04223281239713,3.24090924096184,38655.81868711,0.0,1.0
2012-06-15,3.25,3.32,3.08,3.23,34000,3.3630124626839,3.43544657726478,3.1871010415589,3.34231700137508,32857.4458840435,0.0,1.0
2012-06-18,3.01,3.2,3.01,3.2,60000,3.11466692697801,3.31127380941184,3.11466692697801,3.31127380941184,57983.728030665,0.0,1.0
2012-06-19,3.05,3.07,3.0,3.01,64000,3.15605784959566,3.17675331090448,3.1043191963236,3.11466692697801,61849.3098993759,0.0,1.0
2012-06-20,3.05,3.05,2.98,3.02,23000,3.15605784959566,3.15605784959566,3.08362373501478,3.12501465763242,22227.0957450882,0.0,1.0
2012-06-21,2.96,3.09,2.92,3.08,19000,3.06292827370595,3.19744877221331,3.0215373510883,3.1871010415589,18361.5138763772,0.0,1.0
2012-06-22,2.94,3.05,2.94,2.99,65000,3.04223281239713,3.15605784959566,3.04223281239713,3.09397146566919,62815.7053665537,0.0,1.0
2012-06-25,2.9,2.93,2.75,2.85,13000,3.00084188977948,3.03188508174272,2.8456259299633,2.94910323650742,12563.1410733107,0.0,1.0
2012-06-26,2.9,2.989,2.88,2.88,10000,3.00084188977948,3.09293669260375,2.98014642847066,2.98014642847066,9663.95467177749,0.0,1.0
2012-06-27,2.8,2.989,2.77,2.88,56000,2.89736458323536,3.09293669260375,2.86632139127212,2.98014642847066,54118.1461619539,0.0,1.0
2012-06-28,2.72,2.82,2.681,2.8,26000,2.81458273800006,2.91806004454418,2.77422658844786,2.89736458323536,25126.2821466215,0.0,1.0
2012-06-29,2.88,2.89,2.74,2.74,37000,2.98014642847066,2.99049415912507,2.83527819930889,2.83527819930889,35756.6322855767,0.0,1.0
2012-07-02,2.84,2.89,2.75,2.85,28000,2.93875550585301,2.99049415912507,2.8456259299633,2.94910323650742,27059.073080977,0.0,1.0
2012-07-03,2.8,2.83,2.49,2.79,72000,2.89736458323536,2.9284077751986,2.57658493294859,2.88701685258095,69580.4736367979,0.0,1.0
2012-07-05,2.74,2.85,2.65,2.8,121000,2.83527819930889,2.94910323650742,2.74214862341918,2.89736458323536,116933.851528508,0.0,1.0
2012-07-06,2.65,2.7,2.62,2.68,73000,2.74214862341918,2.79388727669124,2.71110543145594,2.77319181538242,70546.8691039757,0.0,1.0
2012-07-09,2.76,2.8,2.65,2.65,106000,2.85597366061771,2.89736458323536,2.74214862341918,2.74214862341918,102437.919520841,0.0,1.0
2012-07-10,2.81,3.05,2.73,2.86,136000,2.90771231388977,3.15605784959566,2.82493046865448,2.95945096716183,131429.783536174,0.0,1.0
2012-07-11,2.88,2.88,2.76,2.78,9000,2.98014642847066,2.98014642847066,2.85597366061771,2.87666912192654,8697.55920459973,0.0,1.0
2012-07-12,2.97,3.0,2.82,2.9,26000,3.07327600436036,3.1043191963236,2.91806004454418,3.00084188977948,25126.2821466215,0.0,1.0
2012-07-13,2.98,3.03,2.95,2.95,26000,3.08362373501478,3.13536238828684,3.05258054305154,3.05258054305154,25126.2821466214,0.0,1.0
2012-07-16,2.94,2.98,2.88,2.96,30000,3.04223281239713,3.08362373501478,2.98014642847066,3.06292827370595,28991.8640153325,0.0,1.0
2012-07-17,2.81,2.93,2.81,2.93,41000,2.90771231388977,3.03188508174272,2.90771231388977,3.03188508174272,39622.2141542877,0.0,1.0
2012-07-18,2.86,2.91,2.81,2.81,12000,2.95945096716183,3.01118962043389,2.90771231388977,2.90771231388977,11596.745606133,0.0,1.0
2012-07-19,2.85,2.89,2.83,2.83,11000,2.94910323650742,2.99049415912507,2.9284077751986,2.9284077751986,10630.3501389552,0.0,1.0
2012-07-20,2.77,2.88,2.731,2.8,20000,2.86632139127212,2.98014642847066,2.82596524171992,2.89736458323536,19327.909343555,0.0,1.0
2012-07-23,2.81,2.82,2.7,2.72,23000,2.90771231388977,2.91806004454418,2.79388727669124,2.81458273800006,22227.0957450882,0.0,1.0
2012-07-24,2.7,2.83,2.66,2.83,7000,2.79388727669124,2.9284077751986,2.75249635407359,2.9284077751986,6764.76827024424,0.0,1.0
2012-07-25,2.74,2.75,2.6177,2.67,25000,2.83527819930889,2.8456259299633,2.70872545340543,2.762844084728,24159.8866794437,0.0,1.0
2012-07-26,2.8999,2.99,2.77,2.77,20000,3.00073841247294,3.09397146566919,2.86632139127212,2.86632139127212,19327.909343555,0.0,1.0
2012-07-27,2.88,2.91,2.78,2.9,19000,2.98014642847066,3.01118962043389,2.87666912192654,3.00084188977948,18361.5138763772,0.0,1.0
2012-07-30,2.9,2.95,2.84,2.84,6291,3.00084188977948,3.05258054305154,2.93875550585301,2.93875550585301,6079.59388401522,0.0,1.0
2012-07-31,2.93,2.93,2.8,2.86,7102,3.03188508174272,3.03188508174272,2.89736458323536,2.95945096716183,6863.34060789637,0.0,1.0
2012-08-01,3.16,3.23,2.94,2.94,35000,3.26988288679419,3.34231700137508,3.04223281239713,3.04223281239713,33823.8413512212,0.0,1.0
2012-08-02,3.09,3.2,2.66,3.2,57000,3.19744877221331,3.31127380941184,2.75249635407359,3.31127380941184,55084.5416291317,0.0,1.0
2012-08-03,3.05,3.15,2.95,3.11,28000,3.15605784959566,3.25953515613978,3.05258054305154,3.21814423352213,27059.073080977,0.0,1.0
2012-08-06,3.05,3.1,3.0,3.02,31000,3.15605784959566,3.20779650286772,3.1043191963236,3.12501465763242,29958.2594825102,0.0,1.0
2012-08-07,3.13,3.15,3.0085,3.08,67000,3.23883969483096,3.25953515613978,3.11311476737985,3.1871010415589,64748.4963009091,0.0,1.0
2012-08-08,3.25,3.2798,3.02,3.02,57000,3.3630124626839,3.39384870003405,3.12501465763242,3.12501465763242,55084.5416291317,0.0,1.0
2012-08-09,3.2,3.23,3.2,3.2,9000,3.31127380941184,3.34231700137508,3.31127380941184,3.31127380941184,8697.55920459974,0.0,1.0
2012-08-10,3.28,3.36,3.12,3.12,17000,3.39405565464714,3.47683749988243,3.22849196417654,3.22849196417654,16428.7229420217,0.0,1.0
2012-08-13,3.2,3.33,3.2,3.21,18000,3.31127380941184,3.4457943079192,3.31127380941184,3.32162154006625,17395.1184091995,0.0,1.0
2012-08-14,3.17,3.224,3.15,3.2,37000,3.2802306174486,3.33610836298243,3.25953515613978,3.31127380941184,35756.6322855768,0.0,1.0
2012-08-15,3.17,3.22,3.1,3.15,27000,3.2802306174486,3.33196927072066,3.20779650286772,3.25953515613978,26092.6776137993,0.0,1.0
2012-08-16,3.24,3.29,3.15,3.17,45000,3.35266473202949,3.40440338530155,3.25953515613978,3.2802306174486,43487.7960229987,0.0,1.0
2012-08-17,3.24,3.29,3.21,3.23,14000,3.35266473202949,3.40440338530155,3.32162154006625,3.34231700137508,13529.5365404885,0.0,1.0
2012-08-20,3.15,3.25,3.1425,3.2,48000,3.25953515613978,3.3630124626839,3.25177435814897,3.31127380941184,46386.982424532,0.0,1.0
2012-08-21,3.03,3.22,2.96,3.15,156000,3.13536238828684,3.33196927072066,3.06292827370595,3.25953515613978,150757.692879729,0.0,1.0
2012-08-22,3.08,3.15,3.01,3.05,38000,3.1871010415589,3.25953515613978,3.11466692697801,3.15605784959566,36723.0277527544,0.0,1.0
2012-08-23,3.12,3.12,3.05,3.05,7000,3.22849196417654,3.22849196417654,3.15605784959566,3.15605784959566,6764.76827024425,0.0,1.0
2012-08-24,3.07,3.14,2.952,3.1,59000,3.17675331090448,3.24918742548537,3.05465008918242,3.20779650286772,57017.3325634873,0.0,1.0
2012-08-27,3.12,3.15,2.984,3.04,44000,3.22849196417654,3.25953515613978,3.08776282727654,3.14571011894125,42521.400555821,0.0,1.0
2012-08-28,3.14,3.15,3.07,3.13,14000,3.24918742548537,3.25953515613978,3.17675331090448,3.23883969483096,13529.5365404885,0.0,1.0
2012-08-29,3.1,3.2098,3.05,3.15,64000,3.20779650286772,3.32141458545316,3.15605784959566,3.25953515613978,61849.3098993759,0.0,1.0
2012-08-30,3.03,3.14,3.0,3.07,37000,3.13536238828684,3.24918742548537,3.1043191963236,3.17675331090448,35756.6322855767,0.0,1.0
2012-08-31,3.1,3.14,3.026,3.08,14000,3.20779650286772,3.24918742548537,3.13122329602507,3.1871010415589,13529.5365404885,0.0,1.0
2012-09-04,3.11,3.1495,3.1,3.1051,25000,3.21814423352213,3.25901776960706,3.20779650286772,3.21307384550147,24159.8866794437,0.0,1.0
2012-09-05,3.1,3.15,3.1,3.15,14000,3.20779650286772,3.25953515613978,3.20779650286772,3.25953515613978,13529.5365404885,0.0,1.0
2012-09-06,3.15,3.18,3.08,3.12,60000,3.25953515613978,3.29057834810302,3.1871010415589,3.22849196417654,57983.7280306649,0.0,1.0
2012-09-07,3.25,3.25,3.15,3.25,51000,3.3630124626839,3.3630124626839,3.25953515613978,3.3630124626839,49286.1688260652,0.0,1.0
2012-09-10,3.18,3.28,3.16,3.2676,11000,3.29057834810302,3.39405565464714,3.26988288679419,3.38122446863567,10630.3501389552,0.0,1.0
2012-09-11,3.2,3.25,3.17,3.23,26000,3.31127380941184,3.3630124626839,3.2802306174486,3.34231700137508,25126.2821466215,0.0,1.0
2012-09-12,3.22,3.24,3.18,3.18,8000,3.33196927072066,3.35266473202949,3.29057834810302,3.29057834810302,7731.163737422,0.0,1.0
2012-09-13,3.18,3.24,3.08,3.2,63000,3.29057834810302,3.35266473202949,3.1871010415589,3.31127380941184,60882.9144321981,0.0,1.0
2012-09-14,3.18,3.22,3.15,3.16,39000,3.29057834810302,3.33196927072066,3.25953515613978,3.26988288679419,37689.4232199322,0.0,1.0
2012-09-17,3.19,3.22,3.06,3.18,18000,3.30092607875743,3.33196927072066,3.16640558025007,3.29057834810302,17395.1184091995,0.0,1.0
2012-09-18,3.2,3.22,3.15,3.19,23000,3.31127380941184,3.33196927072066,3.25953515613978,3.30092607875743,22227.0957450882,0.0,1.0
2012-09-19,3.31,3.341,3.22,3.22,65000,3.42509884661037,3.45717681163905,3.33196927072066,3.33196927072066,62815.7053665537,0.0,1.0
2012-09-20,3.26,3.35,3.21,3.33,18000,3.37336019333831,3.46648976922802,3.32162154006625,3.4457943079192,17395.1184091995,0.0,1.0
2012-09-21,3.28,3.31,3.21,3.31,30000,3.39405565464714,3.42509884661037,3.32162154006625,3.42509884661037,28991.8640153324,0.0,1.0
2012-09-24,3.19,3.28,3.19,3.24,29000,3.30092607875743,3.39405565464714,3.30092607875743,3.35266473202949,28025.4685481547,0.0,1.0
2012-09-25,3.02,3.269,3.02,3.17,70000,3.12501465763242,3.38267315092728,3.12501465763242,3.2802306174486,67647.6827024425,0.0,1.0
2012-09-26,3.02,3.12,3.02,3.04,19000,3.12501465763242,3.22849196417654,3.12501465763242,3.14571011894125,18361.5138763773,0.0,1.0
2012-09-27,3.13,3.21,2.87,3.0,37000,3.23883969483096,3.32162154006625,2.96979869781624,3.1043191963236,35756.6322855767,0.0,1.0
2012-09-28,3.77,3.8484,3.5,3.61,603000,3.90109445671332,3.98222066504391,3.6217057290442,3.73553076624273,582736.466708183,0.0,1.0
2012-10-01,3.85,3.96,3.77,3.85,121000,3.98387630194862,4.09770133914715,3.90109445671332,3.98387630194862,116933.851528508,0.0,1.0
2012-10-02,3.8,3.8651,3.72,3.83,75000,3.93213764867656,3.99950137523678,3.84935580344126,3.9631808406398,72479.6600383312,0.0,1.0
2012-10-03,3.77,3.8,3.73,3.8,24000,3.90109445671332,3.93213764867656,3.85970353409568,3.93213764867656,23193.491212266,0.0,1.0
2012-10-04,3.8,3.83,3.711,3.8,59000,3.93213764867656,3.9631808406398,3.84004284585229,3.93213764867656,57017.3325634872,0.0,1.0
2012-10-05,3.8,3.83,3.71,3.74,24000,3.93213764867656,3.9631808406398,3.83900807278685,3.87005126475009,23193.491212266,0.0,1.0
2012-10-08,3.71,3.8,3.5,3.72,46000,3.83900807278685,3.93213764867656,3.6217057290442,3.84935580344126,44454.1914901765,0.0,1.0
2012-10-09,3.66,3.78,3.61,3.7,93000,3.78726941951479,3.91144218736774,3.73553076624273,3.82866034213244,89874.7784475307,0.0,1.0
2012-10-10,3.7,3.77,3.63,3.63,25000,3.82866034213244,3.90109445671332,3.75622622755156,3.75622622755156,24159.8866794437,0.0,1.0
2012-10-11,3.66,3.75,3.57,3.75,29000,3.78726941951479,3.8803989954045,3.69413984362508,3.8803989954045,28025.4685481547,0.0,1.0
2012-10-12,3.6,3.7,3.55,3.7,57000,3.72518303558832,3.82866034213244,3.67344438231626,3.82866034213244,55084.5416291317,0.0,1.0
2012-10-15,3.65,3.68,3.51,3.57,21000,3.77692168886038,3.80796488082362,3.63205345969861,3.69413984362508,20294.3048107327,0.0,1.0
2012-10-16,3.53,3.74,3.47,3.65,58000,3.65274892100744,3.87005126475009,3.59066253708096,3.77692168886038,56050.9370963094,0.0,1.0
2012-10-17,3.62,3.68,3.54,3.54,33000,3.74587849689714,3.80796488082362,3.66309665166185,3.66309665166185,31891.0504168658,0.0,1.0
2012-10-18,3.58,3.7,3.58,3.63,39000,3.7044875742795,3.82866034213244,3.7044875742795,3.75622622755156,37689.4232199322,0.0,1.0
2012-10-19,3.56,3.62,3.52,3.56,29000,3.68379211297067,3.74587849689714,3.64240119035302,3.68379211297067,28025.4685481547,0.0,1.0
2012-10-22,3.5,3.56,3.48,3.54,45000,3.6217057290442,3.68379211297067,3.60101026773538,3.66309665166185,43487.7960229987,0.0,1.0
2012-10-23,3.54,3.56,3.4701,3.5,18000,3.66309665166185,3.68379211297067,3.59076601438751,3.6217057290442,17395.1184091995,0.0,1.0
2012-10-24,3.48,3.54,3.45,3.53,25000,3.60101026773538,3.66309665166185,3.56996707577214,3.65274892100744,24159.8866794437,0.0,1.0
2012-10-25,3.49,3.499,3.45,3.47,14000,3.61135799838979,3.62067095597876,3.56996707577214,3.59066253708096,13529.5365404885,0.0,1.0
2012-10-26,3.49,3.51,3.44,3.44,22000,3.61135799838979,3.63205345969861,3.55961934511773,3.55961934511773,21260.7002779105,0.0,1.0
2012-10-31,3.45,3.53,3.45,3.45,26000,3.56996707577214,3.65274892100744,3.56996707577214,3.56996707577214,25126.2821466215,0.0,1.0
2012-11-01,3.48,3.509,3.43,3.44,25000,3.60101026773538,3.63101868663317,3.54927161446332,3.55961934511773,24159.8866794437,0.0,1.0
2012-11-02,3.51,3.51,3.31,3.51,34000,3.63205345969861,3.63205345969861,3.42509884661037,3.63205345969861,32857.4458840435,0.0,1.0
2012-11-05,3.51,3.61,3.39,3.49,65000,3.63205345969861,3.73553076624273,3.50788069184567,3.61135799838979,62815.7053665537,0.0,1.0
2012-11-06,3.51,3.59,3.45,3.54,68000,3.63205345969861,3.71483530493391,3.56996707577214,3.66309665166185,65714.891768087,0.0,1.0
2012-11-07,3.54,3.59,3.47,3.47,24000,3.66309665166185,3.71483530493391,3.59066253708096,3.59066253708096,23193.491212266,0.0,1.0
2012-11-08,3.53,3.58,3.5,3.56,15000,5.72229505188984,5.8033473897353,5.67366364918256,5.77092645459712,9253.28028699128,2.0,1.0
2012-11-09,3.5,3.62,3.5,3.5,11000,5.67366364918256,5.86818926001167,5.67366364918256,5.67366364918256,6785.73887712694,0.0,1.0
2012-11-12,3.53,3.65,3.5,3.53,24000,5.72229505188984,5.91682066271895,5.67366364918256,5.72229505188984,14805.248459186,0.0,1.0
2012-11-13,3.44,3.55,3.44,3.49,46000,5.576400843768,5.75471598702802,5.576400843768,5.65745318161346,28376.7262134399,0.0,1.0
2012-11-14,3.41,3.53,3.4,3.45,112000,5.52776944106072,5.72229505188984,5.51155897349163,5.59261131133709,69091.1594762016,0.0,1.0
2012-11-15,3.44,3.5,3.39,3.4,45000,5.576400843768,5.67366364918256,5.49534850592253,5.51155897349163,27759.8408609739,0.0,1.0
2012-11-16,3.53,3.54,3.44,3.44,47000,5.72229505188984,5.73850551945893,5.576400843768,5.576400843768,28993.611565906,0.0,1.0
2012-11-19,3.51,3.54,3.381,3.51,74000,5.68987411675165,5.73850551945893,5.48075908511035,5.68987411675165,45649.5160824904,0.0,1.0
2012-11-20,3.54,3.54,3.42,3.49,32000,5.73850551945893,5.73850551945893,5.54397990862981,5.65745318161346,19740.3312789147,0.0,1.0
2012-11-21,3.59,3.6,3.5,3.54,43000,5.8195578573044,5.83576832487349,5.67366364918256,5.73850551945893,26526.0701560417,0.0,1.0
2012-11-23,3.64,3.6793,3.582,3.59,24000,5.90061019514986,5.9643173326964,5.80658948324912,5.8195578573044,14805.2484591861,0.0,1.0
2012-11-26,3.58,3.64,3.51,3.58,74000,5.8033473897353,5.90061019514986,5.68987411675165,5.8033473897353,45649.5160824904,0.0,1.0
2012-11-27,3.55,3.6199,3.5,3.57,43000,5.75471598702802,5.86802715533598,5.67366364918256,5.78713692216621,26526.0701560417,0.0,1.0
2012-11-28,3.61,3.7,3.57,3.57,41000,5.85197879244258,5.99787300056442,5.78713692216621,5.78713692216621,25292.2994511095,0.0,1.0
2012-11-29,3.54,3.65,3.51,3.62,43000,5.73850551945893,5.91682066271895,5.68987411675165,5.86818926001167,26526.0701560417,0.0,1.0
2012-11-30,3.58,3.58,3.47,3.49,29000,5.8033473897353,5.8033473897353,5.62503224647528,5.65745318161346,17889.6752215165,0.0,1.0
2012-12-03,3.52,3.62,3.46,3.54,17000,5.70608458432074,5.86818926001167,5.60882177890619,5.73850551945893,10487.0509919235,0.0,1.0
2012-12-04,3.54,3.58,3.5,3.5,13000,5.73850551945893,5.8033473897353,5.67366364918256,5.67366364918256,8019.50958205911,0.0,1.0
2012-12-05,3.54,3.6,3.5002,3.59,24000,5.73850551945893,5.83576832487349,5.67398785853394,5.8195578573044,14805.2484591861,0.0,1.0
2012-12-06,3.49,3.56,3.45,3.56,55000,5.65745318161346,5.77092645459712,5.59261131133709,5.77092645459712,33928.6943856347,0.0,1.0
2012-12-07,3.53,3.53,3.49,3.52,10000,5.72229505188984,5.72229505188984,5.65745318161346,5.70608458432074,6168.85352466085,0.0,1.0
2012-12-10,3.54,3.6,3.48,3.51,55000,5.73850551945893,5.83576832487349,5.64124271404437,5.68987411675165,33928.6943856347,0.0,1.0
2012-12-11,3.56,3.58,3.48,3.55,30000,5.77092645459712,5.8033473897353,5.64124271404437,5.75471598702802,18506.5605739826,0.0,1.0
2012-12-12,3.57,3.59,3.49,3.59,26000,5.78713692216621,5.8195578573044,5.65745318161346,5.8195578573044,16039.0191641182,0.0,1.0
2012-12-13,3.52,3.56,3.52,3.56,21000,5.70608458432074,5.77092645459712,5.70608458432074,5.77092645459712,12954.5924017878,0.0,1.0
2012-12-14,3.5,3.55,3.5,3.52,20000,5.67366364918256,5.75471598702802,5.67366364918256,5.70608458432074,12337.7070493217,0.0,1.0
2012-12-17,3.52,3.55,3.51,3.51,18000,5.70608458432074,5.75471598702802,5.68987411675165,5.68987411675165,11103.9363443896,0.0,1.0
2012-12-18,3.41,3.54,3.41,3.53,178000,5.52776944106072,5.73850551945893,5.52776944106072,5.72229505188984,109805.592738963,0.0,1.0
2012-12-19,3.56,3.58,3.42,3.42,138000,5.77092645459712,5.8033473897353,5.54397990862981,5.54397990862981,85130.1786403198,0.0,1.0
2012-12-20,3.7,3.7,3.52,3.52,106000,5.99787300056442,5.99787300056442,5.70608458432074,5.70608458432074,65389.8473614051,0.0,1.0
2012-12-21,1.82,1.83,1.6901,1.8,295000,6.19239861139353,6.22642277958801,5.75042466654737,6.12435027500459,86703.0748007962,2.0,1.0
2012-12-24,2.1,2.35,1.88,1.9,183000,7.14507532083869,7.99567952570044,6.39654362056035,6.46459195694929,53785.2972493075,0.0,1.0
2012-12-26,2.3,2.68,2.15,2.17,1061000,7.82555868472809,9.11847707611795,7.31519616181104,7.38324449819998,311837.160554728,0.0,1.0
2012-12-27,2.28,2.47,2.2,2.38,375000,7.75751034833915,8.40396954403408,7.48531700278339,8.09775203028385,110215.77305186,0.0,1.0
2012-12-28,2.27,2.37,2.04,2.37,204000,7.72348618014468,8.06372786208938,6.94093031167187,8.06372786208938,59957.3805402116,0.0,1.0
2012-12-31,2.1,2.3,2.07,2.29,210000,7.14507532083869,7.82555868472809,7.04300281625528,7.79153451653362,61720.8329090414,0.0,1.0
2013-01-02,1.99,2.21,1.956,2.18,267000,6.77080947069952,7.51934117097786,6.65512729883833,7.41726866639445,78473.630412924,0.0,1.0
2013-01-03,1.86,1.98,1.81,1.95,385000,6.32849528417142,6.73678530250505,6.15837444319907,6.63471279792164,113154.860333242,0.0,1.0
2013-01-04,2.02,2.03,1.83,1.83,197000,6.87288197528293,6.9069061434774,6.22642277958801,6.22642277958801,57900.0194432436,0.0,1.0
2013-01-07,2.06,2.11,2.04,2.05,88000,7.00897864806081,7.17909948903316,6.94093031167187,6.97495447986634,25863.9680761697,0.0,1.0
2013-01-08,2.18,2.26,2.03,2.03,232000,7.41726866639445,7.68946201195021,6.9069061434774,6.9069061434774,68186.8249280838,0.0,1.0
2013-01-09,2.07,2.19,2.04,2.19,157000,7.04300281625528,7.45129283458892,6.94093031167187,7.45129283458892,46143.6703177119,0.0,1.0
2013-01-10,2.01,2.0995,2.01,2.06,75000,6.83885780708846,7.14337411242897,6.83885780708846,7.00897864806081,22043.1546103719,0.0,1.0
2013-01-11,2.09,2.09,2.0,2.04,113000,7.11105115264422,7.11105115264422,6.80483363889399,6.94093031167187,33211.686279627,0.0,1.0
2013-01-14,2.09,2.1,2.021,2.05,72000,7.11105115264422,7.14507532083869,6.87628439210238,6.97495447986634,21161.428425957,0.0,1.0
2013-01-15,2.1,2.12,2.05,2.12,58000,7.14507532083869,7.21312365722763,6.97495447986634,7.21312365722763,17046.706232021,0.0,1.0
2013-01-16,2.08,2.13,2.05,2.05,126000,7.07702698444975,7.2471478254221,6.97495447986634,6.97495447986634,37032.4997454248,0.0,1.0
2013-01-17,2.17,2.17,2.11,2.13,119000,7.38324449819998,7.38324449819998,7.17909948903316,7.2471478254221,34975.1386484568,0.0,1.0
2013-01-18,2.09,2.19,2.02,2.18,68000,7.11105115264422,7.45129283458892,6.87288197528293,7.41726866639445,19985.7935134039,0.0,1.0
2013-01-22,2.12,2.16,2.1,2.11,111000,7.21312365722763,7.34922033000551,7.14507532083869,7.17909948903316,32623.8688233504,0.0,1.0
2013-01-23,2.1,2.17,2.06,2.06,150000,7.14507532083869,7.38324449819998,7.00897864806081,7.00897864806081,44086.3092207438,0.0,1.0
2013-01-24,2.12,2.16,2.12,2.12,45000,7.21312365722763,7.34922033000551,7.21312365722763,7.21312365722763,13225.8927662232,0.0,1.0
2013-01-25,2.15,2.21,2.07,2.129,81000,7.31519616181104,7.51934117097786,7.04300281625528,7.24374540860266,23806.6069792017,0.0,1.0
2013-01-28,2.14,2.18,2.13,2.15,42000,7.28117199361657,7.41726866639445,7.2471478254221,7.31519616181104,12344.1665818083,0.0,1.0
2013-01-29,2.12,2.15,2.11,2.15,78000,7.21312365722763,7.31519616181104,7.17909948903316,7.31519616181104,22924.8807947868,0.0,1.0
2013-01-30,2.15,2.189,2.06,2.1,136000,7.31519616181104,7.44789041776948,7.00897864806081,7.14507532083869,39971.5870268077,0.0,1.0
2013-01-31,2.17,2.17,2.09,2.12,44000,7.38324449819998,7.38324449819998,7.11105115264422,7.21312365722763,12931.9840380849,0.0,1.0
2013-02-01,2.15,2.19,2.11,2.17,40000,7.31519616181104,7.45129283458892,7.17909948903316,7.38324449819998,11756.3491255317,0.0,1.0
2013-02-04,2.18,2.18,2.11,2.15,21000,7.41726866639445,7.41726866639445,7.17909948903316,7.31519616181104,6172.08329090414,0.0,1.0
2013-02-05,2.25,2.28,2.17,2.19,183000,7.65543784375574,7.75751034833915,7.38324449819998,7.45129283458892,53785.2972493075,0.0,1.0
2013-02-06,2.46,2.46,2.28,2.28,212000,8.36994537583961,8.36994537583961,7.75751034833915,7.75751034833915,62308.650365318,0.0,1.0
2013-02-07,2.44,2.5,2.38,2.5,84000,8.30189703945067,8.50604204861749,8.09775203028385,8.50604204861749,24688.3331636165,0.0,1.0
2013-02-08,2.37,2.46,2.32,2.45,106000,8.06372786208938,8.36994537583961,7.89360702111703,8.33592120764514,31154.325182659,0.0,1.0
2013-02-11,2.4,2.44,2.36,2.37,93000,8.16580036667279,8.30189703945067,8.02970369389491,8.06372786208938,27333.5117168612,0.0,1.0
2013-02-12,2.37,2.4,2.32,2.39,48000,8.06372786208938,8.16580036667279,7.89360702111703,8.13177619847832,14107.618950638,0.0,1.0
2013-02-13,2.38,2.41,2.36,2.41,50000,8.09775203028385,8.19982453486726,8.02970369389491,8.19982453486726,14695.4364069146,0.0,1.0
2013-02-14,2.37,2.41,2.37,2.41,33000,8.06372786208938,8.19982453486726,8.06372786208938,8.19982453486726,9698.98802856364,0.0,1.0
2013-02-15,2.37,2.39,2.33,2.34,46902,8.06372786208938,8.13177619847832,7.9276311893115,7.96165535750597,13784.9071671422,0.0,1.0
2013-02-19,2.35,2.39,2.34,2.35,50593,7.99567952570044,8.13177619847832,7.96165535750597,7.99567952570044,14869.7242827006,0.0,1.0
2013-02-20,2.32,2.4,2.32,2.38,26000,7.89360702111703,8.16580036667279,7.89360702111703,8.09775203028385,7641.6269315956,0.0,1.0
2013-02-21,2.31,2.38,2.23,2.32,85000,7.85958285292256,8.09775203028385,7.5873895073668,7.89360702111703,24982.2418917548,0.0,1.0
2013-02-22,2.34,2.34,2.3,2.3,16000,7.96165535750597,7.96165535750597,7.82555868472809,7.82555868472809,4702.53965021268,0.0,1.0
2013-02-25,2.29,2.39,2.26,2.31,56000,7.79153451653362,8.13177619847832,7.68946201195021,7.85958285292256,16458.8887757444,0.0,1.0
2013-02-26,2.34,2.34,2.284,2.31,30000,7.96165535750597,7.96165535750597,7.77112001561694,7.85958285292256,8817.26184414877,0.0,1.0
2013-02-27,2.3,2.36,2.3,2.34,16000,7.82555868472809,8.02970369389491,7.82555868472809,7.96165535750597,4702.53965021268,0.0,1.0
2013-02-28,2.26,2.35,2.23,2.3,25000,7.68946201195021,7.99567952570044,7.5873895073668,7.82555868472809,7347.71820345731,0.0,1.0
2013-03-01,2.28,2.28,2.23,2.23,15000,7.75751034833915,7.75751034833915,7.5873895073668,7.5873895073668,4408.63092207438,0.0,1.0
2013-03-04,2.32,2.34,2.2033,2.25,21000,7.89360702111703,7.96165535750597,7.49654497828757,7.65543784375574,6172.08329090414,0.0,1.0
2013-03-05,2.24,2.34,2.24,2.28,36000,7.62141367556127,7.96165535750597,7.62141367556127,7.75751034833915,10580.7142129785,0.0,1.0
2013-03-06,2.35,2.35,2.21,2.21,36000,7.99567952570044,7.99567952570044,7.51934117097786,7.51934117097786,10580.7142129785,0.0,1.0
2013-03-07,2.3,2.34,2.27,2.33,20000,7.82555868472809,7.96165535750597,7.72348618014468,7.9276311893115,5878.17456276584,0.0,1.0
2013-03-08,2.38,2.43,2.3051,2.31,93000,8.09775203028385,8.2678728712562,7.84291101050727,7.85958285292256,27333.5117168612,0.0,1.0
2013-03-11,2.51,2.52,2.38,2.43,153000,8.54006621681196,8.57409038500643,8.09775203028385,8.2678728712562,44968.0354051587,0.0,1.0
2013-03-12,2.7,2.7,2.52,2.57,125000,9.18652541250689,9.18652541250689,8.57409038500643,8.74421122597878,36738.5910172865,0.0,1.0
2013-03-13,2.9,2.9,2.676,2.7,179000,9.86700877639629,9.86700877639629,9.10486740884017,9.18652541250689,52609.6623367543,0.0,1.0
2013-03-14,2.82,2.95,2.6884,2.95,125000,9.59481543084053,10.0371296173686,9.14705737740131,10.0371296173686,36738.5910172865,0.0,1.0
2013-03-15,2.74,2.91,2.61,2.8599,288000,9.32262208528477,9.90103294459076,8.88030789875666,9.73057186193647,84645.7137038282,0.0,1.0
2013-03-18,2.68,2.76,2.5,2.76,64000,9.11847707611795,9.39067042167371,8.50604204861749,9.39067042167371,18810.1586008507,0.0,1.0
2013-03-19,2.55,2.64,2.5038,2.64,60000,8.67616288958984,8.98238040334007,8.51897123253139,8.98238040334007,17634.5236882975,0.0,1.0
2013-03-20,2.55,2.6,2.51,2.57,69000,8.67616288958984,8.84628373056219,8.54006621681196,8.74421122597878,20279.7022415422,0.0,1.0
2013-03-21,2.65,2.69,2.53,2.53,99000,9.01640457153454,9.15250124431242,8.6081145532009,8.6081145532009,29096.9640856909,0.0,1.0
2013-03-22,2.73,2.86,2.66,2.66,62000,9.2885979170903,9.73091210361841,9.05042873972901,9.05042873972901,18222.3411445741,0.0,1.0
2013-03-25,2.79,2.88,2.76,2.8,193000,9.49274292625712,9.79896044000735,9.39067042167371,9.52676709445159,56724.3845306904,0.0,1.0
2013-03-26,2.82,2.83,2.7701,2.81,56000,9.59481543084053,9.628839599035,9.42503483155013,9.56079126264606,16458.8887757444,0.0,1.0
2013-03-27,2.74,2.83,2.69,2.83,91000,9.32262208528477,9.628839599035,9.15250124431242,9.628839599035,26745.6942605846,0.0,1.0
2013-03-28,2.73,2.81,2.7,2.7,41000,9.2885979170903,9.56079126264606,9.18652541250689,9.18652541250689,12050.25785367,0.0,1.0
2013-04-01,2.68,2.8,2.641,2.7,73000,9.11847707611795,9.52676709445159,8.98578282015952,9.18652541250689,21455.3371540953,0.0,1.0
2013-04-02,2.65,2.69,2.6,2.66,66000,9.01640457153454,9.15250124431242,8.84628373056219,9.05042873972901,19397.9760571273,0.0,1.0
2013-04-03,2.5,2.64,2.4,2.64,156000,8.50604204861749,8.98238040334007,8.16580036667279,8.98238040334007,45849.7615895736,0.0,1.0
2013-04-04,2.5,2.51,2.41,2.42,36000,8.50604204861749,8.54006621681196,8.19982453486726,8.23384870306173,10580.7142129785,0.0,1.0
2013-04-05,2.55,2.55,2.5,2.5,12000,8.67616288958984,8.67616288958984,8.50604204861749,8.50604204861749,3526.90473765951,0.0,1.0
2013-04-08,2.57,2.59,2.53,2.59,32000,8.74421122597878,8.81225956236772,8.6081145532009,8.81225956236772,9405.07930042535,0.0,1.0
2013-04-09,2.59,2.64,2.58,2.59,20000,8.81225956236772,8.98238040334007,8.77823539417325,8.81225956236772,5878.17456276584,0.0,1.0
2013-04-10,2.57,2.6,2.57,2.58,93000,8.74421122597878,8.84628373056219,8.74421122597878,8.77823539417325,27333.5117168612,0.0,1.0
2013-04-11,2.57,2.6,2.53,2.57,47000,8.74421122597878,8.84628373056219,8.6081145532009,8.74421122597878,13813.7102224997,0.0,1.0
2013-04-12,2.52,2.5999,2.49,2.58,84000,8.57409038500643,8.84594348888025,8.47201788042302,8.77823539417325,24688.3331636165,0.0,1.0
2013-04-15,2.42,2.5599,2.4,2.52,152000,8.23384870306173,8.70984681610237,8.16580036667279,8.57409038500643,44674.1266770204,0.0,1.0
2013-04-16,2.48,2.56,2.42,2.42,78000,8.43799371222855,8.71018705778431,8.23384870306173,8.23384870306173,22924.8807947868,0.0,1.0
2013-04-17,2.48,2.5,2.45,2.5,27000,8.43799371222855,8.50604204861749,8.33592120764514,8.50604204861749,7935.53565973389,0.0,1.0
2013-04-18,2.44,2.5,2.44,2.5,20000,8.30189703945067,8.50604204861749,8.30189703945067,8.50604204861749,5878.17456276584,0.0,1.0
2013-04-19,2.47,2.5,2.43,2.44,26000,8.40396954403408,8.50604204861749,8.2678728712562,8.30189703945067,7641.6269315956,0.0,1.0
2013-04-22,2.48,2.5,2.46,2.5,2343,8.43799371222855,8.50604204861749,8.36994537583961,8.50604204861749,688.628150028019,0.0,1.0
2013-04-23,2.49,2.5,2.45,2.5,8803,8.47201788042302,8.50604204861749,8.33592120764514,8.50604204861749,2587.27853380139,0.0,1.0
2013-04-24,2.47,2.5,2.44,2.5,53000,8.40396954403408,8.50604204861749,8.30189703945067,8.50604204861749,15577.1625913295,0.0,1.0
2013-04-25,2.55,2.55,2.45,2.46,36000,8.67616288958984,8.67616288958984,8.33592120764514,8.36994537583961,10580.7142129785,0.0,1.0
2013-04-26,2.51,2.589,2.46,2.58,37000,8.54006621681196,8.80885714554828,8.36994537583961,8.77823539417325,10874.6229411168,0.0,1.0
2013-04-29,2.24,2.559,2.23,2.53,287000,7.62141367556127,8.70678464096487,7.5873895073668,8.6081145532009,84351.8049756899,0.0,1.0
2013-04-30,2.41,2.42,2.06,2.21,256000,8.19982453486726,8.23384870306173,7.00897864806081,7.51934117097786,75240.6344034028,0.0,1.0
2013-05-01,2.41,2.46,2.28,2.45,134000,8.19982453486726,8.36994537583961,7.75751034833915,8.33592120764514,39383.7695705312,0.0,1.0
2013-05-02,2.5,2.5,2.3301,2.37,98000,8.50604204861749,8.50604204861749,7.92797143099345,8.06372786208938,28803.0553575526,0.0,1.0
2013-05-03,2.47,2.55,2.4,2.49,84000,8.40396954403408,8.67616288958984,8.16580036667279,8.47201788042302,24688.3331636165,0.0,1.0
2013-05-06,2.51,2.54,2.39,2.44,90000,8.54006621681196,8.64213872139537,8.13177619847832,8.30189703945067,26451.7855324463,0.0,1.0
2013-05-07,25.85,26.0,25.25,25.25,85000,8.79524747827049,8.84628373056219,8.59110246910367,8.59110246910367,249822.418917548,0.0,0.1
2013-05-08,27.85,28.25,27.0,28.25,53700,9.47573084215989,9.61182751493777,9.18652541250689,9.61182751493777,157828.987010263,0.0,1.0
2013-05-09,27.8,28.0,27.56,28.0,8900,9.45871875806265,9.52676709445159,9.37706075439592,9.52676709445159,26157.876804308,0.0,1.0
2013-05-10,28.05,28.2,27.5801,27.8,16700,9.54377917854883,9.59481543084053,9.38389961220301,9.45871875806265,49082.7575990948,0.0,1.0
2013-05-13,28.07,28.5,27.8,28.2,11500,9.55058401218772,9.69688793542394,9.45871875806265,9.59481543084053,33799.5037359036,0.0,1.0
2013-05-14,27.6,28.149,27.221,27.75,44400,9.39067042167371,9.57746310506135,9.26171882421667,9.44170667396542,130495.475293402,0.0,1.0
2013-05-15,26.8,27.95,26.75,27.75,22600,9.11847707611795,9.50975501035436,9.10146499202072,9.44170667396542,66423.372559254,0.0,1.0
2013-05-16,27.2,27.31,26.96,26.96,9100,9.25457374889583,9.29200033390975,9.1729157452291,9.1729157452291,26745.6942605846,0.0,1.0
2013-05-17,26.75,26.999,26.4,26.95,26500,9.10146499202072,9.18618517082495,8.98238040334007,9.16951332840966,77885.8129566474,0.0,1.0
2013-05-20,28.2,28.3,26.24,27.0,72400,9.59481543084053,9.628839599035,8.92794173422892,9.18652541250689,212789.919172124,0.0,1.0
2013-05-21,29.0,29.28,28.2,28.2,132000,9.86700877639629,9.96227644734081,9.59481543084053,9.59481543084053,387959.521142546,0.0,1.0
2013-05-22,26.45,29.15,26.25,29.15,196900,8.99939248743731,9.918045028688,8.93134415104837,9.918045028688,578706.285704297,0.0,1.0
2013-05-23,26.81,27.93,25.9,26.47,9245800,9.1218794929374,9.50295017671546,8.81225956236772,9.0061973210762,27174213.1862102,0.0,1.0
2013-05-24,28.04,28.04,26.55,27.07,1076200,9.54037676172938,9.54037676172938,9.03341665563178,9.21034233024302,3163045.7322243,0.0,1.0
2013-05-28,27.35,28.0,27.016,27.94,988000,9.30561000118754,9.52676709445159,9.19196927941801,9.50635259353491,2903818.23400633,0.0,1.0
2013-05-29,27.5,27.63,26.62,26.84,911900,9.35664625347924,9.40087767213205,9.05723357336791,9.13208674339574,2680153.69189309,0.0,1.0
2013-05-30,27.5,27.59,26.08,27.25,1441600,9.35664625347924,9.38726800485427,8.87350306511777,9.27158583299307,4236988.22484162,0.0,1.0
2013-05-31,26.37,27.63,26.35,27.63,1218700,8.97217315288173,9.40087767213205,8.96536831924284,9.40087767213205,3581865.66982137,0.0,1.0
2013-06-03,25.99,26.56,25.77,26.29,849800,8.84288131374274,9.03681907245122,8.76802814371491,8.94495381832616,2497636.37171921,0.0,1.0
2013-06-04,25.97,26.36,25.63,26.0,625000,8.83607648010385,8.96877073606228,8.72039430824265,8.84628373056219,1836929.55086433,0.0,1.0
2013-06-05,25.99,26.775,25.9,26.0,435700,8.84288131374274,9.10997103406933,8.81225956236772,8.84628373056219,1280560.32849854,0.0,1.0
2013-06-06,26.05,26.33,25.7801,25.93,189000,8.86329581465943,8.95856348560394,8.77146458470255,8.82246681282606,555487.496181372,0.0,1.0
2013-06-07,26.17,26.3,25.82,25.9,326500,8.90412481649279,8.9483562351456,8.78504022781215,8.81225956236772,959611.997371524,0.0,1.0
2013-06-10,26.0,26.2,25.91,26.16,137700,8.84628373056219,8.91433206695113,8.81566197918717,8.90072239967335,404712.318646428,0.0,1.0
2013-06-11,25.44,25.8,25.01,25.74,339700,8.65574838867316,8.77823539417325,8.50944446543694,8.75782089325657,998407.949485778,0.0,1.0
2013-06-12,24.78,25.51,24.77,25.39,611800,8.43118887858966,8.67956530640929,8.42778646177021,8.63873630457593,1798133.59875007,0.0,1.0
2013-06-13,24.88,25.13,24.52,24.75,1132700,8.46521304678413,8.5502734672703,8.34272604128404,8.42098162813132,3329104.16362243,0.0,1.0
2013-06-14,25.14,25.435,25.0,25.03,557900,8.55367588408975,8.65404718026344,8.50604204861749,8.51624929907583,1639716.79428353,0.0,1.0
2013-06-17,25.17,25.58,24.76,25.51,444900,8.56388313454809,8.70338222414542,8.42438404495076,8.67956530640929,1307599.93148726,0.0,1.0
2013-06-18,25.24,25.38,25.0,25.18,429400,8.58770005228422,8.63533388775648,8.50604204861749,8.56728555136754,1262044.07862583,0.0,1.0
2013-06-19,24.6,25.51,24.56,25.31,479100,8.36994537583961,8.67956530640929,8.35633570856182,8.61151697002035,1408116.71651056,0.0,1.0
2013-06-20,24.0,24.668,23.28,24.13,439200,8.16580036667279,8.39308181021185,7.92082635567261,8.2100317853256,1290847.13398338,0.0,1.0
2013-06-21,24.17,24.24,23.572,24.17,192900,8.22364145260339,8.24745837033952,8.02017692680046,8.22364145260339,566949.936578766,0.0,1.0
2013-06-24,23.98,24.49,23.85,24.25,443500,8.1589955330339,8.3325187908257,8.11476411438109,8.25086078715897,1303485.20929333,0.0,1.0
2013-06-25,24.15,24.41,23.86,24.05,478700,8.2168366189645,8.30529945627012,8.11816653120053,8.18281245077003,1406941.081598,0.0,1.0
2013-06-26,24.56,24.89,24.4,24.5,233800,8.35633570856182,8.46861546360358,8.30189703945067,8.33592120764514,687158.606387327,0.0,1.0
2013-06-27,25.09,25.23,24.54,24.65,226400,8.53666379999252,8.58429763546477,8.34953087492293,8.38695745993685,665409.360505093,0.0,1.0
2013-06-28,24.7,25.21,24.53,25.16,231600,8.40396954403408,8.57749280182588,8.34612845810348,8.56048071772864,680692.614368285,0.0,1.0
2013-07-01,24.6,25.15,24.43,24.94,184600,8.36994537583961,8.5570783009092,8.31210428990901,8.48562754770081,542555.512143287,0.0,1.0
2013-07-02,24.46,24.85,24.19,24.61,107000,8.32231154036736,8.45500579632579,8.23044628624229,8.37334779265906,314482.339107972,0.0,1.0
2013-07-03,24.2,24.56,23.98,24.28,176200,8.23384870306173,8.35633570856182,8.1589955330339,8.26106803761731,517867.178979671,0.0,1.0
2013-07-05,24.18,24.25,23.89,24.25,598500,8.22704386942284,8.25086078715897,8.12837378165888,8.25086078715897,1759043.73790768,0.0,1.0
2013-07-08,24.23,24.5,24.0,24.33,43900,8.24405595352007,8.33592120764514,8.16580036667279,8.27808012171454,129025.93165271,0.0,1.0
2013-07-09,24.67,25.125,24.18,24.32,147600,8.39376229357574,8.54857225886058,8.22704386942284,8.2746777048951,433809.282732119,0.0,1.0
2013-07-10,24.18,24.75,24.0,24.75,278100,8.22704386942284,8.42098162813132,8.16580036667279,8.42098162813132,817360.17295259,0.0,1.0
2013-07-11,24.59,24.9,24.35,24.43,181700,8.36654295902017,8.47201788042302,8.28488495535344,8.31210428990901,534032.159027276,0.0,1.0
2013-07-12,24.91,25.04,24.52,24.68,33200,8.47542029724247,8.51965171589528,8.34272604128404,8.39716471039519,97577.697741913,0.0,1.0
2013-07-15,24.89,25.22,24.83,25.08,70600,8.46861546360358,8.58089521864533,8.44820096268689,8.53326138317307,207499.562065634,0.0,1.0
2013-07-16,25.24,25.79,25.13,25.36,80100,8.58770005228422,8.7748329773538,8.5502734672703,8.62852905411758,235420.891238772,0.0,1.0
2013-07-17,25.22,25.9,25.18,25.24,141600,8.58089521864533,8.81225956236772,8.56728555136754,8.58770005228422,416174.759043822,0.0,1.0
2013-07-18,25.61,25.73,25.33,25.38,102000,8.71358947460376,8.75441847643712,8.61832180365924,8.63533388775648,299786.902701058,0.0,1.0
2013-07-19,25.75,26.07,25.39,25.74,293300,8.76122331007602,8.87010064829832,8.63873630457593,8.75782089325657,862034.299629611,0.0,1.0
2013-07-22,25.81,25.999,25.678,25.84,200800,8.7816378109927,8.84594348888025,8.736725908976,8.79184506145104,590168.72610169,0.0,1.0
2013-07-23,25.87,25.99,25.64,25.9,188100,8.80205231190938,8.84288131374274,8.7237967250621,8.81225956236772,552842.317628128,0.0,1.0
2013-07-24,25.75,25.81,25.27,25.81,173100,8.76122331007602,8.7816378109927,8.59790730274256,8.7816378109927,508756.008407384,0.0,1.0
2013-07-25,25.75,25.76,25.46,25.65,857500,8.76122331007602,8.76462572689547,8.66255322231205,8.72719914188155,2520267.34378585,0.0,1.0
2013-07-26,25.5,25.964,25.31,25.77,155200,8.67616288958984,8.83403503001218,8.61151697002035,8.76802814371491,456146.346070629,0.0,1.0
2013-07-29,25.63,26.09,25.41,25.5,407800,8.72039430824265,8.87690548193721,8.64554113821482,8.67616288958984,1198559.79334796,0.0,1.0
2013-07-30,25.57,26.05,25.34,25.99,63500,8.69997980732597,8.86329581465943,8.62172422047869,8.84288131374274,186632.042367816,0.0,1.0
2013-07-31,25.28,25.98,25.07,25.65,247200,8.60130971956201,8.8394788969233,8.52985896635362,8.72719914188155,726542.375957858,0.0,1.0
2013-08-01,25.42,25.86,25.37,25.86,249800,8.64894355503427,8.79864989508993,8.63193147093703,8.79864989508993,734184.002889453,0.0,1.0
2013-08-02,25.48,25.62,25.41,25.45,193800,8.66935805595095,8.71699189142321,8.64554113821482,8.65915080549261,569595.11513201,0.0,1.0
2013-08-05,25.51,25.63,25.4374,25.45,92900,8.67956530640929,8.72039430824265,8.6548637603001,8.65915080549261,273041.208440473,0.0,1.0
2013-08-06,25.46,25.545,25.32,25.4,80300,8.66255322231205,8.69147376527735,8.6149193868398,8.64213872139537,236008.708695049,0.0,1.0
2013-08-07,25.6,25.75,25.3,25.34,180700,8.71018705778431,8.76122331007602,8.6081145532009,8.62172422047869,531093.071745894,0.0,1.0
2013-08-08,25.74,25.94,25.48,25.7,59100,8.75782089325657,8.82586922964551,8.66935805595095,8.74421122597878,173700.058329731,0.0,1.0
2013-08-09,25.5,25.83,25.37,25.62,49000,8.67616288958984,8.78844264463159,8.63193147093703,8.71699189142321,144015.276787763,0.0,1.0
2013-08-12,25.74,25.965,25.42,25.42,170200,8.75782089325657,8.83437527169413,8.64894355503427,8.64894355503427,500232.655291373,0.0,1.0
2013-08-13,25.63,26.074,25.3849,25.73,62900,8.72039430824265,8.8714616150261,8.63700107199801,8.75441847643712,184868.589998986,0.0,1.0
2013-08-14,25.5,25.76,25.46,25.76,45200,8.67616288958984,8.76462572689547,8.66255322231205,8.76462572689547,132846.745118508,0.0,1.0
2013-08-15,25.3,25.5,25.24,25.34,102200,8.6081145532009,8.67616288958984,8.58770005228422,8.62172422047869,300374.720157335,0.0,1.0
2013-08-16,25.44,25.5,25.25,25.31,82700,8.65574838867316,8.67616288958984,8.59110246910367,8.61151697002035,243062.518170368,0.0,1.0
2013-08-19,25.09,25.52,24.805,25.45,160600,8.53666379999252,8.68296772322874,8.43969492063828,8.65915080549261,472017.417390097,0.0,1.0
2013-08-20,25.59,25.78,25.16,25.16,504300,8.70678464096487,8.77143056053436,8.56048071772864,8.56048071772864,1482181.71600141,0.0,1.0
2013-08-21,25.5,25.64,25.3,25.5,152900,8.67616288958984,8.7237967250621,8.6081145532009,8.67616288958984,449386.445323449,0.0,1.0
2013-08-22,25.6,25.74,25.46,25.6,350300,8.71018705778431,8.75782089325657,8.66255322231205,8.71018705778431,1029562.27466844,0.0,1.0
2013-08-23,25.66,25.7,25.54,25.54,119800,8.73060155870099,8.74421122597878,8.68977255686763,8.68977255686763,352102.656309674,0.0,1.0
2013-08-26,25.62,25.97,25.581,25.93,57100,8.71699189142321,8.83607648010385,8.70372246582736,8.82246681282606,167821.883766965,0.0,1.0
2013-08-27,25.55,25.86,25.43,25.65,123900,8.69317497368708,8.79864989508993,8.65234597185371,8.72719914188155,364152.914163344,0.0,1.0
2013-08-28,25.52,25.7,25.37,25.5,100600,8.68296772322874,8.74421122597878,8.63193147093703,8.67616288958984,295672.180507122,0.0,1.0
2013-08-29,25.99,26.55,25.8,25.88,226300,8.84288131374274,9.03341665563178,8.77823539417325,8.80545472872883,665115.451776955,0.0,1.0
2013-08-30,25.6,26.35,25.47,26.0,76800,8.71018705778431,8.96536831924284,8.6659556391315,8.84628373056219,225721.903210208,0.0,1.0
2013-09-03,25.39,25.85,25.13,25.83,78800,8.63873630457593,8.79524747827049,8.5502734672703,8.78844264463159,231600.077772974,0.0,1.0
2013-09-04,25.36,25.494,25.23,25.27,31100,8.62852905411758,8.67412143949817,8.58429763546477,8.59790730274256,91405.6144510089,0.0,1.0
2013-09-05,25.17,25.36,24.92,25.36,105100,8.56388313454809,8.62852905411758,8.47882271406192,8.62852905411758,308898.073273345,0.0,1.0
2013-09-06,25.27,25.52,25.04,25.29,41000,8.59790730274256,8.68296772322874,8.51965171589528,8.60471213638145,120502.5785367,0.0,1.0
2013-09-09,25.45,25.45,25.08,25.19,79800,8.65915080549261,8.65915080549261,8.53326138317307,8.57068796818699,234539.165054357,0.0,1.0
2013-09-10,25.61,25.979,25.39,25.69,376500,8.71358947460376,8.83913865524135,8.63873630457593,8.74080880915934,1106566.36144067,0.0,1.0
2013-09-11,25.88,25.98,25.58,25.68,458800,8.80545472872883,8.8394788969233,8.70338222414542,8.73740639233989,1348453.24469848,0.0,1.0
2013-09-12,25.68,25.98,25.5,25.86,120500,8.73740639233989,8.8394788969233,8.67616288958984,8.79864989508993,354160.017406642,0.0,1.0
2013-09-13,26.03,26.09,25.5,25.81,453800,8.85649098102053,8.87690548193721,8.67616288958984,8.7816378109927,1333757.80829157,0.0,1.0
2013-09-16,25.77,26.55,25.73,26.14,99700,8.76802814371491,9.03341665563178,8.75441847643712,8.89391756603445,293027.001953877,0.0,1.0
2013-09-17,25.64,25.94,25.52,25.76,54200,8.7237967250621,8.82586922964551,8.68296772322874,8.76462572689547,159298.530650954,0.0,1.0
2013-09-18,25.77,25.99,25.41,25.51,82700,8.76802814371491,8.84288131374274,8.64554113821482,8.67956530640929,243062.518170368,0.0,1.0
2013-09-19,25.55,25.85,25.52,25.75,69500,8.69317497368708,8.79524747827049,8.68296772322874,8.76122331007602,204266.566056113,0.0,1.0
2013-09-20,25.9,26.05,25.61,25.67,318200,8.81225956236772,8.86329581465943,8.71358947460376,8.73400397552044,935217.572936046,0.0,1.0
2013-09-23,25.92,26.28,25.7,25.91,226900,8.81906439600662,8.94155140150671,8.74421122597878,8.81566197918717,666878.904145785,0.0,1.0
2013-09-24,26.0,26.21,25.67,25.99,75900,8.84628373056219,8.91773448377058,8.73400397552044,8.84288131374274,223076.724656964,0.0,1.0
2013-09-25,25.79,26.23,25.58,26.0,54000,8.7748329773538,8.92453931740947,8.70338222414542,8.84628373056219,158710.713194678,0.0,1.0
2013-09-26,25.5,25.66,25.39,25.42,103300,8.76802814371491,8.82304322226371,8.73020527721261,8.74052060444051,300426.727289671,0.27,1.0
2013-09-27,25.23,25.52,25.1,25.52,132600,8.67519019866381,8.77490502853351,8.63049044734291,8.77490502853351,385639.72931859,0.0,1.0
2013-09-30,25.19,25.69,24.73,25.09,98300,8.66143642902661,8.83335854949161,8.50326807819881,8.62705200493361,285885.259366647,0.0,1.0
2013-10-01,25.46,25.74,24.84,25.19,114200,8.75427437407771,8.85055076153811,8.54109094470111,8.66143642902661,332127.127361863,0.0,1.0
2013-10-02,25.16,25.38,24.99,25.38,45300,8.65112110179871,8.72676683480331,8.59266758084061,8.72676683480331,131745.699382595,0.0,1.0
2013-10-03,24.98,25.34,24.61,25.27,52200,8.58922913843131,8.71301306516611,8.46200676928721,8.68894396830101,151812.925116368,0.0,1.0
2013-10-04,24.93,25.367,24.7,25.0,275400,8.57203692638481,8.72229685967122,8.49295275097091,8.59610602324991,800944.053200149,0.0,1.0
2013-10-07,24.99,25.1,24.78,24.78,117800,8.59266758084061,8.63049044734291,8.52046029024531,8.52046029024531,342596.98426644,0.0,1.0
2013-10-08,24.87,25.24,24.57,25.2,150900,8.55140627192901,8.67862864107311,8.44825299965001,8.66487487143591,438861.501916857,0.0,1.0
2013-10-09,24.65,25.05,24.5101,24.96,120100,8.47576053892441,8.61329823529641,8.42765672961831,8.58235225361271,349286.059511031,0.0,1.0
2013-10-10,24.68,25.0,24.62,24.83,161900,8.48607586615231,8.59610602324991,8.46544521169651,8.53765250229181,470852.73134751,0.0,1.0
2013-10-11,24.9,24.99,24.68,24.77,167500,8.56172159915691,8.59266758084061,8.48607586615231,8.51702184783601,487139.175421296,0.0,1.0
2013-10-14,24.75,24.88,24.64,24.87,39200,8.51014496301741,8.55484471433831,8.47232209651511,8.55140627192901,114005.108516506,0.0,1.0
2013-10-15,24.7,24.78,24.44,24.63,99800,8.49295275097091,8.52046029024531,8.40355324832911,8.46888365410581,290247.699743555,0.0,1.0
2013-10-16,24.7,25.0,24.53,24.79,44000,8.49295275097091,8.59610602324991,8.43449923001281,8.52389873265461,127964.917722609,0.0,1.0
2013-10-17,24.83,24.86,24.62,24.62,53900,8.53765250229181,8.54796782951971,8.46544521169651,8.46544521169651,156757.024210196,0.0,1.0
2013-10-18,25.0,25.02,24.85,24.85,170300,8.59610602324991,8.60298290806851,8.54452938711041,8.54452938711041,495282.39745819,0.0,1.0
2013-10-21,25.0,25.09,24.86,25.04,111100,8.59610602324991,8.62705200493361,8.54796782951971,8.60985979288711,323111.417249588,0.0,1.0
2013-10-22,24.98,25.24,24.95,25.1,57100,8.58922913843131,8.67862864107311,8.57891381120341,8.63049044734291,166063.563680931,0.0,1.0
2013-10-23,24.98,25.08,24.88,24.88,29900,8.58922913843131,8.62361356252431,8.55484471433831,8.55484471433831,86957.9781796822,0.0,1.0
2013-10-24,25.04,25.19,24.9139,24.95,321700,8.60985979288711,8.66143642902661,8.56650103410584,8.57891381120341,935598.046167349,0.0,1.0
2013-10-25,25.04,25.24,24.8825,25.1,85400,8.60985979288711,8.67862864107311,8.55570432494064,8.63049044734291,248368.272125246,0.0,1.0
2013-10-28,24.97,25.04,24.8,25.02,110000,8.58579069602201,8.60985979288711,8.52733717506391,8.60298290806851,319912.294306523,0.0,1.0
2013-10-29,25.0,25.01,24.7501,24.97,108200,8.59610602324991,8.59954446565921,8.51017934744151,8.58579069602201,314677.365854234,0.0,1.0
2013-10-30,24.72,25.16,24.63,25.05,243300,8.49982963578951,8.65112110179871,8.46888365410581,8.61329823529641,707587.829134337,0.0,1.0
2013-10-31,24.49,24.875,24.39,24.78,596200,8.42074546037561,8.55312549313366,8.38636103628262,8.52046029024531,1733924.63514135,0.0,1.0
2013-11-01,24.6,24.82,24.35,24.82,192300,8.45856832687791,8.53421405988251,8.37260726664542,8.53421405988251,559264.856319494,0.0,1.0
2013-11-04,24.74,24.87,24.41,24.5,346100,8.50670652060811,8.55140627192901,8.39323792110121,8.42418390278491,1006560.40963171,0.0,1.0
2013-11-05,24.83,24.94,24.74,24.75,694700,8.53765250229181,8.57547536879411,8.50670652060811,8.51014496301741,2020391.55322492,0.0,1.0
2013-11-06,25.01,25.12,24.78,24.88,189700,8.59954446565921,8.63736733216151,8.52046029024531,8.55484471433831,551703.292999522,0.0,1.0
2013-11-07,25.04,25.07,24.86,25.0,34863,8.60985979288711,8.62017512011501,8.54796782951971,8.59610602324991,101391.839240076,0.0,1.0
2013-11-08,25.0,25.0,24.78,25.0,117800,8.59610602324991,8.59610602324991,8.52046029024531,8.59610602324991,342596.98426644,0.0,1.0
2013-11-11,24.86,25.0,24.83,25.0,102000,8.54796782951971,8.59610602324991,8.53765250229181,8.59610602324991,296645.945629685,0.0,1.0
2013-11-12,24.67,24.849,24.5,24.79,131500,8.48263742374301,8.54418554286948,8.42418390278491,8.52389873265461,382440.606375525,0.0,1.0
2013-11-13,24.68,24.922,24.31,24.56,71000,8.48607586615231,8.56928617245737,8.35885349700821,8.44481455724071,206488.844506938,0.0,1.0
2013-11-14,24.88,25.11,24.59,24.77,143100,8.55484471433831,8.63392888975221,8.45512988446861,8.51702184783601,416176.81195694,0.0,1.0
2013-11-15,25.05,25.1,24.83,24.96,155500,8.61329823529641,8.63049044734291,8.53765250229181,8.58235225361271,452239.652406039,0.0,1.0
2013-11-18,25.14,25.57,24.95,25.03,179100,8.64424421698011,8.79209724058001,8.57891381120341,8.60642135047781,520875.381002711,0.0,1.0
2013-11-19,24.92,25.6,24.67,24.85,1147800,8.56859848397551,8.80241256780791,8.48263742374301,8.54452938711041,3338139.37640934,0.0,1.0
2013-11-20,25.1,25.4797,24.97,25.04,526200,8.63049044734291,8.76104810562403,8.58579069602201,8.60985979288711,1530344.08421902,0.0,1.0
2013-11-21,25.3,25.4,25.15,25.15,198400,8.69925929552891,8.73364371962191,8.64768265938941,8.64768265938941,577005.447185583,0.0,1.0
2013-11-22,24.96,25.3,24.95,25.3,82900,8.58235225361271,8.69925929552891,8.57891381120341,8.69925929552891,241097.538163734,0.0,1.0
2013-11-25,24.85,25.1,24.69,24.94,223800,8.54452938711041,8.63049044734291,8.48951430856161,8.57547536879411,650876.104234544,0.0,1.0
2013-11-26,25.0,25.05,24.7,24.84,198600,8.59610602324991,8.61329823529641,8.49295275097091,8.54109094470111,577587.105902504,0.0,1.0
2013-11-27,25.23,25.37,25.0,25.0,76800,8.67519019866381,8.72332839239401,8.59610602324991,8.59610602324991,223356.947297645,0.0,1.0
2013-11-29,25.84,26.0,25.57,25.6,343400,8.88493518563111,8.93995026417991,8.79209724058001,8.80241256780791,998708.016953272,0.0,1.0
2013-12-02,26.0,26.37,25.75,26.0,389600,8.93995026417991,9.06717263332401,8.85398920394741,8.93995026417991,1133071.18056201,0.0,1.0
2013-12-03,26.21,26.405,26.065,26.15,700900,9.01215755477521,9.07920718175656,8.96230013984036,8.99152690031941,2038422.97344947,0.0,1.0
2013-12-04,26.41,26.53,26.11,26.5,436500,9.08092640296121,9.12218771187281,8.97777313068221,9.11187238464491,1269470.14967997,0.0,1.0
2013-12-05,26.42,26.9,26.37,26.9,478800,9.08436484537051,9.2494100810169,9.06717263332401,9.2494100810169,1392490.96830876,0.0,1.0
2013-12-06,26.68,26.92,26.28,26.87,362500,9.17376434801231,9.25628696583551,9.03622665164031,9.23909475378901,1054256.42441922,0.0,1.0
2013-12-09,26.96,27.4,26.81,27.03,305500,9.27004073547271,9.4213322014819,9.21846409933321,9.29410983233781,888483.690096752,0.0,1.0
2013-12-10,26.94,27.2,26.88,27.2,811900,9.26316385065411,9.3525633532959,9.24253319619831,9.3525633532959,2361243.5613406,0.0,1.0
2013-12-11,26.66,27.12,26.62,27.12,284000,9.16688746319371,9.32505581402151,9.15313369355651,9.32505581402151,825955.37802775,0.0,1.0
2013-12-12,26.89,26.94,26.51,26.81,567200,9.2459716386076,9.26316385065411,9.11531082705421,9.21846409933321,1649584.12118782,0.0,1.0
2013-12-13,26.89,27.04,26.72,27.02,268600,9.2459716386076,9.2975482747471,9.18751811764951,9.29067138992851,781167.656824837,0.0,1.0
2013-12-16,26.89,26.97,26.725,26.91,345400,9.2459716386076,9.273479177882,9.18923733885416,9.25284852342621,1004524.60412248,0.0,1.0
2013-12-17,27.29,28.2,27.2,27.68,1264100,9.3835093349796,9.6964075942259,9.3525633532959,9.5176085889423,3676373.92029887,0.0,1.0
2013-12-18,27.43,27.5,27.25,27.35,326300,9.4316475287098,9.4557166255749,9.3697555653424,9.4041399894354,948976.196656532,0.0,1.0
2013-12-19,27.36,27.45,27.21,27.45,309200,9.4075784318447,9.4385244135284,9.3560017957052,9.4385244135284,899244.37635979,0.0,1.0
2013-12-20,27.33,27.664,26.96,26.96,464200,9.3972631046168,9.51210708108742,9.27004073547271,9.27004073547271,1350029.88197353,0.0,1.0
2013-12-23,27.32,27.45,27.29,27.29,133800,9.3938246622075,9.4385244135284,9.3835093349796,9.3835093349796,389129.681620116,0.0,1.0
2013-12-24,27.29,27.44,27.23,27.41,118300,9.3835093349796,9.4350859711191,9.3628786805238,9.4247706438912,344051.131058743,0.0,1.0
2013-12-26,27.21,27.41,27.0,27.29,158900,9.3560017957052,9.4247706438912,9.2837945051099,9.3835093349796,462127.850593696,0.0,1.0
2013-12-27,27.25,27.35,26.8,26.91,271500,9.5244854737609,9.55943771403158,9.36720039254283,9.40564785684058,776774.243646217,0.45,1.0
2013-12-30,27.14,27.3975,27.07,27.2,125800,9.48603800946315,9.57604002816016,9.46157144127367,9.50700935362556,359919.70479077,0.0,1.0
2013-12-31,27.13,27.37,27.08,27.09,114000,9.48254278543608,9.56642816208572,9.46506666530074,9.46856188932781,326159.350923273,0.0,1.0
2014-01-02,27.07,27.8,26.95,27.8,228800,9.46157144127367,9.71672279524965,9.41962875294885,9.71672279524965,654607.539396885,0.0,1.0
2014-01-03,27.13,27.26,27.02,27.2,108000,9.48254278543608,9.52798069778797,9.44409532113833,9.50700935362556,308993.069295733,0.0,1.0
2014-01-06,27.42,27.42,27.0,27.15,310600,9.58390428222106,9.58390428222106,9.4371048730842,9.48953323349022,888641.178919024,0.0,1.0
2014-01-07,27.5,27.5,27.23,27.39,232700,9.61186607443761,9.61186607443761,9.51749502570676,9.57341861013986,665765.622454786,0.0,1.0
2014-01-08,27.45,27.65,27.2406,27.55,122000,9.59438995430227,9.66429443484363,9.52119996317546,9.62934219457295,349047.726426661,0.0,1.0
2014-01-09,27.3,27.43,27.02,27.4,3955900,9.54196159389624,9.58739950624813,9.44409532113833,9.57691383416693,11318015.5817314,0.0,1.0
2014-01-10,27.32,27.5,27.25,27.39,626800,9.54895204195038,9.61186607443761,9.5244854737609,9.57341861013986,1793304.22069042,0.0,1.0
2014-01-13,27.29,27.45,27.23,27.39,341700,9.53846636986917,9.59438995430227,9.51749502570676,9.57341861013986,977619.738688443,0.0,1.0
2014-01-14,27.39,27.54,27.3,27.3,438700,9.57341861013986,9.62584697054588,9.54196159389624,9.54196159389624,1255141.29166702,0.0,1.0
2014-01-15,27.7,27.82,27.35,27.4,749200,9.68177055497897,9.72371324330379,9.55943771403158,9.57691383416693,2143496.36589225,0.0,1.0
2014-01-16,27.92,27.98,27.54,27.65,600800,9.75866548357447,9.77963682773688,9.62584697054588,9.66429443484363,1718917.00030441,0.0,1.0
2014-01-17,27.75,28.15,27.68,27.77,723700,9.69924667511431,9.83905563619704,9.67478010692484,9.70623712316845,2070539.6689752,0.0,1.0
2014-01-21,27.98,28.055,27.79,28.0,593100,9.77963682773688,9.80585100793989,9.71322757122259,9.78662727579102,1696886.9388824,0.0,1.0
2014-01-22,27.92,28.18,27.92,28.1,563600,9.75866548357447,9.84954130827825,9.75866548357447,9.8215795160617,1612486.05421366,0.0,1.0
2014-01-23,28.0,28.2,27.4,27.96,576100,9.78662727579102,9.85653175633238,9.57691383416693,9.77264637968275,1648249.1409377,0.0,1.0
2014-01-24,27.69,27.89,27.44,27.89,508400,9.6782753309519,9.74817981149327,9.5908947302752,9.74817981149327,1454556.26324028,0.0,1.0
2014-01-27,27.37,27.89,27.33,27.72,759800,9.56642816208572,9.74817981149327,9.55244726597745,9.68876100303311,2173823.46343424,0.0,1.0
2014-01-28,27.7,27.81,27.4,27.54,531400,9.68177055497897,9.72021801927672,9.57691383416693,9.62584697054588,1520360.34281252,0.0,1.0
2014-01-29,27.67,27.75,27.26,27.45,478700,9.67128488289777,9.69924667511431,9.52798069778797,9.59438995430227,1369583.16918395,0.0,1.0
2014-01-30,28.02,28.19,27.68,27.95,349000,9.79361772384516,9.85303653230532,9.67478010692484,9.76915115565568,998505.381335283,0.0,1.0
2014-01-31,28.06,28.15,27.74,27.835,306100,9.80759861995343,9.83905563619704,9.69575145108724,9.72895607934439,875766.467698368,0.0,1.0
2014-02-03,27.65,28.28,27.63,28.15,573300,9.66429443484363,9.88449354854893,9.65730398678949,9.83905563619704,1640238.20951151,0.0,1.0
2014-02-04,27.65,27.86,27.56,27.76,267200,9.66429443484363,9.73769413941206,9.63283741860002,9.70274189914138,764471.741813146,0.0,1.0
2014-02-05,27.59,27.66,27.415,27.62,233100,9.64332309068122,9.6677896588707,9.58215667020753,9.65380876276243,666910.041229956,0.0,1.0
2014-02-06,27.79,28.2,27.46,27.62,355500,9.71322757122259,9.85653175633238,9.59788517832934,9.65380876276243,1017102.18643179,0.0,1.0
2014-02-07,28.24,28.24,27.894,28.06,498000,9.87051265244066,9.87051265244066,9.74957790110409,9.80759861995343,1424801.37508588,0.0,1.0
2014-02-10,28.22,28.86,27.94,28.86,394200,9.86352220438652,10.0872165421189,9.76565593162861,10.0872165421189,1127824.70292942,0.0,1.0
2014-02-11,28.27,28.8,28.05,28.25,503400,9.88099832452186,10.0662451979565,9.80410339592636,9.87400787646772,1440251.02855066,0.0,1.0
2014-02-12,28.6,28.65,27.87,28.27,834500,9.99634071741511,10.0138168375505,9.74118936343913,9.88099832452186,2387543.66969712,0.0,1.0
2014-02-13,28.67,28.95,28.47,28.69,527200,10.0208072856046,10.1186735583625,9.95090280506322,10.0277977336587,1508343.94567324,0.0,1.0
2014-02-14,28.63,28.7624,28.45,28.5,278500,10.0068263894963,10.0531031556147,9.94391235700909,9.96138847714443,796801.572211682,0.0,1.0
2014-02-18,28.64,28.879,28.45,28.51,307100,10.0103216135234,10.0938574677703,9.94391235700909,9.9648837011715,878627.51463629,0.0,1.0
2014-02-19,28.65,29.66,28.59,28.68,410700,10.0138168375505,10.3668344642843,9.99284549338804,10.0243025096317,1175031.97740515,0.0,1.0
2014-02-20,28.83,28.88,28.41,28.63,513900,10.0767308700377,10.094206990173,9.92993146090082,10.0068263894963,1470292.02139886,0.0,1.0
2014-02-21,28.61,28.88,28.5,28.78,197600,9.99983594144218,10.094206990173,9.96138847714443,10.0592547499023,565342.874933674,0.0,1.0
2014-02-24,28.4,28.76,28.37,28.51,395500,9.92643623687375,10.0522643018482,9.91595056479254,9.9648837011715,1131544.06394872,0.0,1.0
2014-02-25,28.2,28.48,28.15,28.38,325000,9.85653175633238,9.95439802909029,9.83905563619704,9.91944578881961,929840.254825121,0.0,1.0
2014-02-26,28.46,28.5,28.19,28.39,464800,9.94740758103616,9.96138847714443,9.85303653230532,9.92294101284668,1329814.61674682,0.0,1.0
2014-02-27,28.52,28.619,28.39,28.5,362600,9.96837892519857,10.0029816430665,9.92294101284668,9.96138847714443,1037415.61969104,0.0,1.0
2014-02-28,28.97,29.06,28.47,28.47,690800,10.1256640064166,10.1571210226602,9.95090280506322,9.95090280506322,1976411.22471753,0.0,1.0
2014-03-03,29.03,29.1,28.645,28.92,452400,10.146635350579,10.1711019187685,10.0120692255369,10.1081878862813,1294337.63471657,0.0,1.0
2014-03-04,29.27,29.36,29.01,29.2,461000,10.2305207272287,10.2619777434723,10.1396449025249,10.2060541590392,1318942.63838271,0.0,1.0
2014-03-05,29.36,29.45,29.1,29.28,309500,10.2619777434723,10.2934347597159,10.1711019187685,10.2340159512558,885494.027287307,0.0,1.0
2014-03-06,29.21,29.46,29.1,29.35,187500,10.2095493830663,10.296929983743,10.1711019187685,10.2584825194452,536446.300860645,0.0,1.0
2014-03-07,28.98,29.38,28.87,29.25,422500,10.1291592304437,10.2689681915264,10.090711766146,10.2235302791745,1208792.33127266,0.0,1.0
2014-03-10,28.77,28.98,28.51,28.94,404500,10.0557595258753,10.1291592304437,9.9648837011715,10.1151783343354,1157293.48639003,0.0,1.0
2014-03-11,28.6,29.05,28.4,28.8,124100,9.99634071741511,10.1536257986332,9.92643623687375,10.0662451979565,355055.9249963,0.0,1.0
2014-03-12,28.88,28.88,28.45,28.47,206600,10.094206990173,10.094206990173,9.94391235700909,9.95090280506322,591092.297374986,0.0,1.0
2014-03-13,28.92,29.15,28.78,29.02,212500,10.1081878862813,10.1885780389039,10.0592547499023,10.143140126552,607972.474308733,0.0,1.0
2014-03-14,29.05,29.18,28.79,28.86,242100,10.1536257986332,10.1990637109851,10.0627499739294,10.0872165421189,692659.463671266,0.0,1.0
2014-03-17,29.24,29.42,29.08,29.19,197500,10.2200350551475,10.2829490876347,10.1641114707144,10.2025589350121,565056.77023988,0.0,1.0
2014-03-18,29.4,29.58,29.22,29.39,288200,10.2759586395806,10.3388726720678,10.2130446070933,10.2724634155535,824553.727509536,0.0,1.0
2014-03-19,29.11,29.6,29.02,29.47,211100,10.1745971427956,10.3458631201219,10.143140126552,10.30042520777,603967.008595639,0.0,1.0
2014-03-20,29.09,29.44,28.67,29.2,364900,10.1676066947415,10.2899395356888,10.0208072856046,10.2060541590392,1043996.02764826,0.0,1.0
2014-03-21,29.26,29.3,28.77,29.09,397600,10.2270255032016,10.2410063993099,10.0557595258753,10.1676066947415,1137552.26251836,0.0,1.0
2014-03-24,29.31,29.58,29.05,29.3,192000,10.244501623337,10.3388726720678,10.1536257986332,10.2410063993099,549321.0120813,0.0,1.0
2014-03-25,29.45,29.68,29.31,29.58,393700,10.2934347597159,10.3738249123385,10.244501623337,10.3388726720678,1126394.17946046,0.0,1.0
2014-03-26,29.25,29.5899,29.04,29.56,602000,10.2235302791745,10.3423329438546,10.1501305746061,10.3318822240137,1722350.25662992,0.0,1.0
2014-03-27,28.68,28.87,28.48,28.8,578200,10.1920732629309,10.2595939714371,10.1209988329244,10.2347179209348,1627026.76601751,0.48,1.0
2014-03-28,28.79,29.0,28.62,28.62,351400,10.2311641994345,10.3057923509413,10.170750933929,10.170750933929,988822.562398048,0.0,1.0
2014-03-31,28.75,29.03,28.49,28.86,432400,10.2169493134332,10.3164535154423,10.1245525544248,10.2560402499368,1216752.63511928,0.0,1.0
2014-04-01,28.72,28.8,28.42,28.75,1159100,10.2062881489322,10.2347179209348,10.0996765039225,10.2169493134332,3261651.20112573,0.0,1.0
2014-04-02,28.38,28.65,28.23,28.45,3710600,10.0854616179212,10.18141209843,10.0321557954163,10.1103376684235,10441448.4918446,0.0,1.0
2014-04-03,28.37,28.55,28.29,28.4,805000,10.0819078964209,10.1458748834267,10.0534781244183,10.0925690609218,2265230.96963696,0.0,1.0
2014-04-04,28.31,28.62,28.2,28.37,516400,10.0605855674189,10.170750933929,10.0214946309154,10.0819078964209,1453124.56238575,0.0,1.0
2014-04-07,28.42,28.55,28.26,28.26,1096400,10.0996765039225,10.1458748834267,10.0428169599173,10.0428169599173,3085216.44113039,0.0,1.0
2014-04-08,28.25,28.54,28.06,28.49,714500,10.039263238417,10.1423211619264,9.97174252991081,10.1245525544248,2010568.35752249,0.0,1.0
2014-04-09,28.19,28.3,27.84,28.2,694000,10.017940909415,10.0570318459186,9.89356065690367,10.0214946309154,1952882.35146342,0.0,1.0
2014-04-10,28.11,28.43,28.05,28.16,302200,9.98951113741243,10.1032302254228,9.96818880841048,10.0072797449141,850376.147856261,0.0,1.0
2014-04-11,28.05,28.2,27.91,28.04,569600,9.96818880841048,10.0214946309154,9.91843670740594,9.96463508691016,1602826.78298784,0.0,1.0
2014-04-14,28.06,28.16,27.88,28.04,305700,9.97174252991081,10.0072797449141,9.90777554290496,9.96463508691016,860224.97815903,0.0,1.0
2014-04-15,28.18,28.35,28.0,28.16,441700,10.0143871879147,10.0748004534202,9.95042020090886,10.0072797449141,1242922.3842095,0.0,1.0
2014-04-16,28.35,28.4725,28.24,28.29,647800,10.0748004534202,10.1183335417992,10.0357095169167,10.0534781244183,1822877.79146687,0.0,1.0
2014-04-17,28.33,28.5,28.18,28.43,329300,10.0676930104196,10.1281062759251,10.0143871879147,10.1032302254228,926634.233914844,0.0,1.0
2014-04-21,28.42,28.5,28.29,28.42,179600,10.0996765039225,10.1281062759251,10.0534781244183,10.0996765039225,505385.692107824,0.0,1.0
2014-04-22,28.49,28.55,28.308,28.43,274500,10.1245525544248,10.1458748834267,10.0598748231189,10.1032302254228,772429.690888626,0.0,1.0
2014-04-23,28.41,28.56,28.25,28.41,219200,10.0961227824222,10.149428604927,10.039263238417,10.0961227824222,616818.172104871,0.0,1.0
2014-04-24,28.39,28.43,28.23,28.43,181700,10.0890153394215,10.1032302254228,10.0321557954163,10.1032302254228,511294.990289487,0.0,1.0
2014-04-25,28.32,28.47,28.22,28.42,217200,10.0641392889192,10.1174451114241,10.028602073916,10.0996765039225,611190.269074721,0.0,1.0
2014-04-28,28.37,28.43,28.1,28.39,202700,10.0819078964209,10.1032302254228,9.98595741591211,10.0890153394215,570387.972106101,0.0,1.0
2014-04-29,28.25,28.43,28.0,28.4,344100,10.039263238417,10.1032302254228,9.95042020090886,10.0925690609218,968280.716337984,0.0,1.0
2014-04-30,28.43,28.5,28.14,28.43,416800,10.1032302254228,10.1281062759251,10.0001723019134,10.1032302254228,1172854.99148408,0.0,1.0
2014-05-01,28.44,28.619,28.08,28.51,395100,10.1067839469231,10.170395561779,9.97884997291146,10.1316599974254,1111792.24360692,0.0,1.0
2014-05-02,28.54,28.74,28.33,28.46,328800,10.1423211619264,10.2133955919329,10.0676930104196,10.1138913899238,925227.258157307,0.0,1.0
2014-05-05,28.71,28.71,28.25,28.36,465800,10.2027344274319,10.2027344274319,10.039263238417,10.0783541749205,1310738.61572285,0.0,1.0
2014-05-06,28.67,28.77,28.31,28.59,625100,10.1885195414306,10.2240567564339,10.0605855674189,10.160089769428,1759001.09207462,0.0,1.0
2014-05-07,28.68,28.78,28.47,28.71,395000,10.1920732629309,10.2276104779342,10.1174451114241,10.2027344274319,1111510.84845541,0.0,1.0
2014-05-08,28.52,28.73,28.45,28.7,269000,10.1352137189257,10.2098418704326,10.1103376684235,10.1991807059316,756952.957555708,0.0,1.0
2014-05-09,28.48,28.95,28.46,28.57,362600,10.1209988329244,10.2880237434397,10.1138913899238,10.1529823264274,1020338.81936691,0.0,1.0
2014-05-12,28.81,28.9797,28.64,28.74,630000,10.2382716424352,10.2985782962957,10.1778583769296,10.2133955919329,1772789.45449848,0.0,1.0
2014-05-13,28.83,29.04,28.76,28.82,591500,10.2453790854358,10.3200072369426,10.2205030349335,10.2418253639355,1664452.32116803,0.0,1.0
2014-05-14,28.7,28.96,28.64,28.93,482700,10.1991807059316,10.29157746494,10.1778583769296,10.280916300439,1358294.39632765,0.0,1.0
2014-05-15,28.82,28.92,28.48,28.72,502100,10.2418253639355,10.2773625789387,10.1209988329244,10.2062881489322,1412885.05572014,0.0,1.0
2014-05-16,28.98,29.04,28.7,28.87,414400,10.2986849079407,10.3200072369426,10.1991807059316,10.2595939714371,1166101.50784789,0.0,1.0
2014-05-19,29.3,29.465,29.037,29.11,684700,10.4124039959511,10.4710404007064,10.3189411204925,10.3448832874449,1926712.6023732,0.0,1.0
2014-05-20,29.31,29.42,29.15,29.33,284000,10.4159577174514,10.455048653955,10.3590981734462,10.423065160452,799162.230281859,0.0,1.0
2014-05-21,29.34,29.59,29.27,29.41,356800,10.4266188819524,10.5154619194605,10.4017428314501,10.4514949324546,1004017.90057946,0.0,1.0
2014-05-22,29.4,29.65,29.254,29.49,543900,10.4479412109543,10.5367842484624,10.3960568770496,10.4799247044572,1530508.22905037,0.0,1.0
2014-05-23,29.55,29.73,29.42,29.53,320900,10.5012470334592,10.565214020465,10.455048653955,10.4941395904585,902997.041188198,0.0,1.0
2014-05-27,29.69,29.83,29.55,29.71,354600,10.5509991344637,10.6007512354683,10.5012470334592,10.5581065774644,997827.207246296,0.0,1.0
2014-05-28,29.72,29.99,29.65,29.76,403100,10.5616602989647,10.6576107794735,10.5367842484624,10.575875184966,1134303.85572753,0.0,1.0
2014-05-29,29.74,29.92,29.692,29.87,558900,10.5687677419653,10.6327347289712,10.5517098787638,10.6149661214696,1572717.50177653,0.0,1.0
2014-05-30,29.72,29.85,29.67,29.8,370900,10.5616602989647,10.6078586784689,10.5438916914631,10.5900900709673,1043694.61694205,0.0,1.0
2014-06-02,29.62,29.83,29.59,29.82,255400,10.5261230839614,10.6007512354683,10.5154619194605,10.5971975139679,718683.216950662,0.0,1.0
2014-06-03,29.58,29.7,29.42,29.62,214700,10.5119081979601,10.554552855964,10.455048653955,10.5261230839614,604155.390287029,0.0,1.0
2014-06-04,29.77,29.8,29.43,29.59,208700,10.5794289064663,10.5900900709673,10.4586023754553,10.5154619194605,587271.681196565,0.0,1.0
2014-06-05,29.66,30.04,29.55,29.84,2259900,10.5403379699627,10.6753793869751,10.5012470334592,10.6043049569686,6359249.02892248,0.0,1.0
2014-06-06,29.9,29.99,29.65,29.65,540700,10.6256272859705,10.6576107794735,10.5367842484624,10.5367842484624,1521503.58420212,0.0,1.0
2014-06-09,29.86,29.98,29.7,29.89,435500,10.6114123999692,10.6540570579731,10.554552855964,10.6220735644702,1225475.88481603,0.0,1.0
2014-06-10,29.56,29.95,29.44,29.95,435900,10.5048007549595,10.6433958934722,10.4621560969556,10.6433958934722,1226601.46542205,0.0,1.0
2014-06-11,29.4,29.62,29.12,29.62,386000,10.4479412109543,10.5261230839614,10.3484370089452,10.5261230839614,1086185.28481971,0.0,1.0
2014-06-12,29.29,29.4,29.01,29.4,436400,10.4088502744507,10.4479412109543,10.3093460724416,10.4479412109543,1228008.44117959,0.0,1.0
2014-06-13,29.17,29.34,29.08,29.32,287500,10.3662056164468,10.4266188819524,10.3342221229439,10.4195114389517,809011.060584633,0.0,1.0
2014-06-16,28.83,29.25,28.62,29.01,863900,10.2453790854358,10.3946353884494,10.170750933929,10.3093460724416,2430972.713875,0.0,1.0
2014-06-17,28.92,29.0,28.66,28.92,550900,10.2773625789387,10.3057923509413,10.1849658199303,10.2773625789387,1550205.88965591,0.0,1.0
2014-06-18,29.04,29.12,28.76,28.79,473300,10.3200072369426,10.3484370089452,10.2205030349335,10.2311641994345,1331843.25208593,0.0,1.0
2014-06-19,29.26,29.34,29.09,29.14,311300,10.3981891099498,10.4266188819524,10.3377758444442,10.3555444519459,875983.106643458,0.0,1.0
2014-06-20,29.33,29.43,29.25,29.38,1300600,10.423065160452,10.4586023754553,10.3946353884494,10.4408337679537,3659825.34050912,0.0,1.0
2014-06-23,29.24,29.5,29.23,29.45,269900,10.3910816669491,10.4834784259575,10.3875279454488,10.4657098184559,759485.513919275,0.0,1.0
2014-06-24,29.21,29.41,29.1,29.28,396700,10.3804205024481,10.4514949324546,10.3413295659446,10.4052965529504,1116294.56603104,0.0,1.0
2014-06-25,29.24,29.39,29.1175,29.2,407900,10.3910816669491,10.444387489454,10.3475485785701,10.3768667809478,1147810.8229999,0.0,1.0
2014-06-26,28.97,28.97,28.59,28.77,246000,10.4657098184559,10.4657098184559,10.3284309185245,10.3934577658604,680949.512610455,0.48,1.0
2014-06-27,29.0,29.263,28.89,28.99,307900,10.4765476263452,10.5715590755083,10.4368089974177,10.4729350237155,852294.125742925,0.0,1.0
2014-06-30,29.0,29.02,28.62,28.9,259100,10.4765476263452,10.4837728316048,10.3392687264138,10.4404216000475,717211.458200688,0.0,1.0
2014-07-01,28.87,29.14,28.81,29.09,289700,10.4295837921582,10.5271240631621,10.4079081763795,10.5090610500132,801914.934159545,0.0,1.0
2014-07-02,28.97,28.97,28.7,28.83,229000,10.4657098184559,10.4657098184559,10.368169547452,10.4151333816391,633892.025966643,0.0,1.0
2014-07-03,28.87,29.052,28.65,29.0,213100,10.4295837921582,10.4953331600201,10.3501065343031,10.4765476263452,589879.435517428,0.0,1.0
2014-07-07,28.77,29.06,28.71,28.93,208100,10.3934577658604,10.4982232421239,10.3717821500818,10.4512594079368,576038.998269252,0.0,1.0
2014-07-08,28.81,28.81,28.55,28.75,136100,10.4079081763795,10.4079081763795,10.3139805080054,10.3862325606009,376736.70189546,0.0,1.0
2014-07-09,29.06,29.18,28.58,28.76,253800,10.4982232421239,10.5415744736812,10.3248183158947,10.3898451632307,702540.594717614,0.0,1.0
2014-07-10,29.12,29.13,28.7601,28.84,215900,10.5198988579025,10.5235114605323,10.389881289257,10.4187459842689,597630.080376412,0.0,1.0
2014-07-11,29.15,29.22,29.05,29.13,228200,10.5307366657919,10.5560248842003,10.4946106394941,10.5235114605323,631677.55600693,0.0,1.0
2014-07-14,29.07,29.24,28.95,29.13,227900,10.5018358447537,10.5632500894598,10.4584846131964,10.5235114605323,630847.12977204,0.0,1.0
2014-07-15,28.75,29.07,28.72,29.04,181700,10.3862325606009,10.5018358447537,10.3753947527116,10.4909980368643,502961.489598859,0.0,1.0
2014-07-16,28.85,28.9,28.71,28.83,155600,10.4223585868986,10.4404216000475,10.3717821500818,10.4151333816391,430714.407163361,0.0,1.0
2014-07-17,28.49,28.9,28.47,28.9,295500,10.2923048922268,10.4404216000475,10.2850796869672,10.4404216000475,817969.841367432,0.0,1.0
2014-07-18,28.43,28.63,28.3,28.63,228000,10.2706292764481,10.3428813290436,10.2236654422611,10.3428813290436,631123.938517007,0.0,1.0
2014-07-21,28.45,28.53,28.28,28.5,220400,10.2778544817077,10.3067553027459,10.2164402370015,10.2959174948565,610086.47389977,0.0,1.0
2014-07-22,28.35,28.6,28.2,28.6,441100,10.2417284554099,10.3320435211543,10.1875394159633,10.3320435211543,1221003.37403444,0.0,1.0
2014-07-23,28.52,28.55,28.36,28.39,273300,10.3031427001161,10.3139805080054,10.2453410580397,10.256178865929,756518.299985515,0.0,1.0
2014-07-24,28.57,28.79,28.34,28.66,262900,10.321205713265,10.40068297112,10.2381158527801,10.3537191369329,727730.190509299,0.0,1.0
2014-07-25,28.49,28.73,28.35,28.64,116100,10.2923048922268,10.3790073553413,10.2417284554099,10.3464939316734,321374.952902737,0.0,1.0
2014-07-28,28.39,28.49,28.14,28.44,265100,10.256178865929,10.2923048922268,10.1658638001847,10.2742418790779,733819.982898502,0.0,1.0
2014-07-29,28.4,28.59,28.19,28.54,390700,10.2597914685588,10.3284309185245,10.1839268133335,10.3103679053756,1081491.76657278,0.0,1.0
2014-07-30,28.5,28.8,28.26,28.39,449200,10.2959174948565,10.4042955737498,10.209215031742,10.256178865929,1243424.88237649,0.0,1.0
2014-07-31,28.47,28.61,28.18,28.36,385500,10.2850796869672,10.3356561237841,10.1803142107038,10.2453410580397,1067097.71183468,0.0,1.0
2014-08-01,28.69,28.88,28.48,28.5,339800,10.3645569448222,10.433196394788,10.288692289597,10.2959174948565,940596.115386314,0.0,1.0
2014-08-04,28.85,28.9,28.66,28.7,378000,10.4223585868986,10.4404216000475,10.3537191369329,10.368169547452,1046337.05596241,0.0,1.0
2014-08-05,28.85,28.9699,28.58,28.89,201200,10.4223585868986,10.4656736924296,10.3248183158947,10.4368089974177,556939.194866763,0.0,1.0
2014-08-06,28.73,28.86,28.55,28.68,394200,10.3790073553413,10.4259711895284,10.3139805080054,10.3609443421925,1091180.07264651,0.0,1.0
2014-08-07,28.2,28.7999,28.14,28.79,258200,10.1875394159633,10.4042594477235,10.1658638001847,10.40068297112,714720.179496013,0.0,1.0
2014-08-08,28.07,28.34,27.93,28.34,451500,10.1405755817762,10.2381158527801,10.0899991449594,10.2381158527801,1249791.48351065,0.0,1.0
2014-08-11,28.17,28.29,28.08,28.15,179600,10.176701608074,10.2200528396313,10.144188184406,10.1694764028144,497148.505954623,0.0,1.0
2014-08-12,28.12,28.22,28.03,28.17,198900,10.1586385949251,10.1947646212229,10.1261251712571,10.176701608074,550572.593732599,0.0,1.0
2014-08-13,28.1,28.24,27.97,28.2,943800,10.1514133896656,10.2019898264824,10.1044495554785,10.1875394159633,2612520.93496644,0.0,1.0
2014-08-14,28.44,28.7,28.18,28.19,316000,10.2742418790779,10.368169547452,10.1803142107038,10.1839268133335,874715.634084972,0.0,1.0
2014-08-15,28.55,28.64,28.35,28.52,121800,10.3139805080054,10.3464939316734,10.2417284554099,10.3031427001161,337153.051365664,0.0,1.0
2014-08-18,28.62,28.75,28.45,28.66,98900,10.3392687264138,10.3862325606009,10.2778544817077,10.3537191369329,273763.848769,0.0,1.0
2014-08-19,28.42,28.67,28.39,28.51,142600,10.2670166738183,10.3573317395627,10.256178865929,10.2995300974863,394729.270318094,0.0,1.0
2014-08-20,28.48,28.63,28.1312,28.35,210000,10.288692289597,10.3428813290436,10.1626847098705,10.2417284554099,581298.364423557,0.0,1.0
2014-08-21,28.65,28.69,28.4,28.48,205600,10.3501065343031,10.3645569448222,10.2597914685588,10.288692289597,569118.779645162,0.0,1.0
2014-08-22,28.7,28.92,28.57,28.68,195900,10.368169547452,10.4476468053071,10.321205713265,10.3609443421925,542268.331383692,0.0,1.0
2014-08-25,28.59,28.77,28.54,28.74,232000,10.3284309185245,10.3934577658604,10.3103679053756,10.3826199579711,642196.28831555,0.0,1.0
2014-08-26,28.89,28.97,28.66,28.68,487000,10.4368089974177,10.4657098184559,10.3537191369329,10.3609443421925,1348058.58797273,0.0,1.0
2014-08-27,28.99,29.05,28.85,28.99,276400,10.4729350237155,10.4946106394941,10.4223585868986,10.4729350237155,765099.371079386,0.0,1.0
2014-08-28,28.99,29.14,28.75,28.9,173000,10.4729350237155,10.5271240631621,10.3862325606009,10.4404216000475,478879.128787025,0.0,1.0
2014-08-29,29.05,29.14,28.85,29.06,128900,10.4946106394941,10.5271240631621,10.4223585868986,10.4982232421239,356806.47225808,0.0,1.0
2014-09-02,29.12,29.16,28.9,29.1,380000,10.5198988579025,10.5343492684216,10.4404216000475,10.512673652643,1051873.23086168,0.0,1.0
2014-09-03,29.12,29.24,28.95,29.18,619300,10.5198988579025,10.5632500894598,10.4584846131964,10.5415744736812,1714276.55755957,0.0,1.0
2014-09-04,29.21,29.25,29.05,29.17,410600,10.5524122815705,10.5668626920896,10.4946106394941,10.5379618710514,1136576.70682054,0.0,1.0
2014-09-05,29.12,29.24,29.0645,29.14,236500,10.5198988579025,10.5632500894598,10.4998489133073,10.5271240631621,654652.681838914,0.0,1.0
2014-09-08,29.15,29.21,29.02,29.15,363500,10.5307366657919,10.5524122815705,10.4837728316048,10.5307366657919,1006199.78794268,0.0,1.0
2014-09-09,29.01,29.18,28.95,29.18,451200,10.480160228975,10.5415744736812,10.4584846131964,10.5415744736812,1248961.05727576,0.0,1.0
2014-09-10,29.0,29.07,28.66,29.07,535900,10.4765476263452,10.5018358447537,10.3537191369329,10.5018358447537,1483418.06425993,0.0,1.0
2014-09-11,28.75,29.05,28.71,29.0,140700,10.3862325606009,10.4946106394941,10.3717821500818,10.4765476263452,389469.904163783,0.0,1.0
2014-09-12,28.63,28.88,28.37,28.8,286700,10.3428813290436,10.433196394788,10.2489536606695,10.4042955737498,793610.671810638,0.0,1.0
2014-09-15,28.17,28.9499,28.14,28.66,136300,10.176701608074,10.4584484871701,10.1658638001847,10.3537191369329,377290.319385385,0.0,1.0
2014-09-16,28.47,28.55,28.06,28.31,331100,10.2850796869672,10.3139805080054,10.1369629791465,10.2272780448908,916513.754574478,0.0,1.0
2014-09-17,28.22,28.55,28.19,28.43,170200,10.1947646212229,10.3139805080054,10.1839268133335,10.2706292764481,471128.483928044,0.0,1.0
2014-09-18,28.34,28.47,28.2,28.32,281100,10.2381158527801,10.2850796869672,10.1875394159633,10.2308906475206,778109.38209268,0.0,1.0
2014-09-19,27.78,27.85,27.64,27.78,5662200,10.0358101055128,10.0610983239212,9.98523366869595,10.0358101055128,15673464.7573289,0.0,1.0
2014-09-22,27.81,27.9,27.65,27.75,941005,10.0466479134021,10.0791613370701,9.98884627132573,10.0249722976235,2604784.13054472,0.0,1.0
2014-09-23,27.95,28.05,27.69,27.81,1035729,10.097224350219,10.1333503765167,10.0032966818448,10.0466479134021,2866988.44612402,0.0,1.0
2014-09-24,27.91,27.99,27.8232,27.88,602875,10.0827739396999,10.1116747607381,10.0514165488734,10.0719361318105,1668810.72119929,0.0,1.0
2014-09-25,27.93,27.93,27.75,27.75,616845,10.0899991449594,10.0899991449594,10.0249722976235,10.0249722976235,1707480.90287071,0.0,1.0
2014-09-26,27.43,27.59,27.31,27.5,912232,10.0899991449594,10.1488544079267,10.0458576977339,10.1157483225076,2479933.18934029,0.5,1.0
2014-09-29,27.3,27.37,27.1,27.32,517624,10.0421792437985,10.0679284213467,9.96861016508932,10.0495361516694,1407178.14897863,0.0,1.0
2014-09-30,27.1,27.39,27.08,27.25,392223,9.96861016508932,10.0752853292176,9.9612532572184,10.0237869741212,1066271.33812738,0.0,1.0
2014-10-01,26.95,27.312,26.88,27.19,645182,9.91343335605746,10.046593388521,9.88768417850925,10.0017162505084,1753948.83644177,0.0,1.0
2014-10-02,26.75,26.93,26.51,26.91,717166,9.83986427734831,9.90607644818654,9.75158138289734,9.89871954031563,1949639.7469793,0.0,1.0
2014-10-03,27.39,27.49,26.74,26.87,896587,10.0752853292176,10.1120698685722,9.83618582341285,9.8840057245738,2437401.73380351,0.0,1.0
2014-10-06,26.99,27.45,26.81,27.4,443774,9.92814717179929,10.0973560528303,9.86193500096105,10.078963783153,1206414.45505781,0.0,1.0
2014-10-07,26.82,27.118,26.7916,26.95,442099,9.86561345489651,9.97523138217314,9.85516664571981,9.91343335605746,1201860.91155995,0.0,1.0
2014-10-08,27.29,27.3,26.77,26.85,364931,10.038500789863,10.0421792437985,9.84722118521922,9.87664881670288,992077.123713203,0.0,1.0
2014-10-09,27.2,27.565,27.13,27.29,390281,10.0053947044439,10.1396582730881,9.97964552689569,10.038500789863,1060991.94620329,0.0,1.0
2014-10-10,27.05,27.59,27.02,27.12,279612,9.95021789541203,10.1488544079267,9.93918253360566,9.97596707296023,760134.569865799,0.0,1.0
2014-10-13,27.08,27.49,26.96,27.05,362957,9.9612532572184,10.1120698685722,9.91711180999291,9.95021789541203,986710.7387193,0.0,1.0
2014-10-14,27.13,27.38,26.91,27.07,280664,9.97964552689569,10.0716068752821,9.89871954031563,9.95757480328294,762994.467035802,0.0,1.0
2014-10-15,26.91,27.33,26.7,27.03,341151,9.89871954031563,10.0532146056048,9.82147200767102,9.94286098754112,927430.398710668,0.0,1.0
2014-10-16,27.39,27.48,26.76,26.76,363507,10.0752853292176,10.1083914146367,9.84354273128377,9.84354273128377,988205.932106657,0.0,1.0
2014-10-17,27.39,27.59,27.28,27.55,426166,10.0752853292176,10.1488544079267,10.0348223359275,10.1341405921849,1158546.51839487,0.0,1.0
2014-10-20,27.66,27.66,27.41,27.45,287383,10.1746035854749,10.1746035854749,10.0826422370885,10.0973560528303,781260.293162466,0.0,1.0
2014-10-21,27.96,27.99,27.582,27.75,406843,10.2849572035386,10.295992565345,10.1459116447784,10.207709670894,1106016.29689682,0.0,1.0
2014-10-22,27.89,28.06,27.83,28.0,226264,10.2592080259904,10.3217417428932,10.2371373023777,10.2996710192805,615106.248358854,0.0,1.0
2014-10-23,27.82,28.06,27.7,28.06,238136,10.2334588484422,10.3217417428932,10.1893174012168,10.3217417428932,647380.677258353,0.0,1.0
2014-10-24,27.93,27.93,27.67,27.79,152064,10.2739218417323,10.2739218417323,10.1782820394104,10.2224234866359,413391.06773698,0.0,1.0
2014-10-27,27.85,28.01,27.72,27.92,305892,10.2444942102486,10.3033494732159,10.1966743090877,10.2702433877968,831577.628447239,0.0,1.0
2014-10-28,28.02,28.0956,27.73,27.81,263965,10.3070279271514,10.3348370389034,10.2003527630231,10.2297803945068,717597.677262154,0.0,1.0
2014-10-29,27.74,28.3199,27.51,28.1,289119,10.2040312169586,10.4173447606758,10.1194267764431,10.336455558635,785979.667199654,0.0,1.0
2014-10-30,27.86,28.03,27.63,27.79,241193,10.2481726641841,10.3107063810868,10.1635682236686,10.2224234866359,655691.233958633,0.0,1.0
2014-10-31,27.92,28.08,27.67,28.0,512780,10.2702433877968,10.3290986507641,10.1782820394104,10.2996710192805,1394009.57303615,0.0,1.0
2014-11-03,28.06,28.19,27.92,27.92,218894,10.3217417428932,10.3695616440542,10.2702433877968,10.2702433877968,595070.656968244,0.0,1.0
2014-11-04,27.83,28.13,27.57,28.06,219114,10.2371373023777,10.3474909204414,10.1414975000558,10.3217417428932,595668.734323186,0.0,1.0
2014-11-05,27.95,28.13,27.6,27.86,445361,10.2812787496032,10.3474909204414,10.1525328618622,10.2481726641841,1210728.7676137,0.0,1.0
2014-11-06,27.89,27.99,27.76,27.94,371589,10.2592080259904,10.295992565345,10.2113881248295,10.2776002956677,1010177.11930054,0.0,1.0
2014-11-07,28.52,28.62,27.84,27.94,341521,10.4909506239243,10.5277351632788,10.2408157563132,10.2776002956677,928436.256080342,0.0,1.0
2014-11-10,28.47,28.68,28.35,28.4,272498,10.472558354247,10.5498058868916,10.4284169070215,10.4468091766988,740794.923033668,0.0,1.0
2014-11-11,28.4,28.61,28.183,28.6,190277,10.4468091766988,10.5240567093434,10.3669867262993,10.5203782554079,517274.385757243,0.0,1.0
2014-11-12,28.38,28.45,28.06,28.45,151535,10.4394522688279,10.4652014463761,10.3217417428932,10.4652014463761,411952.963551684,0.0,1.0
2014-11-13,28.48,28.69,28.335,28.49,243593,10.4762368081824,10.553484340827,10.4228992261183,10.4799152621179,662215.714194384,0.0,1.0
2014-11-14,28.4,28.73,28.4,28.42,166582,10.4468091766988,10.5681981565689,10.4468091766988,10.4541660845697,452858.736096391,0.0,1.0
2014-11-17,28.55,28.64,28.4,28.43,141943,10.5019859857306,10.5350920711497,10.4468091766988,10.4578445385051,385876.790876148,0.0,1.0
2014-11-18,28.52,28.7,28.35,28.6,245446,10.4909506239243,10.5571627947625,10.4284169070215,10.5203782554079,667253.156643063,0.0,1.0
2014-11-19,28.45,28.67,28.33,28.5,199885,10.4652014463761,10.5461274329561,10.4210599991506,10.4835937160533,543394.054967686,0.0,1.0
2014-11-20,28.51,28.585,28.25,28.33,279190,10.4872721699888,10.5148605745047,10.3916323676669,10.4210599991506,758987.34875768,0.0,1.0
2014-11-21,28.3,28.7,28.12,28.62,192000,10.4100246373442,10.5571627947625,10.343812466506,10.5277351632788,521958.418859825,0.0,1.0
2014-11-24,28.41,28.65,28.22,28.25,164656,10.4504876306342,10.5387705250852,10.3805970058605,10.3916323676669,447622.840707206,0.0,1.0
2014-11-25,28.29,28.47,28.13,28.46,558880,10.4063461834087,10.472558354247,10.3474909204414,10.4688799003115,1519333.96423115,0.0,1.0
2014-11-26,28.47,28.64,28.33,28.4,391657,10.472558354247,10.5350920711497,10.4210599991506,10.4468091766988,1064732.64820511,0.0,1.0
2014-11-28,28.56,28.72,28.43,28.54,192028,10.5056644396661,10.5645197026334,10.4578445385051,10.4983075317952,522034.537795908,0.0,1.0
2014-12-01,28.21,28.63,28.2,28.62,362450,10.3769185519251,10.5314136172143,10.3732400979896,10.5277351632788,985332.442269496,0.0,1.0
2014-12-02,28.76,28.8,28.19,28.3,300679,10.5792335183752,10.5939473341171,10.3695616440542,10.4100246373442,817405.913668509,0.0,1.0
2014-12-03,28.59,28.94,28.54,28.72,794655,10.5166998014725,10.6454456892135,10.4983075317952,10.5645197026334,2160296.18405757,0.0,1.0
2014-12-04,28.75,28.75,28.46,28.53,243719,10.5755550644398,10.5755550644398,10.4688799003115,10.4946290778597,662558.249406757,0.0,1.0
2014-12-05,28.57,28.75,28.44,28.71,362746,10.5093428936015,10.5755550644398,10.4615229924406,10.5608412486979,986137.128165244,0.0,1.0
2014-12-08,28.59,28.83,28.48,28.5,708573,10.5166998014725,10.6049826959234,10.4762368081824,10.4835937160533,1926279.38920188,0.0,1.0
2014-12-09,28.88,28.895,28.37,28.55,367467,10.6233749656007,10.6288926465039,10.4357738148924,10.5019859857306,998971.324495644,0.0,1.0
2014-12-10,28.78,28.88,28.6544,28.81,378894,10.5865904262461,10.6233749656007,10.5403890448168,10.5976257880525,1030036.0060181,0.0,1.0
2014-12-11,28.92,29.025,28.71,28.87,399976,10.6380887813425,10.6767125476648,10.5608412486979,10.6196965116653,1087348.12782228,0.0,1.0
2014-12-12,28.6,28.92,28.6,28.81,360592,10.5203782554079,10.6380887813425,10.5203782554079,10.5976257880525,980281.407153658,0.0,1.0
2014-12-15,28.4,28.92,28.34,28.86,367083,10.4468091766988,10.6380887813425,10.424738453086,10.6160180577298,997927.40765792,0.0,1.0
2014-12-16,28.26,28.52,28.1,28.35,471199,10.3953108216024,10.4909506239243,10.336455558635,10.4284169070215,1280970.23441838,0.0,1.0
2014-12-17,28.88,28.945,28.24,28.3,382763,10.6233749656007,10.6472849161812,10.3879539137314,10.4100246373442,1040554.01186481,0.0,1.0
2014-12-18,29.2,29.2,28.73,29.02,627513,10.7410854915354,10.7410854915354,10.5681981565689,10.6748733206971,1705915.0692395,0.0,1.0
2014-12-19,29.4,29.41,28.96,29.2,2438864,10.8146545702445,10.81833302418,10.6528025970844,10.7410854915354,6630133.31903202,0.0,1.0
2014-12-22,29.65,29.67,29.34,29.47,725688,10.9066159186309,10.9139728265018,10.7925838466318,10.8404037477927,1972807.08888307,0.0,1.0
2014-12-23,29.54,29.7,29.39,29.7,482388,10.8661529253409,10.9250081883082,10.810976116309,10.9250081883082,1311387.90498413,0.0,1.0
2014-12-24,29.35,29.6,29.07,29.6,349450,10.7962623005672,10.8882236489536,10.6932655903744,10.8882236489536,949991.507659198,0.0,1.0
2014-12-26,29.5,29.55,29.36,29.37,238040,10.8514391095991,10.8698313792764,10.7999407545027,10.8036192084381,647119.698048919,0.0,1.0
2014-12-29,29.28,29.48,29.05,29.28,344584,10.9617927276628,11.0366683610485,10.8756857492693,10.9617927276628,920416.921817787,0.52,1.0
2014-12-30,29.13,29.27,28.97,29.2,231427,10.9056360026235,10.9580489459935,10.845735495915,10.9318424743085,618163.719051163,0.0,1.0
2014-12-31,29.14,29.3,29.03,29.16,448918,10.9093797842928,10.9692802910014,10.8681981859307,10.9168673476314,1199103.04514603,0.0,1.0
2015-01-02,29.38,29.4,28.97,29.25,296241,10.9992305443556,11.0067181076942,10.845735495915,10.9505613826549,791288.131010796,0.0,1.0
2015-01-05,29.12,29.39,28.94,29.35,403778,10.9018922209543,11.0029743260249,10.8345041509071,10.9879991993478,1078529.77462024,0.0,1.0
2015-01-06,29.06,29.32,28.95,29.09,284349,10.8794295309385,10.9767678543399,10.8382479325764,10.8906608759464,759523.45814654,0.0,1.0
2015-01-07,28.95,29.18,28.9,29.14,541945,10.8382479325764,10.92435491097,10.81952902423,10.9093797842928,1447587.08673224,0.0,1.0
2015-01-08,29.22,29.22,28.88,29.06,310215,10.9393300376471,10.9393300376471,10.8120414608914,10.8794295309385,828614.025612637,0.0,1.0
2015-01-09,29.18,29.3,29.02,29.3,154614,10.92435491097,10.9692802910014,10.8644544042614,10.9692802910014,412988.826962177,0.0,1.0
2015-01-12,29.43,29.43,28.69,29.18,338576,11.017949452702,11.017949452702,10.7409096091751,10.92435491097,904368.977437666,0.0,1.0
2015-01-13,29.07,29.44,28.88,29.43,393435,10.8831733126078,11.0216932343713,10.8120414608914,11.017949452702,1050902.62935999,0.0,1.0
2015-01-14,28.94,29.046,28.5,28.82,251757,10.8345041509071,10.8741882366016,10.6697777574587,10.7895787708757,672467.099418667,0.0,1.0
2015-01-15,28.71,29.04,28.61,28.91,194259,10.7483971725136,10.8719419676,10.7109593558208,10.8232728058993,518884.425322714,0.0,1.0
2015-01-16,28.94,28.95,28.59,28.74,191778,10.8345041509071,10.8382479325764,10.7034717924822,10.7596285175215,512257.436306887,0.0,1.0
2015-01-20,28.68,29.05,28.59,29.0,203841,10.7371658275058,10.8756857492693,10.7034717924822,10.8569668409228,544478.866576101,0.0,1.0
2015-01-21,28.37,28.72,28.37,28.67,273750,10.621108595758,10.7521409541829,10.621108595758,10.7334220458365,731212.512326802,0.0,1.0
2015-01-22,28.8,29.02,28.41,28.5,312352,10.7820912075372,10.8644544042614,10.6360837224351,10.6697777574587,834322.157626671,0.0,1.0
2015-01-23,29.01,29.08,28.66,28.66,193914,10.8607106225921,10.8869170942771,10.7296782641672,10.7296782641672,517962.897224987,0.0,1.0
2015-01-26,29.26,29.27,28.83,29.05,336816,10.9543051643242,10.9580489459935,10.793322552545,10.8756857492693,899667.848591289,0.0,1.0
2015-01-27,29.19,29.25,29.05,29.18,118650,10.9280986926392,10.9505613826549,10.8756857492693,10.92435491097,316925.532740002,0.0,1.0
2015-01-28,29.18,29.34,28.92,29.19,244673,10.92435491097,10.9842554176785,10.8270165875686,10.9280986926392,653545.055812001,0.0,1.0
2015-01-29,29.31,29.31,29.11,29.18,314374,10.9730240726706,10.9730240726706,10.898148439285,10.92435491097,839723.113608137,0.0,1.0
2015-01-30,29.2,29.39,29.1,29.17,267060,10.9318424743085,11.0029743260249,10.8944046576157,10.9206111293007,713342.880518709,0.0,1.0
2015-02-02,29.33,29.59,29.11,29.28,232869,10.9805116360092,11.0778499594106,10.898148439285,10.9617927276628,622015.439390066,0.0,1.0
2015-02-03,29.46,29.66,29.22,29.32,227064,11.0291807977099,11.1040564310956,10.9393300376471,10.9767678543399,606509.727484834,0.0,1.0
2015-02-04,29.21,29.4,29.15,29.4,125366,10.9355862559778,11.0067181076942,10.9131235659621,11.0067181076942,334864.613042419,0.0,1.0
2015-02-05,29.47,29.49,29.12,29.23,127128,11.0329245793792,11.0404121427177,10.9018922209543,10.9430738193164,339571.084080664,0.0,1.0
2015-02-06,29.32,29.45,29.15,29.45,273915,10.9767678543399,11.0254370160406,10.9131235659621,11.0254370160406,731653.243156153,0.0,1.0
2015-02-09,29.3,29.47,29.17,29.34,172401,10.9692802910014,11.0329245793792,10.9206111293007,10.9842554176785,460499.610365855,0.0,1.0
2015-02-10,28.91,29.44,28.88,29.44,204965,10.8232728058993,11.0216932343713,10.8120414608914,11.0216932343713,547481.178407537,0.0,1.0
2015-02-11,29.0,29.07,28.83,28.95,137982,10.8569668409228,10.8831733126078,10.793322552545,10.8382479325764,368563.159363936,0.0,1.0
2015-02-12,29.29,29.35,29.08,29.08,143735,10.9655365093321,10.9879991993478,10.8869170942771,10.8869170942771,383929.974280522,0.0,1.0
2015-02-13,29.05,29.43,28.75,29.27,272886,10.8756857492693,11.017949452702,10.7633722991908,10.9580489459935,728904.685438581,0.0,1.0
2015-02-17,28.99,29.19,28.76,29.02,235928,10.8532230592536,10.9280986926392,10.76711608086,10.8644544042614,630186.321856576,0.0,1.0
2015-02-18,28.49,29.17,28.05,28.95,860674,10.6660339757894,10.9206111293007,10.5013075823409,10.8382479325764,2298942.82313921,0.0,1.0
2015-02-19,28.33,28.5,28.23,28.48,417962,10.6061334690808,10.6697777574587,10.568695652388,10.6622901941201,1116416.59936854,0.0,1.0
2015-02-20,28.41,28.49,28.21,28.35,480161,10.6360837224351,10.6660339757894,10.5612080890494,10.6136210324194,1282556.09545699,0.0,1.0
2015-02-23,28.89,28.98,28.45,28.48,474584,10.8157852425607,10.8494792775843,10.6510588491122,10.6622901941201,1267659.39342504,0.0,1.0
2015-02-24,28.76,28.91,28.55,28.86,280214,10.76711608086,10.8232728058993,10.6884966658051,10.8045538975529,748478.476453493,0.0,1.0
2015-02-25,28.58,28.92,28.42,28.7,197930,10.6997280108129,10.8270165875686,10.6398275041044,10.7446533908443,528690.018501716,0.0,1.0
2015-02-26,28.7,28.81,28.46,28.62,276516,10.7446533908443,10.7858349892065,10.6548026307815,10.7147031374901,738600.763684234,0.0,1.0
2015-02-27,28.91,28.97,28.65,28.72,223054,10.8232728058993,10.845735495915,10.7259344824979,10.7521409541829,595798.632783718,0.0,1.0
2015-03-02,29.09,29.19,28.94,29.0,233814,10.8906608759464,10.9280986926392,10.8345041509071,10.8569668409228,624539.625049057,0.0,1.0
2015-03-03,28.6,29.2,28.58,29.1,291116,10.7072155741515,10.9318424743085,10.6997280108129,10.8944046576157,777598.764341662,0.0,1.0
2015-03-04,28.64,28.71,28.45,28.57,334120,10.7221907008286,10.7483971725136,10.6510588491122,10.6959842291436,892466.573949342,0.0,1.0
2015-03-05,28.51,28.89,28.495,28.74,210978,10.6735215391279,10.8157852425607,10.667905866624,10.7596285175215,563542.478267343,0.0,1.0
2015-03-06,28.22,28.69,28.1,28.4,426365,10.5649518707187,10.7409096091751,10.5200264906873,10.6323399407658,1138861.81851404,0.0,1.0
2015-03-09,28.21,28.51,28.15,28.32,319184,10.5612080890494,10.6735215391279,10.5387453990337,10.6023896874116,852571.085057605,0.0,1.0
2015-03-10,28.07,28.3,28.04,28.23,244034,10.5087951456795,10.594902124073,10.4975638006716,10.568695652388,651838.225509255,0.0,1.0
2015-03-11,28.03,28.15,27.9,28.02,256731,10.4938200190023,10.5387453990337,10.4451508573016,10.490076237333,685753.130601546,0.0,1.0
2015-03-12,28.29,28.33,28.1,28.16,135928,10.5911583424037,10.6061334690808,10.5200264906873,10.542489180703,363076.72831254,0.0,1.0
2015-03-13,28.23,28.38,27.99,28.31,166249,10.568695652388,10.6248523774273,10.4788448923252,10.5986459057423,444067.028171028,0.0,1.0
2015-03-16,28.17,28.4364,27.91,28.36,875539,10.5462329623723,10.645967306042,10.4488946389709,10.6173648140887,2338648.66421953,0.0,1.0
2015-03-17,28.25,28.28,27.95,28.1,449018,10.5761832157266,10.5874145607344,10.4638697656481,10.5200264906873,1199370.15473956,0.0,1.0
2015-03-18,28.45,28.54,28.041,28.24,470464,10.6510588491122,10.6847528841358,10.4979381788385,10.5724394340573,1256654.47817103,0.0,1.0
2015-03-19,28.27,28.41,28.14,28.4,418154,10.5836707790651,10.6360837224351,10.5350016173644,10.6323399407658,1116929.44978814,0.0,1.0
2015-03-20,28.43,28.69,28.17,28.33,1062869,10.6435712857737,10.7409096091751,10.5462329623723,10.6061334690808,2839025.06580557,0.0,1.0
2015-03-23,28.43,28.68,28.43,28.54,442253,10.6435712857737,10.7371658275058,10.6435712857737,10.6847528841358,1181300.19073631,0.0,1.0
2015-03-24,28.34,28.6001,28.31,28.45,323487,10.6098772507501,10.7072530119682,10.5986459057423,10.6510588491122,864064.810867804,0.0,1.0
2015-03-25,28.31,28.49,28.28,28.35,626425,10.5986459057423,10.6660339757894,10.5874145607344,10.6136210324194,1673241.27135824,0.0,1.0
2015-03-26,28.21,28.52,28.14,28.37,430441,10.5612080890494,10.6772653207972,10.5350016173644,10.621108595758,1149749.2055469,0.0,1.0
2015-03-27,27.85,28.03,27.73,27.81,627582,10.621108595758,10.6897548990699,10.57534439355,10.6058538616887,1645605.87460528,0.52,1.0
2015-03-30,28.09,28.19,27.8,27.95,659525,10.7126370001738,10.7507738353471,10.6020401781713,10.6592454309312,1729364.7912927,0.0,1.0
2015-03-31,28.37,28.39,28.04,28.09,425270,10.819420138659,10.8270475056937,10.6935685825872,10.7126370001738,1115116.12871846,0.0,1.0
2015-04-01,28.2,28.53,28.14,28.42,408107,10.7545875188644,10.8804390749363,10.7317054177605,10.8384885562457,1070112.39434455,0.0,1.0
2015-04-02,28.24,28.4,28.14,28.17,455542,10.7698422529338,10.830861189211,10.7317054177605,10.7431464683125,1194493.45476677,0.0,1.0
2015-04-06,28.4,28.4868,28.23,28.28,404461,10.830861189211,10.8639639621414,10.7660285694164,10.7850969870031,1060552.08347073,0.0,1.0
2015-04-07,28.28,28.45,28.2,28.43,190009,10.7850969870031,10.8499296067976,10.7545875188644,10.842302239763,498229.596495557,0.0,1.0
2015-04-08,28.34,28.49,28.22,28.28,331295,10.807979088107,10.8651843408669,10.7622148858991,10.7850969870031,868700.820334808,0.0,1.0
2015-04-09,28.15,28.47,28.09,28.37,182363,10.7355191012778,10.8575569738323,10.7126370001738,10.819420138659,478180.73831092,0.0,1.0
2015-04-10,30.18,30.28,29.05,29.05,3660810,11.5096968552954,11.5478336904686,11.0787506178373,11.0787506178373,9599144.72023376,0.0,1.0
2015-04-13,31.11,31.8,30.49,31.2,1840766,11.8643694224068,12.1275135851025,11.6279210443325,11.8986925740628,4826740.31978878,0.0,1.0
2015-04-14,30.39,30.87,30.35,30.81,10710496,11.5897842091592,11.772841017991,11.5745294750899,11.749958916887,28084386.0045961,0.0,1.0
2015-04-15,30.49,30.69,30.4401,30.45,2187737,11.6279210443325,11.7041947146791,11.608890763581,11.6126663102632,5736545.75703469,0.0,1.0
2015-04-16,30.67,30.76,30.53,30.53,1194323,11.6965673476444,11.7308904993004,11.6431757784018,11.6431757784018,3131678.32247612,0.0,1.0
2015-04-17,30.86,30.93,30.6109,30.68,1265286,11.7690273344736,11.7957231190949,11.674028478057,11.7003810311617,3317753.01818062,0.0,1.0
2015-04-20,31.01,31.0799,30.86,30.93,720705,11.8262325872336,11.8528902350197,11.7690273344736,11.7957231190949,1889787.12241173,0.0,1.0
2015-04-21,31.2,31.44,31.02,31.14,2146209,11.8986925740628,11.9902209784787,11.8300462707509,11.8758104729588,5627653.65885371,0.0,1.0
2015-04-22,31.24,31.36,31.15,31.19,1508973,11.9139473081321,11.95971151034,11.8796241564761,11.8948788905455,3956733.67531376,0.0,1.0
2015-04-23,31.21,31.42,31.031,31.26,982568,11.9025062575801,11.982593611444,11.8342413226199,11.9215746751668,2576427.73852527,0.0,1.0
2015-04-24,31.27,31.3914,31.24,31.29,1383653,11.9253883586841,11.9716864765844,11.9139473081321,11.9330157257187,3628127.48806566,0.0,1.0
2015-04-27,31.29,31.5,31.27,31.29,698070,11.9330157257187,12.0131030795826,11.9253883586841,11.9330157257187,1830435.05531662,0.0,1.0
2015-04-28,31.54,31.62,31.16,31.24,1666759,12.0283578136519,12.0588672817906,11.8834378399935,11.9139473081321,4370470.15681017,0.0,1.0
2015-04-29,31.16,31.65,31.03,31.57,936599,11.8834378399935,12.0703083323425,11.8338599542682,12.0397988642039,2455890.73069245,0.0,1.0
2015-04-30,30.73,31.32,30.64,31.17,1004853,11.7194494487484,11.9444567762707,11.6851262970924,11.8872515235108,2634862.05773069,0.0,1.0
2015-05-01,31.11,31.21,30.62,30.65,649467,11.8643694224068,11.9025062575801,11.6774989300578,11.6889399806098,1702991.33907963,0.0,1.0
2015-05-04,31.25,31.35,31.06,31.24,671917,11.9177609916494,11.9558978268227,11.8453010048202,11.9139473081321,1761858.31086163,0.0,1.0
2015-05-05,30.85,31.248,30.75,31.17,536030,11.7652136509563,11.916998254946,11.727076815783,11.8872515235108,1405544.00375516,0.0,1.0
2015-05-06,30.35,30.9686,30.31,30.88,890143,11.5745294750899,11.8104439374718,11.5592747410206,11.7766547015083,2334076.74222456,0.0,1.0
2015-05-07,30.35,30.48,30.06,30.3,876889,11.5745294750899,11.6241073608152,11.4639326530874,11.5554610575033,2299322.94071015,0.0,1.0
2015-05-08,30.74,30.79,30.43,30.61,495423,11.7232631322657,11.7423315498523,11.6050389432285,11.6736852465404,1299066.89359251,0.0,1.0
2015-05-11,30.45,30.79,30.41,30.79,316463,11.6126663102632,11.7423315498523,11.5974115761939,11.7423315498523,829809.286906272,0.0,1.0
2015-05-12,30.54,30.63,30.19,30.32,273875,11.6469894619192,11.6813126135751,11.5135105388127,11.5630884245379,718137.723687933,0.0,1.0
2015-05-13,30.34,30.66,30.3,30.6,408947,11.5707157915726,11.6927536641271,11.5554610575033,11.6698715630231,1072314.98927982,0.0,1.0
2015-05-14,30.45,30.51,30.3426,30.4,352391,11.6126663102632,11.6355484113672,11.5717073492871,11.5935978926766,924017.418852088,0.0,1.0
2015-05-15,30.48,30.5,30.33,30.45,573809,11.6241073608152,11.6317347278498,11.5669021080553,11.6126663102632,1504605.71096906,0.0,1.0
2015-05-18,30.5,30.57,30.4099,30.5,432806,11.6317347278498,11.6584305124711,11.5973734393587,11.6317347278498,1134876.55185206,0.0,1.0
2015-05-19,30.48,30.5299,30.42,30.5,273917,11.6241073608152,11.6431376415667,11.6012252597112,11.6317347278498,718247.853434699,0.0,1.0
2015-05-20,30.46,30.635,30.45,30.5,243700,11.6164799937805,11.6832194553338,11.6126663102632,11.6317347278498,639014.744911914,0.0,1.0
2015-05-21,30.41,30.5,30.33,30.45,308993,11.5974115761939,11.6317347278498,11.5669021080553,11.6126663102632,810221.924803309,0.0,1.0
2015-05-22,30.26,30.53,30.19,30.41,196934,11.540206323434,11.6431757784018,11.5135105388127,11.5974115761939,516387.89402742,0.0,1.0
2015-05-26,30.14,30.27,29.92,30.22,341092,11.494442121226,11.5440200069513,11.4105410838448,11.5249515893647,894389.894835843,0.0,1.0
2015-05-27,30.52,30.68,30.15,30.23,591751,11.6393620948845,11.7003810311617,11.4982558047434,11.528765272882,1551652.08993176,0.0,1.0
2015-05-28,30.47,30.59,30.27,30.55,243721,11.6202936772979,11.6660578795058,11.5440200069513,11.6508031454365,639069.809785292,0.0,1.0
2015-05-29,30.22,30.5,30.16,30.41,413424,11.5249515893647,11.6317347278498,11.5020694882607,11.5974115761939,1084054.29585745,0.0,1.0
2015-06-01,30.41,30.5,30.2,30.31,219007,11.5974115761939,11.6317347278498,11.51732422233,11.5592747410206,574266.320225372,0.0,1.0
2015-06-02,29.9,29.97,29.56,29.6,10235146,11.4029137168102,11.4296095014315,11.273248477221,11.2885032112903,26837953.263546,0.0,1.0
2015-06-03,29.64,29.9,29.595,29.85,1133801,11.3037579453596,11.4029137168102,11.2865963695317,11.3838452992235,2972981.35738972,0.0,1.0
2015-06-04,29.57,29.66,29.37,29.53,714979,11.2770621607384,11.3113853123943,11.2007884903918,11.261807426669,1874772.76693628,0.0,1.0
2015-06-05,29.25,29.51,29.02,29.39,1183259,11.1550242881839,11.2541800596344,11.0673095672853,11.2084158574265,3102667.00061437,0.0,1.0
2015-06-08,29.25,29.375,29.12,29.2,626574,11.1550242881839,11.2026953321505,11.1054464024586,11.1359558705972,1642962.76068295,0.0,1.0
2015-06-09,29.35,29.54,29.18,29.18,822474,11.1931611233571,11.2656211101864,11.1283285035626,11.1283285035626,2156639.36523054,0.0,1.0
2015-06-10,29.43,29.6,29.26,29.27,653528,11.2236705914958,11.2885032112903,11.1588379717012,11.1626516552185,1713639.83673693,0.0,1.0
2015-06-11,29.54,29.65,29.45,29.55,556682,11.2656211101864,11.307571628877,11.2312979585304,11.2694347937037,1459696.37352094,0.0,1.0
2015-06-12,29.63,29.64,29.415,29.54,602451,11.2999442618423,11.3037579453596,11.2179500662198,11.2656211101864,1579708.95398821,0.0,1.0
2015-06-15,29.58,29.77,29.5,29.61,915106,11.2808758442557,11.3533358310849,11.2503663761171,11.2923168948077,2399533.14385457,0.0,1.0
2015-06-16,29.47,29.6,29.3709,29.6,614409,11.2389253255651,11.2885032112903,11.2011317219084,11.2885032112903,1611064.46617391,0.0,1.0
2015-06-17,29.51,29.65,29.34,29.44,730001,11.2541800596344,11.307571628877,11.1893474398398,11.2274842750131,1914162.50636209,0.0,1.0
2015-06-18,29.46,29.82,29.43,29.53,712471,11.2351116420477,11.3724042486716,11.2236705914958,11.261807426669,1868196.44777241,0.0,1.0
2015-06-19,29.29,29.55,29.22,29.53,1335499,11.1702790222532,11.2694347937037,11.1435832376319,11.261807426669,3501861.11126431,0.0,1.0
2015-06-22,29.41,29.74,29.32,29.5,1009761,11.2160432244611,11.3418947805329,11.1817200728052,11.2503663761171,2647731.50528108,0.0,1.0
2015-06-23,29.19,29.59,28.85,29.5,1461780,11.1321421870799,11.284689527773,11.0024769474908,11.2503663761171,3832987.17200384,0.0,1.0
2015-06-24,28.87,29.23,28.87,29.23,1127151,11.0101043145254,11.1473969211492,11.0101043145254,11.1473969211492,2955544.14748546,0.0,1.0
2015-06-25,28.58,28.91,28.33,28.87,1640534,10.8995074925229,11.0253590485947,10.8041654045897,11.0101043145254,4301704.61850357,0.0,1.0
2015-06-26,28.08,28.56,28.01,28.18,2266254,10.9071348595576,11.0935816092936,10.8799447085544,10.9459779324192,5834383.92752954,0.52,1.0
2015-06-29,27.95,28.2303,27.885,28.1,1071679,10.8566388648374,10.9655159980686,10.8313908674773,10.9149034741299,2758996.44659025,0.0,1.0
2015-06-30,27.82,28.15,27.62,28.05,1986593,10.8061428701172,10.9343250105607,10.7284567243939,10.8954819376991,5114407.4184724,0.0,1.0
2015-07-01,28.42,28.5,27.8271,27.91,1273274,11.0392013072872,11.0702757655766,10.8089007282904,10.8411016356927,3277995.03539378,0.0,1.0
2015-07-02,28.43,28.55,28.309,28.4,685300,11.0430856145734,11.0896973020074,10.9960854964108,11.0314326927149,1764278.5431536,0.0,1.0
2015-07-06,28.55,28.57,28.36,28.4,792443,11.0896973020074,11.0974659165798,11.0158954635702,11.0314326927149,2040114.08371847,0.0,1.0
2015-07-07,28.8,28.97,28.48,28.54,764638,11.1868049841616,11.2528382080264,11.0625071510042,11.0858129947212,1968531.17857855,0.0,1.0
2015-07-08,28.65,28.85,28.52,28.76,283926,11.1285403748691,11.2062265205924,11.0780443801489,11.1712677550169,730956.587835148,0.0,1.0
2015-07-09,28.4,28.8149,28.31,28.73,583135,11.0314326927149,11.192592602018,10.9964739271394,11.1596148331584,1501258.67249653,0.0,1.0
2015-07-10,28.72,28.96,28.46,28.54,965261,11.1557305258723,11.2489539007403,11.0547385364319,11.0858129947212,2485027.39069455,0.0,1.0
2015-07-13,28.82,29.0,28.55,28.82,671332,11.1945735987339,11.2644911298849,11.0896973020074,11.1945735987339,1728318.46334801,0.0,1.0
2015-07-14,28.75,28.85,28.675,28.85,306943,11.1673834477308,11.2062265205924,11.1382511430845,11.2062265205924,790212.970773664,0.0,1.0
2015-07-15,28.76,28.78,28.47,28.75,1231261,11.1712677550169,11.1790363695893,11.0586228437181,11.1673834477308,3169834.17966123,0.0,1.0
2015-07-16,28.63,28.88,28.59,28.79,579512,11.1207717602968,11.2178794424509,11.1052345311521,11.1829206768754,1491931.39807387,0.0,1.0
2015-07-17,28.72,28.79,28.54,28.71,417982,11.1557305258723,11.1829206768754,11.0858129947212,11.1518462185861,1076078.61378144,0.0,1.0
2015-07-20,28.66,28.75,28.55,28.7,261926,11.1324246821553,11.1673834477308,11.0896973020074,11.1479619112999,674318.4323567,0.0,1.0
2015-07-21,28.51,28.728,28.47,28.69,329410,11.0741600728627,11.1588379717012,11.0586228437181,11.1440776040138,848053.399825227,0.0,1.0
2015-07-22,28.54,28.72,28.47,28.51,287706,11.0858129947212,11.1557305258723,11.0586228437181,11.0741600728627,740688.052730994,0.0,1.0
2015-07-23,28.45,28.66,28.4,28.55,364419,11.0508542291457,11.1324246821553,11.0314326927149,11.0896973020074,938182.726422724,0.0,1.0
2015-07-24,28.43,28.72,28.37,28.48,384410,11.0430856145734,11.1557305258723,11.0197797708564,11.0625071510042,989648.78852134,0.0,1.0
2015-07-27,28.67,28.68,28.38,28.38,638907,11.1363089894414,11.1401932967276,11.0236640781426,11.0236640781426,1644841.54555762,0.0,1.0
2015-07-28,28.59,28.74,28.38,28.74,496720,11.1052345311521,11.1634991404446,11.0236640781426,11.1634991404446,1278786.5722388,0.0,1.0
2015-07-29,28.89,29.09,28.68,28.75,936534,11.2217637497371,11.2994498954604,11.1401932967276,11.1673834477308,2411070.83194777,0.0,1.0
2015-07-30,29.06,29.1,28.79,28.86,574991,11.2877969736019,11.3033342027466,11.1829206768754,11.2101108278786,1480292.25712306,0.0,1.0
2015-07-31,29.17,29.425,29.1,29.1,520321,11.3305243537498,11.429574189547,11.3033342027466,11.3033342027466,1339546.44075911,0.0,1.0
2015-08-03,29.38,29.51,29.2,29.2,418978,11.4120948067593,11.4625908014795,11.3421772756083,11.3421772756083,1078642.77754765,0.0,1.0
2015-08-04,29.52,29.53,29.29,29.44,403981,11.4664751087656,11.4703594160518,11.3771360411838,11.4354006504763,1040033.57674265,0.0,1.0
2015-08-05,29.4,29.5799,29.18,29.51,390698,11.4198634213316,11.4897421094098,11.3344086610359,11.4625908014795,1005837.00314173,0.0,1.0
2015-08-06,29.13,29.48,28.75,29.44,515956,11.3149871246051,11.450937879621,11.1673834477308,11.4354006504763,1328308.91581987,0.0,1.0
2015-08-07,28.71,29.1,28.53,29.1,507565,11.1518462185861,11.3033342027466,11.0819286874351,11.3033342027466,1306706.60842807,0.0,1.0
2015-08-10,28.83,28.94,28.71,28.79,286235,11.1984579060201,11.2411852861679,11.1518462185861,11.1829206768754,736901.019698773,0.0,1.0
2015-08-11,29.13,29.25,28.72,28.72,354513,11.3149871246051,11.3615988120391,11.1557305258723,11.1557305258723,912680.109687745,0.0,1.0
2015-08-12,29.33,29.33,28.6,29.07,328542,11.3926732703285,11.3926732703285,11.1091188384383,11.2916812808881,845818.767145435,0.0,1.0
2015-08-13,29.28,29.435,28.95,29.22,391262,11.3732517338976,11.4334584968332,11.2450695934541,11.3499458901806,1007288.99949126,0.0,1.0
2015-08-14,29.54,29.6,29.05,29.08,380769,11.474243723338,11.497549567055,11.2839126663158,11.2955655881743,980275.173789654,0.0,1.0
2015-08-17,29.77,29.8,29.41,29.45,349307,11.5635827909198,11.5752357127783,11.4237477286178,11.4392849577625,899277.462532254,0.0,1.0
2015-08-18,29.75,29.88,29.51,29.79,285169,11.5558141763475,11.6063101710677,11.4625908014795,11.5713514054922,734156.64361968,0.0,1.0
2015-08-19,29.77,29.86,29.411,29.76,599438,11.5635827909198,11.5985415564953,11.4241361593464,11.5596984836336,1543230.12016767,0.0,1.0
2015-08-20,29.39,29.8,29.34,29.73,449434,11.4159791140455,11.5752357127783,11.3965575776146,11.5480455617751,1157050.58042272,0.0,1.0
2015-08-21,28.95,29.4,28.905,29.23,493818,11.2450695934541,11.4198634213316,11.2275902106664,11.3538301974668,1271315.48463888,0.0,1.0
2015-08-24,27.9,28.75,22.34,28.5,1450625,10.8372173284065,11.1673834477308,8.67754247729757,11.0702757655766,3734578.37686005,0.0,1.0
2015-08-25,27.69,28.32,27.68,28.27,944029,10.755646875397,11.0003582344256,10.7517625681109,10.9809366979947,2430366.42173464,0.0,1.0
2015-08-26,27.91,28.06,27.35,28.06,930470,10.8411016356927,10.8993662449852,10.6235804276673,10.8993662449852,2395459.29672863,0.0,1.0
2015-08-27,28.23,28.51,27.69,28.08,1022736,10.9653994688501,11.0741600728627,10.755646875397,10.9071348595576,2632994.57188199,0.0,1.0
2015-08-28,28.15,28.17,27.88,28.13,765404,10.9343250105607,10.9420936251331,10.8294487138342,10.9265563959884,1970503.21617385,0.0,1.0
2015-08-31,27.69,28.14,27.53,28.02,1170972,10.755646875397,10.9304407032746,10.6934979588184,10.8838290158406,3014622.46349578,0.0,1.0
2015-09-01,27.04,27.55,26.8,27.4,1828404,10.5031669017962,10.7012665733907,10.4099435269282,10.6430019640982,4707155.91042783,0.0,1.0
2015-09-02,27.54,27.58,27.19,27.3,1548654,10.6973822661045,10.7129194952492,10.5614315110887,10.6041588912365,3986950.27428717,0.0,1.0
2015-09-03,27.53,27.84,27.42,27.6,727329,10.6934979588184,10.8139114846895,10.6507705786705,10.7206881098215,1872480.59027193,0.0,1.0
2015-09-04,27.28,27.5,27.08,27.41,695332,10.5963902766642,10.6818450369599,10.5187041309408,10.6468862713844,1790105.54205176,0.0,1.0
2015-09-08,27.84,27.96,27.49,27.55,610496,10.8139114846895,10.8605231721235,10.6779607296737,10.7012665733907,1571698.51668043,0.0,1.0
2015-09-09,27.48,28.1764,27.415,28.0,482350,10.6740764223875,10.9445795817962,10.6488284250274,10.8760604012682,1241791.55886493,0.0,1.0
2015-09-10,27.41,27.54,27.23,27.47,399135,10.6468862713844,10.6973822661045,10.5769687402333,10.6701921151014,1027557.7357677,0.0,1.0
2015-09-11,27.91,27.93,27.21,27.38,460012,10.8411016356927,10.848870250265,10.569200125661,10.6352333495258,1184283.23536141,0.0,1.0
2015-09-14,28.24,28.42,27.86,27.9,747654,10.9692837761362,11.0392013072872,10.8216800992619,10.8372173284065,1924806.52254919,0.0,1.0
2015-09-15,28.44,28.73,28.24,28.33,762844,11.0469699218596,11.1596148331584,10.9692837761362,11.0042425417117,1963912.59444544,0.0,1.0
2015-09-16,28.76,28.83,28.47,28.5,535174,11.1712677550169,11.1984579060201,11.0586228437181,11.0702757655766,1377784.91909191,0.0,1.0
2015-09-17,29.11,29.42,28.5,28.71,740612,11.3072185100328,11.427632035904,11.0702757655766,11.1518462185861,1906677.16387286,0.0,1.0
2015-09-18,28.95,29.33,28.79,29.0,1761983,11.2450695934541,11.3926732703285,11.1829206768754,11.2644911298849,4536157.59565359,0.0,1.0
2015-09-21,29.45,29.86,28.94,29.13,679526,11.4392849577625,11.5985415564953,11.2411852861679,11.3149871246051,1749413.60180211,0.0,1.0
2015-09-22,29.14,29.42,28.81,29.26,627277,11.3188714318913,11.427632035904,11.1906892914478,11.3654831193253,1614900.55700242,0.0,1.0
2015-09-23,29.41,29.5,29.185,29.26,534777,11.4237477286178,11.4587064941933,11.336350814679,11.3654831193253,1376762.85783168,0.0,1.0
2015-09-24,29.43,29.67,29.09,29.29,439868,11.4315163431901,11.5247397180581,11.2994498954604,11.3771360411838,1132423.28063605,0.0,1.0
2015-09-25,28.89,29.56,28.84,29.5,651726,11.2217637497371,11.4820123379103,11.2023422133063,11.4587064941933,1677843.56897026,0.0,1.0
2015-09-28,27.28,28.27,26.99,28.26,1740692,10.8372173284065,11.230503441131,10.7220123054873,11.2265308541338,4381759.29493723,0.62,1.0
2015-09-29,27.0,27.51,26.94,27.3,1145275,10.7259848924845,10.9285868293425,10.7021493705012,10.845162502401,2882945.04513677,0.0,1.0
2015-09-30,27.44,27.54,26.94,27.17,1123727,10.900778720362,10.9405045903342,10.7021493705012,10.7935188714372,2828703.3129479,0.0,1.0
2015-10-01,27.62,27.775,27.1,27.46,1119763,10.9722852863119,11.0338603847688,10.7657107624566,10.9087238943564,2818724.92857828,0.0,1.0
2015-10-02,27.59,27.64,27.22,27.47,771253,10.9603675253203,10.9802304603063,10.8133818064232,10.9126964813537,1941437.65898746,0.0,1.0
2015-10-05,28.33,28.41,27.66,27.66,532405,11.2543389631143,11.286119659092,10.9881756343008,10.9881756343008,1340197.20744453,0.0,1.0
2015-10-06,28.53,28.61,28.275,28.36,774276,11.3337907030586,11.3655713990363,11.2324897346296,11.2662567241059,1949047.30983242,0.0,1.0
2015-10-07,28.75,28.76,28.46,28.58,825493,11.4211876169974,11.4251602039946,11.3059825940781,11.3536536380447,2077973.37246083,0.0,1.0
2015-10-08,28.61,28.95,28.47,28.75,845426,11.3655713990363,11.5006393569417,11.3099551810753,11.4211876169974,2128149.74371204,0.0,1.0
2015-10-09,28.83,28.89,28.455,28.67,347913,11.4529683129751,11.4768038349584,11.3039963005795,11.3894069210196,875784.470532116,0.0,1.0
2015-10-12,28.9,29.0,28.585,28.85,314007,11.4807764219556,11.5205022919278,11.3556399315433,11.4609134869695,790434.546103131,0.0,1.0
2015-10-13,28.66,28.89,28.5,28.76,403503,11.3854343340224,11.4768038349584,11.321872942067,11.4251602039946,1015718.4733342,0.0,1.0
2015-10-14,28.5,28.86,28.44,28.62,492270,11.321872942067,11.4648860739667,11.2980374200837,11.3695439860336,1239167.32432776,0.0,1.0
2015-10-15,28.42,28.53,28.03,28.53,353647,11.2900922460892,11.3337907030586,11.1351613531978,11.3337907030586,890218.389799381,0.0,1.0
2015-10-16,28.27,28.48,28.21,28.34,344760,11.230503441131,11.3139277680725,11.2066679191477,11.2583115501115,867847.577011068,0.0,1.0
2015-10-19,28.29,28.4,28.155,28.25,454353,11.2384486151254,11.2821470720948,11.184818690663,11.2225582671365,1143720.70471549,0.0,1.0
2015-10-20,28.19,28.425,28.15,28.27,336216,11.1987227451532,11.2920785395878,11.1828323971644,11.230503441131,846340.181437391,0.0,1.0
2015-10-21,28.15,28.34,28.12,28.24,484838,11.1828323971644,11.2583115501115,11.1709146361727,11.2185856801393,1220459.11226039,0.0,1.0
2015-10-22,28.15,28.3,28.06,28.24,281553,11.1828323971644,11.2424212021226,11.1470791141894,11.2185856801393,708739.670641018,0.0,1.0
2015-10-23,28.03,28.2,27.85,28.2,421494,11.1351613531978,11.2026953321505,11.0636547872479,11.2026953321505,1061006.34245476,0.0,1.0
2015-10-26,27.8,28.19,27.75,28.1,277533,11.0437918522618,11.1987227451532,11.0239289172757,11.1629694621783,698620.320195537,0.0,1.0
2015-10-27,27.72,27.81,27.4,27.8,715476,11.0120111562841,11.047764439259,10.8848883723731,11.0437918522618,1801032.93018207,0.0,1.0
2015-10-28,28.01,28.2,27.4,28.0,597180,11.1272161792033,11.2026953321505,10.8848883723731,11.1232435922061,1503252.1639386,0.0,1.0
2015-10-29,27.9,28.3,27.82,27.98,674050,11.083517722234,11.2424212021226,11.0517370262562,11.1152984182117,1696753.27556651,0.0,1.0
2015-10-30,27.52,28.06,27.48,27.97,800898,10.9325594163397,11.1470791141894,10.9166690683509,11.1113258312145,2016061.57539452,0.0,1.0
2015-11-02,28.04,28.06,27.5,27.64,415222,11.139133940195,11.1470791141894,10.9246142423453,10.9802304603063,1045218.14195873,0.0,1.0
2015-11-03,27.92,28.14,27.75,28.0,501084,11.0914628962284,11.1788598101672,11.0239289172757,11.1232435922061,1261354.37776719,0.0,1.0
2015-11-04,27.85,28.0499,27.65,27.92,460472,11.0636547872479,11.1430668013222,10.9842030473036,11.0914628962284,1159123.76575427,0.0,1.0
2015-11-05,27.93,27.97,27.71,27.88,403420,11.0954354832256,11.1113258312145,11.0080385692869,11.0755725482395,1015509.54147177,0.0,1.0
2015-11-06,27.88,28.03,27.57,27.82,536130,11.0755725482395,11.1351613531978,10.9524223513258,11.0517370262562,1349573.96874042,0.0,1.0
2015-11-09,27.42,27.87,27.29,27.85,530406,10.8928335463676,11.0715999612423,10.8411899154038,11.0636547872479,1335165.22198669,0.0,1.0
2015-11-10,27.57,27.67,27.4001,27.46,483554,10.9524223513258,10.992148221298,10.8849280982431,10.9087238943564,1217226.96152109,0.0,1.0
2015-11-11,27.62,27.75,27.5,27.58,269206,10.9722852863119,11.0239289172757,10.9246142423453,10.956394938323,677659.168165803,0.0,1.0
2015-11-12,27.33,27.51,27.09,27.5,510854,10.8570802633926,10.9285868293425,10.7617381754594,10.9246142423453,1285947.92350161,0.0,1.0
2015-11-13,27.07,27.46,27.04,27.42,485556,10.753793001465,10.9087238943564,10.7418752404733,10.8928335463676,1222266.49873299,0.0,1.0
2015-11-16,27.31,27.32,26.655,27.03,463145,10.8491350893982,10.8531076763954,10.5889306410805,10.7379026534761,1165852.37862511,0.0,1.0
2015-11-17,27.14,27.43,27.05,27.31,235048,10.7816011104455,10.8968061333648,10.7458478274706,10.8491350893982,591674.896395458,0.0,1.0
2015-11-18,27.46,27.47,27.15,27.26,223615,10.9087238943564,10.9126964813537,10.7855736974427,10.8292721544121,562895.161658345,0.0,1.0
2015-11-19,27.44,27.6301,27.28,27.48,267237,10.900778720362,10.9762975991791,10.8372173284065,10.9166690683509,672702.7002486,0.0,1.0
2015-11-20,27.8,27.8,27.37,27.5,500610,11.0437918522618,11.0437918522618,10.8729706113815,10.9246142423453,1260161.20062511,0.0,1.0
2015-11-23,28.25,28.31,27.72,27.79,769737,11.2225582671365,11.2463937891198,11.0120111562841,11.0398192652646,1937621.5059339,0.0,1.0
2015-11-24,28.37,28.41,27.95,28.09,319134,11.2702293111031,11.286119659092,11.10338065722,11.1589968751811,803340.493798155,0.0,1.0
2015-11-25,28.28,28.39,27.91,28.36,233524,11.2344760281282,11.2781744850976,11.0874903092312,11.2662567241059,587838.60533105,0.0,1.0
2015-11-27,28.65,28.65,28.2239,28.28,141628,11.3814617470252,11.3814617470252,11.2121898150738,11.2344760281282,356513.274848949,0.0,1.0
2015-11-30,28.9,29.039,28.5724,28.67,770196,11.4807764219556,11.5359953812169,11.3506344719268,11.3894069210196,1938776.92430566,0.0,1.0
2015-12-01,28.83,29.0599,28.41,28.96,673594,11.4529683129751,11.5442980880411,11.286119659092,11.5046119439389,1695605.40894882,0.0,1.0
2015-12-02,28.23,28.75,28.199,28.75,203044,11.2146130931421,11.4211876169974,11.2022980734507,11.4211876169974,511112.784042916,0.0,1.0
2015-12-03,28.32,28.535,28.1,28.25,308046,11.2503663761171,11.3357769965572,11.1629694621783,11.2225582671365,775429.210778371,0.0,1.0
2015-12-04,28.23,28.425,27.91,28.32,521452,11.2146130931421,11.2920785395878,11.0874903092312,11.2503663761171,1312625.75335763,0.0,1.0
2015-12-07,28.11,28.32,27.93,28.1,411070,11.1669420491755,11.2503663761171,11.0954354832256,11.1629694621783,1034766.51433444,0.0,1.0
2015-12-08,27.85,28.19,27.76,28.02,278626,11.0636547872479,11.1987227451532,11.0279015042729,11.1311887662006,701371.675926111,0.0,1.0
2015-12-09,27.66,27.95,27.5,27.8,473200,10.9881756343008,11.10338065722,10.9246142423453,11.0437918522618,1191163.34099558,0.0,1.0
2015-12-10,27.55,27.8325,27.5,27.61,281287,10.9444771773314,11.0567027600028,10.9246142423453,10.9683126993147,708070.081780695,0.0,1.0
2015-12-11,27.31,27.52,26.97,27.5,456926,10.8491350893982,10.9325594163397,10.7140671314928,10.9246142423453,1150197.59245086,0.0,1.0
2015-12-14,26.5,27.41,26.24,27.27,927028,10.5273555426237,10.8888609593704,10.424068280696,10.8332447414093,2333562.4887499,0.0,1.0
2015-12-15,27.02,27.17,26.57,26.57,1102342,10.7339300664789,10.7935188714372,10.5551636516042,10.5551636516042,2774871.89272984,0.0,1.0
2015-12-16,27.53,27.67,27.09,27.09,559282,10.936532003337,10.992148221298,10.7617381754594,10.7617381754594,1407853.37210205,0.0,1.0
2015-12-17,27.42,27.593,27.215,27.53,577348,10.8928335463676,10.9615593014194,10.8113955129246,10.936532003337,1453330.03507421,0.0,1.0
2015-12-18,27.02,27.54,27.01,27.35,953152,10.7339300664789,10.9405045903342,10.7299574794817,10.8650254373871,2399323.16313742,0.0,1.0
2015-12-21,27.21,27.2799,26.87,27.16,533360,10.809409219426,10.8371776025366,10.6743412615207,10.7895462844399,1342601.18248818,0.0,1.0
2015-12-22,27.52,27.67,27.26,27.31,449308,10.9325594163397,10.992148221298,10.8292721544121,10.8491350893982,1131021.17163154,0.0,1.0
2015-12-23,27.85,27.9,27.62,27.68,477971,11.0636547872479,11.083517722234,10.9722852863119,10.9961208082952,1203173.14720837,0.0,1.0
2015-12-24,27.8,27.95,27.66,27.88,205137,11.0437918522618,11.10338065722,10.9881756343008,11.0755725482395,516381.391128089,0.0,1.0
2015-12-28,27.8,27.92,27.45,27.87,564871,11.0437918522618,11.0914628962284,10.9047513073592,11.0715999612423,1421922.2899229,0.0,1.0
2015-12-29,27.08,27.48,26.873,27.35,472482,11.0040659822896,11.1666075773013,10.9199507068711,11.1137815589225,1162734.99091995,0.62,1.0
2015-12-30,26.91,27.03,26.68,27.02,484697,10.9349858044097,10.9837482829132,10.841524387278,10.9796847430379,1192794.98879094,0.0,1.0
2015-12-31,26.76,27.04,26.76,26.9,433413,10.8740327062803,10.9878118227885,10.8740327062803,10.9309222645344,1066589.75499508,0.0,1.0
2016-01-04,26.51,26.77,26.27,26.64,500193,10.772444209398,10.8780962461556,10.674919252391,10.8252702277768,1230929.22759644,0.0,1.0
2016-01-05,26.86,26.98,26.51,26.51,491070,10.9146681050332,10.9634305835367,10.772444209398,10.772444209398,1208478.35894501,0.0,1.0
2016-01-06,26.94,27.0192,26.69,26.69,390069,10.9471764240356,10.9793596598479,10.8455879271533,10.8455879271533,959924.135042498,0.0,1.0
2016-01-07,26.4,26.7882,26.4,26.71,356077,10.7277452707698,10.8854918887286,10.7277452707698,10.8537150069038,876272.931798039,0.0,1.0
2016-01-08,26.13,26.58,26.11,26.51,413509,10.6180296941369,10.8008889885251,10.6099026143864,10.772444209398,1017607.83132546,0.0,1.0
2016-01-11,25.98,26.41,25.88,26.19,437188,10.5570765960076,10.7318088106451,10.5164411972546,10.6424109333887,1075879.68475054,0.0,1.0
2016-01-12,25.62,26.17,25.43,26.16,442138,10.4107891604971,10.6342838536381,10.3335819028665,10.6302203137628,1088061.18204579,0.0,1.0
2016-01-13,24.99,25.83,24.68,25.78,1105846,10.1547861483537,10.4961234978782,10.0288164122197,10.4758057985017,2721385.87029528,0.0,1.0
2016-01-14,24.88,25.175,23.87,24.88,1457757,10.1100872097255,10.2299616360466,9.69966968232104,10.1100872097255,3587406.65709695,0.0,1.0
2016-01-15,24.36,24.81,23.9401,24.81,1023903,9.89878313621032,10.0816424305984,9.72815509684683,10.0816424305984,2519731.64143375,0.0,1.0
2016-01-19,23.71,24.54,23.66,24.44,907815,9.63465304431637,9.97192685396557,9.61433534493991,9.93129145521266,2234049.69032045,0.0,1.0
2016-01-20,23.4,23.9,22.13,23.38,2253124,9.50868330818233,9.71186030194691,8.9926137440203,9.50055622843175,5544732.10340607,0.0,1.0
2016-01-21,23.25,23.58,22.79,23.48,1273581,9.44773021005296,9.58182702593758,9.26080737578954,9.54119162718466,3134166.3650061,0.0,1.0
2016-01-22,24.36,24.65,23.5,23.53,763433,9.89878313621032,10.0166257925938,9.54931870693525,9.56150932656112,1878738.79284922,0.0,1.0
2016-01-25,23.4,24.34,23.39,24.31,576082,9.50868330818233,9.89065605645974,9.50461976830704,9.87846543683387,1417685.11612959,0.0,1.0
2016-01-26,24.02,24.32,23.34,23.5,681066,9.76062278045041,9.88252897670916,9.48430206893058,9.54931870693525,1676041.13876483,0.0,1.0
2016-01-27,23.92,24.32,23.73,24.05,518764,9.71998738169749,9.88252897670916,9.64278012406695,9.77281340007628,1276630.76017625,0.0,1.0
2016-01-28,24.38,24.53,23.95,24.01,828731,9.90691021596091,9.96786331409028,9.73217800132337,9.75655924057512,2039431.19898763,0.0,1.0
2016-01-29,24.78,24.92,24.4299,24.54,639393,10.0694518109726,10.1263413692267,9.92718727993861,9.97192685396557,1573487.69699009,0.0,1.0
2016-02-01,24.41,24.82,24.38,24.79,405051,9.91910083558678,10.0857059704737,9.90691021596091,10.0735153508479,996793.466856122,0.0,1.0
2016-02-02,24.51,24.565,23.98,24.32,421381,9.9597362343397,9.9820857036538,9.74436862094924,9.88252897670916,1036980.10338772,0.0,1.0
2016-02-03,24.84,24.98,24.34,24.6,521925,10.0938330502243,10.1507226084784,9.89065605645974,9.99630809321732,1284409.6920854,0.0,1.0
2016-02-04,24.54,25.155,24.45,24.75,489582,9.97192685396557,10.221834556296,9.93535499508795,10.0572611913467,1204816.5270308,0.0,1.0
2016-02-05,24.36,24.62,24.13,24.5,346684,9.89878313621032,10.0044351729679,9.80532171907862,9.95567269446441,853157.6178396,0.0,1.0
2016-02-08,23.86,24.22,23.24,24.22,879428,9.69560614244574,9.84189357795624,9.44366667017766,9.84189357795624,2164191.87946788,0.0,1.0
2016-02-09,23.32,23.68,23.09,23.54,548679,9.47617498918,9.62246242469049,9.38271357204829,9.56557286643641,1350248.83928481,0.0,1.0
2016-02-10,23.26,23.74,23.155,23.45,547998,9.45179374992825,9.64684366394224,9.40912658123769,9.52900100755879,1348572.960566,0.0,1.0
2016-02-11,22.66,23.1,22.489,23.0,1064490,9.20798135741075,9.38677711192358,9.13849482554327,9.34614171317067,2619612.53652916,0.0,1.0
2016-02-12,23.05,23.2,22.64,22.74,624282,9.36645941254712,9.4274125106765,9.19985427766017,9.24048967641308,1536300.90797424,0.0,1.0
2016-02-16,23.57,23.61,23.08,23.23,834169,9.57776348606229,9.59401764556345,9.378650032173,9.43960313030237,2052813.6196526,0.0,1.0
2016-02-17,24.16,24.32,22.79,23.76,890890,9.81751233870449,9.88252897670916,9.26080737578954,9.65497074369283,2192398.81320488,0.0,1.0
2016-02-18,24.02,24.43,23.9,24.25,494075,9.76062278045041,9.92722791533736,9.71186030194691,9.85408419758212,1215873.38912122,0.0,1.0
2016-02-19,24.21,24.35,23.84,24.0,354837,9.83783003808095,9.89471959633503,9.68747906269516,9.75249570069982,873221.405202865,0.0,1.0
2016-02-22,24.48,24.6,24.27,24.28,266755,9.94754561471382,9.99630809321732,9.8622112773327,9.86627481720799,656459.658786683,0.0,1.0
2016-02-23,24.16,24.6,23.96,24.46,538600,9.81751233870449,9.99630809321732,9.73624154119866,9.93941853496324,1325445.34206484,0.0,1.0
2016-02-24,24.28,24.38,23.6,24.09,330810,9.86627481720799,9.90691021596091,9.58995410568816,9.78906755957745,814093.155604291,0.0,1.0
2016-02-25,25.02,26.12,24.57,26.12,579553,10.1669767679796,10.6139661542616,9.98411747359145,10.6139661542616,1426226.92968753,0.0,1.0
2016-02-26,24.7,25.39,24.66,25.28,484439,10.0369434919702,10.3173277433654,10.0206893324691,10.2726288047372,1192160.07438647,0.0,1.0
2016-02-29,24.74,24.94,24.57,24.7,408136,10.0531976514714,10.1344684489772,9.98411747359145,10.0369434919702,1004385.36971589,0.0,1.0
2016-03-01,25.59,25.76,24.86,24.92,941847,10.3985985408712,10.4676787187511,10.1019601299749,10.1263413692267,2317799.32990669,0.0,1.0
2016-03-02,25.47,25.56,25.22,25.56,384769,10.3498360623677,10.3864079212453,10.2482475654854,10.3864079212453,946881.319756679,0.0,1.0
2016-03-03,25.9,25.9,25.41,25.48,502753,10.5245682770052,10.5245682770052,10.3254548231159,10.353899602243,1237229.15347035,0.0,1.0
2016-03-04,26.19,26.34,25.77,25.91,534823,10.6424109333887,10.7033640315181,10.4717422586264,10.5286318168805,1316150.49049229,0.0,1.0
2016-03-07,26.5,26.51,26.07,26.23,489613,10.7683806695227,10.772444209398,10.5936484548852,10.6586650928899,1204892.81519569,0.0,1.0
2016-03-08,25.81,26.38,25.775,26.38,550270,10.4879964181276,10.7196181910192,10.4737740285641,10.7196181910192,1354164.1447791,0.0,1.0
2016-03-09,25.69,25.975,25.42,25.81,397233,10.4392339396241,10.5550448260699,10.3295183629912,10.4879964181276,977554.083855263,0.0,1.0
2016-03-10,25.46,25.9,25.3368,25.78,360939,10.3457725224924,10.5245682770052,10.2957097112288,10.4758057985017,888237.869141371,0.0,1.0
2016-03-11,26.59,26.86,25.68,25.7,773027,10.8049525284003,10.9146681050332,10.4351703997488,10.4432974794994,1902348.74942511,0.0,1.0
2016-03-14,26.57,26.75,26.4,26.54,457734,10.7968254486498,10.869969166405,10.7277452707698,10.7846348290239,1126441.51170573,0.0,1.0
2016-03-15,26.58,26.66,26.21,26.5,453009,10.8008889885251,10.8333973075274,10.6505380131393,10.7683806695227,1114813.71883299,0.0,1.0
2016-03-16,26.83,26.88,26.48,26.62,437698,10.9024774854073,10.9227951847838,10.7602535897721,10.8171431480262,1077134.74810824,0.0,1.0
2016-03-17,27.01,27.14,26.74,27.03,584294,10.9756212031626,11.0284472215414,10.8659056265297,10.9837482829132,1437894.09709698,0.0,1.0
2016-03-18,27.02,27.14,26.84,27.1,1069732,10.9796847430379,11.0284472215414,10.9065410252826,11.0121930620402,2632512.6191194,0.0,1.0
2016-03-21,27.1,27.11,26.85,26.92,392471,11.0121930620402,11.0162566019155,10.9106045651579,10.939049344285,965835.23736638,0.0,1.0
2016-03-22,27.15,27.18,26.89,27.03,386567,11.0325107614167,11.0447013810426,10.9268587246591,10.9837482829132,951306.03331968,0.0,1.0
2016-03-23,26.51,27.2,26.5,27.19,595377,10.772444209398,11.0528284607931,10.7683806695227,11.0487649209178,1465168.34649562,0.0,1.0
2016-03-24,26.45,26.6,26.24,26.5,499021,10.7480629701463,10.8090160682756,10.6627286327651,10.7683806695227,1228045.04278228,0.0,1.0
2016-03-28,26.97,27.11,26.5,26.58,843642,10.9593670436614,11.0162566019155,10.7683806695227,10.8008889885251,2076125.8062946,0.0,1.0
2016-03-29,26.72,26.75,25.98,26.36,455957,11.1097180190472,11.122191504847,10.8020387026514,10.9600361894493,1096622.8862976,0.62,1.0
2016-03-30,26.61,26.98,26.6,26.89,553006,11.0639819044478,11.2178215626457,11.0598240758479,11.1804011052462,1330035.58638181,0.0,1.0
2016-03-31,26.86,26.9675,26.44,26.62,689298,11.1679276194464,11.2126242768958,10.9932988182488,11.0681397330478,1657831.68649492,0.0,1.0
2016-04-01,26.54,26.75,26.4,26.57,351615,11.0348771042482,11.122191504847,10.976667503849,11.0473505900481,845669.78062741,0.0,1.0
2016-04-04,26.4,26.59,26.311,26.55,251244,10.976667503849,11.055666247248,10.9396628293096,11.0390349328482,604267.333202374,0.0,1.0
2016-04-05,26.45,26.53,26.02,26.32,280428,10.9974566468488,11.0307192756483,10.8186700170512,10.9434048750495,674457.816764875,0.0,1.0
2016-04-06,26.51,26.58,26.18,26.43,268943,11.0224036184484,11.051508418648,10.8851952746503,10.9891409896489,646835.225491736,0.0,1.0
2016-04-07,26.37,26.58,26.19,26.42,371033,10.9641940180492,11.051508418648,10.8893531032502,10.9849831610489,892372.042476939,0.0,1.0
2016-04-08,26.43,26.73,26.3,26.48,430168,10.9891409896489,11.1138758476472,10.9350892178496,11.0099301326486,1034597.72248888,0.0,1.0
2016-04-11,26.71,26.86,26.47,26.48,258601,11.1055601904473,11.1679276194464,11.0057723040486,11.0099301326486,621961.665287395,0.0,1.0
2016-04-12,26.8,26.98,26.692,26.79,441907,11.1429806478468,11.2178215626457,11.0980760989674,11.1388228192468,1062831.20955509,0.0,1.0
2016-04-13,26.99,27.0199,26.75,26.88,486498,11.2219793912457,11.2344112987595,11.122191504847,11.1762432766463,1170077.09266007,0.0,1.0
2016-04-14,26.76,27.08,26.75,27.01,338331,11.126349333447,11.2593998486452,11.122191504847,11.2302950484456,813720.411670295,0.0,1.0
2016-04-15,26.84,26.96,26.64,26.95,301830,11.1596119622465,11.2095059054458,11.0764553902477,11.2053480768459,725931.800084668,0.0,1.0
2016-04-18,27.0,27.07,26.77,26.95,524024,11.2261372198456,11.2552420200452,11.1305071620469,11.2053480768459,1260330.9333319,0.0,1.0
2016-04-19,27.21,27.24,26.9701,26.99,470895,11.3134516204444,11.3259251062442,11.2137053123318,11.2219793912457,1132550.29321429,0.0,1.0
2016-04-20,27.05,27.225,26.9601,27.21,453008,11.2469263628453,11.3196883633443,11.2095474837318,11.3134516204444,1089530.241834,0.0,1.0
2016-04-21,26.68,27.07,26.551,27.06,811624,11.0930867046474,11.2552420200452,11.0394507157082,11.2510841914453,1952038.13839552,0.0,1.0
2016-04-22,26.69,26.84,26.57,26.68,392626,11.0972445332474,11.1596119622465,11.0473505900481,11.0930867046474,944305.4001923,0.0,1.0
2016-04-25,26.64,26.72,26.54,26.67,454160,11.0764553902477,11.1097180190472,11.0348771042482,11.0889288760475,1092300.91881672,0.0,1.0
2016-04-26,26.96,26.96,26.59,26.71,448947,11.2095059054458,11.2095059054458,11.055666247248,11.1055601904473,1079763.12444956,0.0,1.0
2016-04-27,27.16,27.24,26.61,26.68,406871,11.2926624774447,11.3259251062442,11.0639819044478,11.0930867046474,978566.071736568,0.0,1.0
2016-04-28,27.6,27.62,27.055,27.15,787575,11.4756069358422,11.4839225930421,11.2490052771453,11.2885046488448,1894197.85127946,0.0,1.0
2016-04-29,27.48,27.64,26.91,27.58,772387,11.4257129926429,11.492238250242,11.1887167624461,11.4672912786423,1857669.16897589,0.0,1.0
2016-05-02,27.45,27.6,27.14,27.48,565947,11.413239506843,11.4756069358422,11.2843468202448,11.4257129926429,1361160.00550813,0.0,1.0
2016-05-03,27.32,27.4,27.09,27.38,321487,11.3591877350438,11.3924503638433,11.2635576772451,11.3841347066434,773208.881204051,0.0,1.0
2016-05-04,27.85,27.89,27.13,27.17,862777,11.5795526508408,11.5961839652405,11.2801889916449,11.2968203060446,2075066.29785524,0.0,1.0
2016-05-05,27.95,28.12,27.71,27.89,736116,11.6211309368402,11.6918140230392,11.5213430504416,11.5961839652405,1770433.73074619,0.0,1.0
2016-05-06,28.2,28.23,27.88,27.92,786678,11.7250766518388,11.7375501376386,11.5920261366406,11.6086574510404,1892040.47519134,0.0,1.0
2016-05-09,28.51,28.68,28.22,28.26,776331,11.853969338437,11.924652424636,11.7333923090386,11.7500236234384,1867154.88947927,0.0,1.0
2016-05-10,28.55,28.655,28.22,28.5,668594,11.8706006528368,11.9142578531362,11.7333923090386,11.849811509837,1608036.46405528,0.0,1.0
2016-05-11,28.33,28.48,28.1588,28.48,425513,11.779128423638,11.8414958526372,11.707946398007,11.8414958526372,1023401.97478523,0.0,1.0
2016-05-12,28.45,28.6,28.06,28.48,597299,11.8290223668373,11.8913897958365,11.6668670514396,11.8414958526372,1436564.74922563,0.0,1.0
2016-05-13,28.26,28.49,28.03,28.4,520607,11.7500236234384,11.8456536812371,11.6543935656397,11.8082332238376,1252112.70134406,0.0,1.0
2016-05-16,28.3,28.41,28.16,28.23,430127,11.7666549378382,11.8123910524376,11.708445337439,11.7375501376386,1034499.11332544,0.0,1.0
2016-05-17,27.98,28.36,27.75,28.27,551783,11.63360442264,11.7916019094378,11.5379743648413,11.7541814520384,1327094.14718921,0.0,1.0
2016-05-18,27.59,28.01,27.25,27.96,644624,11.4714491072422,11.6460779084398,11.3300829348442,11.6252887654401,1550386.1799615,0.0,1.0
2016-05-19,27.24,27.52,27.08,27.42,981079,11.3259251062442,11.4423443070426,11.2593998486452,11.4007660210432,2359594.62112867,0.0,1.0
2016-05-20,27.61,27.64,27.2,27.22,396886,11.4797647644421,11.492238250242,11.3092937918445,11.3176094490444,954551.132784692,0.0,1.0
2016-05-23,27.44,27.71,27.39,27.63,306241,11.4090816782431,11.5213430504416,11.3882925352434,11.488080421642,736540.703010729,0.0,1.0
2016-05-24,27.55,27.73,27.46,27.51,295119,11.4548177928425,11.5296587076414,11.417397335443,11.4381864784427,709791.163599331,0.0,1.0
2016-05-25,27.65,27.72,27.42,27.54,208711,11.4963960788419,11.5255008790415,11.4007660210432,11.4506599642425,501971.149082168,0.0,1.0
2016-05-26,28.06,28.15,27.626,27.67,404998,11.6668670514396,11.704287508839,11.486417290202,11.5047117360418,974061.31653808,0.0,1.0
2016-05-27,28.1,28.25,27.95,28.01,350697,11.6834983658393,11.7458657948385,11.6211309368402,11.6460779084398,843461.897406795,0.0,1.0
2016-05-31,28.19,28.23,27.96,28.15,468135,11.7209188232388,11.7375501376386,11.6252887654401,11.704287508839,1125912.21294317,0.0,1.0
2016-06-01,28.44,28.44,27.98,28.03,341271,11.8248645382374,11.8248645382374,11.63360442264,11.6543935656397,820791.410219971,0.0,1.0
2016-06-02,28.46,28.5,28.23,28.23,282625,11.8331801954373,11.849811509837,11.7375501376386,11.7375501376386,679741.824864753,0.0,1.0
2016-06-03,28.53,28.9,28.29,28.48,441067,11.8622849956369,12.0161246538348,11.7624971092382,11.8414958526372,1060810.92425519,0.0,1.0
2016-06-06,28.5,28.65,28.41,28.54,306546,11.849811509837,11.9121789388362,11.8123910524376,11.8664428242368,737274.258982722,0.0,1.0
2016-06-07,28.47,28.63,28.32,28.54,423709,11.8373380240372,11.9038632816363,11.7749705950381,11.8664428242368,1019063.17159353,0.0,1.0
2016-06-08,28.62,28.65,28.43,28.5,238114,11.8997054530364,11.9121789388362,11.8207067096374,11.849811509837,572688.349883575,0.0,1.0
2016-06-09,28.69,28.69,28.44,28.56,333765,11.928810253236,11.928810253236,11.8248645382374,11.8747584814367,802738.718004366,0.0,1.0
2016-06-10,28.49,28.62,28.4,28.47,345866,11.8456536812371,11.8997054530364,11.8082332238376,11.8373380240372,831842.851830776,0.0,1.0
2016-06-13,28.25,28.6,28.22,28.52,384123,11.7458657948385,11.8913897958365,11.7333923090386,11.8581271670369,923854.821733829,0.0,1.0
2016-06-14,27.94,28.23,27.8,28.23,510853,11.6169731082402,11.7375501376386,11.558763507841,11.7375501376386,1228653.34084966,0.0,1.0
2016-06-15,27.89,28.0626,27.865,27.97,475827,11.5961839652405,11.6679480868755,11.5857893937407,11.6294465940401,1144412.25404661,0.0,1.0
2016-06-16,27.93,28.2,27.72,27.88,585681,11.6128152796403,11.7250766518388,11.5255008790415,11.5920261366406,1408622.27944667,0.0,1.0
2016-06-17,27.88,28.105,27.79,27.94,821842,11.5920261366406,11.6855772801393,11.5546056792411,11.6169731082402,1976613.46600796,0.0,1.0
2016-06-20,28.05,28.19,27.94,28.05,508224,11.6627092228396,11.7209188232388,11.6169731082402,11.6627092228396,1222330.32888126,0.0,1.0
2016-06-21,27.97,28.18,27.91,28.03,345550,11.6294465940401,11.7167609946389,11.6044996224404,11.6543935656397,831082.839741761,0.0,1.0
2016-06-22,27.85,28.0399,27.84,28.0,336071,11.5795526508408,11.6585098159537,11.5753948222408,11.6419200798399,808284.882172922,0.0,1.0
2016-06-23,28.03,28.13,27.93,28.01,369664,11.6543935656397,11.6959718516392,11.6128152796403,11.6460779084398,889079.4584584,0.0,1.0
2016-06-24,27.54,27.99,27.3,27.68,819903,11.4506599642425,11.63776225124,11.3508720778439,11.5088695646417,1971949.97410734,0.0,1.0
2016-06-27,26.74,27.75,26.55,27.75,1324741,11.1180336762471,11.5379743648413,11.0390349328482,11.5379743648413,3186136.62914873,0.0,1.0
2016-06-28,27.04,27.07,26.4601,26.55,1051958,11.5005539074418,11.5133133977238,11.2539129602922,11.2921488995037,2473354.28788293,0.62,1.0
2016-06-29,27.25,27.505,27.0,27.16,632551,11.5898703394153,11.6983260068117,11.4835412537326,11.5515918685695,1487248.2819225,0.0,1.0
2016-06-30,27.67,27.69,27.12,27.27,428354,11.7685032033623,11.7770095302169,11.5345792148603,11.5983766662699,1007142.11273815,0.0,1.0
2016-07-01,27.65,27.8,27.55,27.72,450378,11.7599968765077,11.8237943279173,11.7174652422346,11.7897690204988,1058924.7455394,0.0,1.0
2016-07-05,27.1,27.62,27.09,27.52,822289,11.5260728880057,11.7472373862257,11.5218197245784,11.7047057519526,1933358.5789822,0.0,1.0
2016-07-06,27.23,27.26,26.82,27.04,814861,11.5813640125607,11.5941235028426,11.4069843120411,11.5005539074418,1915893.9314864,0.0,1.0
2016-07-07,26.97,27.29,26.895,27.25,458232,11.4707817634507,11.6068829931246,11.4388830377459,11.5898703394153,1077391.00044409,0.0,1.0
2016-07-08,27.33,27.41,27.06,27.25,380906,11.6238956468338,11.6579209542523,11.5090602342965,11.5898703394153,895582.797393367,0.0,1.0
2016-07-11,27.47,27.495,27.21,27.41,637845,11.6834399348161,11.6940728433844,11.5728576857061,11.6579209542523,1499695.48760947,0.0,1.0
2016-07-12,27.58,27.64,27.4,27.53,664685,11.7302247325165,11.7557437130803,11.6536677908249,11.70895891538,1562801.45675156,0.0,1.0
2016-07-13,27.71,27.71,27.43,27.62,383639,11.7855158570715,11.7855158570715,11.6664272811069,11.7472373862257,902008.602671511,0.0,1.0
2016-07-14,27.76,27.85,27.58,27.75,449198,11.806781674208,11.8450601450538,11.7302247325165,11.8025285107807,1056150.34004061,0.0,1.0
2016-07-15,27.93,27.99,27.64,27.86,496308,11.8790854524723,11.9046044330361,11.7557437130803,11.8493133084811,1166914.95279336,0.0,1.0
2016-07-18,28.3,28.44,28.02,28.11,798963,12.0364524992827,12.095996787265,11.9173639233181,11.9556423941638,1878514.69536788,0.0,1.0
2016-07-19,28.58,28.79,28.39,28.42,874985,12.1555410752473,12.2448575072208,12.0747309701285,12.0874904604104,2057256.94522333,0.0,1.0
2016-07-20,28.75,28.87,28.6,28.62,721567,12.2278448535116,12.2788828146393,12.164047402102,12.1725537289566,1696541.9089401,0.0,1.0
2016-07-21,28.75,28.78,28.65,28.76,424382,12.2278448535116,12.2406043437935,12.1853132192385,12.2320980169389,997803.181686274,0.0,1.0
2016-07-22,28.7,28.84,28.6,28.71,672887,12.206579036375,12.2661233243574,12.164047402102,12.2108321998023,1582085.9261593,0.0,1.0
2016-07-25,28.64,28.76,28.56,28.7,391012,12.1810600558112,12.2320980169389,12.1470347483927,12.206579036375,919343.93465678,0.0,1.0
2016-07-26,28.64,28.75,28.54,28.68,610173,12.1810600558112,12.2278448535116,12.1385284215381,12.1980727095204,1434633.32747162,0.0,1.0
2016-07-27,28.95,29.15,28.6,28.98,1089352,12.3129081220577,12.3979713906039,12.164047402102,12.3256676123397,2561274.72790154,0.0,1.0
2016-07-28,28.95,29.14,28.86,28.93,566851,12.3129081220577,12.3937182271766,12.274629651212,12.3044017952031,1332775.02660822,0.0,1.0
2016-07-29,29.01,29.01,28.75,28.9,613336,12.3384271026216,12.3384271026216,12.2278448535116,12.2916423049212,1442070.14492305,0.0,1.0
2016-08-01,29.07,29.13,28.93,29.01,578964,12.3639460831854,12.3894650637493,12.3044017952031,12.3384271026216,1361255.00441068,0.0,1.0
2016-08-02,28.69,29.11,28.65,29.09,542664,12.2023258729477,12.3809587368947,12.1853132192385,12.3724524100401,1275906.76745621,0.0,1.0
2016-08-03,28.6,28.743,28.56,28.6,712937,12.164047402102,12.2248676391125,12.1470347483927,12.164047402102,1676251.12974128,0.0,1.0
2016-08-04,28.94,29.02,28.55,28.62,895250,12.3086549586304,12.3426802660489,12.1427815849654,12.1725537289566,2104903.83287849,0.0,1.0
2016-08-05,29.42,29.46,28.81,28.94,1079055,12.5128068031412,12.5298194568505,12.2533638340754,12.3086549586304,2537064.5131379,0.0,1.0
2016-08-08,29.2,29.5,29.1,29.28,944947,12.4192372077405,12.5468321105597,12.3767055734674,12.4532625151589,2221750.97700868,0.0,1.0
2016-08-09,29.32,29.33,29.01,29.2,400176,12.4702751688682,12.4745283322955,12.3384271026216,12.4192372077405,940890.249903355,0.0,1.0
2016-08-10,29.2,29.38,29.09,29.3,379609,12.4192372077405,12.495794149432,12.3724524100401,12.4617688420135,892533.302535791,0.0,1.0
2016-08-11,29.23,29.27,29.06,29.27,299103,12.4319966980224,12.4490093517316,12.3596929197581,12.4490093517316,703248.311784924,0.0,1.0
2016-08-12,29.37,29.47,29.2273,29.3,304742,12.4915409860047,12.5340726202778,12.430848343897,12.4617688420135,716506.678401626,0.0,1.0
2016-08-15,29.16,29.38,29.14,29.35,321790,12.4022245540312,12.495794149432,12.3937182271766,12.4830346591501,756589.78428592,0.0,1.0
2016-08-16,28.82,29.12,28.79,29.12,516786,12.2576169975027,12.385211900322,12.2448575072208,12.385211900322,1215062.64415297,0.0,1.0
2016-08-17,28.88,28.95,28.71,28.84,379461,12.2831359780666,12.3129081220577,12.2108321998023,12.2661233243574,892185.326252893,0.0,1.0
2016-08-18,28.83,29.08,28.75,28.92,392396,12.26187016093,12.3681992466128,12.2278448535116,12.3001486317758,922597.983140117,0.0,1.0
2016-08-19,28.93,28.935,28.65,28.83,393855,12.3044017952031,12.3065283769168,12.1853132192385,12.26187016093,926028.370955999,0.0,1.0
2016-08-22,28.81,29.02,28.76,28.9,312214,12.2533638340754,12.3426802660489,12.2320980169389,12.2916423049212,734074.778305865,0.0,1.0
2016-08-23,29.06,29.11,28.81,28.97,356820,12.3596929197581,12.3809587368947,12.2533638340754,12.3214144489124,838952.008542535,0.0,1.0
2016-08-24,29.02,29.14,28.86,29.03,286481,12.3426802660489,12.3937182271766,12.274629651212,12.3469334294762,673571.577712217,0.0,1.0
2016-08-25,29.04,29.171,28.97,29.05,255934,12.3511865929035,12.4069030338013,12.3214144489124,12.3554397563308,601749.743159926,0.0,1.0
2016-08-26,29.12,29.22,28.8799,29.05,585233,12.385211900322,12.4277435345951,12.2830934464323,12.3554397563308,1375994.6214208,0.0,1.0
2016-08-29,29.4,29.51,29.13,29.13,515098,12.5043004762866,12.551085273987,12.3894650637493,12.3894650637493,1211093.83357503,0.0,1.0
2016-08-30,29.64,29.72,29.29,29.72,294316,12.606376398542,12.6404017059605,12.4575156785862,12.6404017059605,691993.159985999,0.0,1.0
2016-08-31,29.82,29.84,29.3,29.61,800595,12.6829333402336,12.6914396670882,12.4617688420135,12.5936169082601,1882351.83924418,0.0,1.0
2016-09-01,29.7,29.8999,29.57,29.86,724986,12.6318953791059,12.7169161160178,12.5766042545509,12.6999459939428,1704580.63131331,0.0,1.0
2016-09-02,30.02,30.17,29.75,29.8,628702,12.7679966087797,12.8317940601894,12.6531611962424,12.674427013379,1478198.54737601,0.0,1.0
2016-09-06,29.83,30.0774,29.79,30.02,645710,12.6871865036609,12.7924097668525,12.6701738499516,12.7679966087797,1518187.60561627,0.0,1.0
2016-09-07,30.02,30.23,29.83,29.83,581031,12.7679966087797,12.8573130407532,12.6871865036609,12.6871865036609,1366114.91641578,0.0,1.0
2016-09-08,29.67,30.03,29.64,30.01,515437,12.6191358888239,12.772249772207,12.606376398542,12.7637434453524,1211890.88735816,0.0,1.0
2016-09-09,29.24,29.6271,29.08,29.62,1128602,12.4362498614497,12.6008898177208,12.3681992466128,12.5978700716874,2653558.97860299,0.0,1.0
2016-09-12,29.22,29.31,28.55,29.12,964938,12.4277435345951,12.4660220054408,12.1427815849654,12.385211900322,2268753.63830226,0.0,1.0
2016-09-13,28.6,29.09,28.58,29.02,766328,12.164047402102,12.3724524100401,12.1555410752473,12.3426802660489,1801783.57379737,0.0,1.0
2016-09-14,28.62,28.91,28.59,28.71,702003,12.1725537289566,12.2958954683485,12.1597942386746,12.2108321998023,1650543.20624652,0.0,1.0
2016-09-15,29.13,29.175,28.62,28.73,582302,12.3894650637493,12.4086042991722,12.1725537289566,12.219338526657,1369103.28030473,0.0,1.0
2016-09-16,29.03,29.15,28.85,28.97,656619,12.3469334294762,12.3979713906039,12.2703764877847,12.3214144489124,1543836.74933353,0.0,1.0
2016-09-19,29.64,29.68,29.13,29.19,445682,12.606376398542,12.6233890522513,12.3894650637493,12.4149840443131,1047883.55213064,0.0,1.0
2016-09-20,29.56,29.82,29.53,29.65,493093,12.5723510911236,12.6829333402336,12.5595916008416,12.6106295619693,1159355.87340469,0.0,1.0
2016-09-21,29.8,29.84,29.35,29.71,676041,12.674427013379,12.6914396670882,12.4830346591501,12.6361485425332,1589501.58289081,0.0,1.0
2016-09-22,29.94,30.03,29.77,29.97,553092,12.7339713013613,12.772249772207,12.661667523097,12.7467307916432,1300424.98825404,0.0,1.0
2016-09-23,30.1,30.4,29.85,30.0,824158,12.8020219161982,12.9296168190175,12.6956928305155,12.7594902819251,1937752.95514937,0.0,1.0
2016-09-26,30.19,30.26,30.0,30.15,691417,12.840300387044,12.8700725310351,12.7594902819251,12.8232877333347,1625653.49725478,0.0,1.0
2016-09-27,30.41,30.46,30.06,30.19,809634,12.9338699824448,12.9551357995813,12.785009262489,12.840300387044,1903604.25560317,0.0,1.0
2016-09-28,29.8,29.99,29.39,29.94,697553,12.9381231458721,13.0206145350572,12.7601154113148,12.9989062747453,1606653.38902978,0.62,1.0
2016-09-29,29.45,29.7599,29.2,29.69,485978,12.786165323689,12.920713121102,12.6776240221297,12.890364973186,1119338.88993942,0.0,1.0
2016-09-30,29.45,29.67,29.3,29.52,559883,12.786165323689,12.8816816690612,12.7210405427534,12.8165568881256,1289562.11128066,0.0,1.0
2016-10-03,29.07,29.3409,29.02,29.3,566563,12.6211825453188,12.7387978996885,12.599474285007,12.7210405427534,1304947.95957996,0.0,1.0
2016-10-04,28.83,29.15,28.68,29.15,707801,12.5169828958219,12.6559157618178,12.4518581148863,12.6559157618178,1630257.30719912,0.0,1.0
2016-10-05,28.62,29.0,28.6,28.83,809243,12.425808202512,12.5907909808822,12.4171248983873,12.5169828958219,1863905.6939023,0.0,1.0
2016-10-06,28.24,28.62,28.24,28.58,703905,12.2608254241419,12.425808202512,12.2608254241419,12.4084415942625,1621283.76453833,0.0,1.0
2016-10-07,27.97,28.39,27.96,28.3,726900,12.1436008184578,12.3259502050775,12.1392591663954,12.2868753365161,1674247.47436502,0.0,1.0
2016-10-10,28.37,28.45,27.891,27.95,452829,12.3172669009527,12.3520001174517,12.109301767165,12.134917514333,1042987.76938952,0.0,1.0
2016-10-11,28.55,28.58,28.27,28.44,596578,12.3954166380754,12.4084415942625,12.273850380329,12.3476584653893,1374080.62974514,0.0,1.0
2016-10-12,28.59,28.79,28.4076,28.52,278092,12.4127832463249,12.4996162875724,12.3335915127072,12.3823916818883,640521.156474232,0.0,1.0
2016-10-13,29.0,29.04,28.401,28.55,419571,12.5907909808822,12.6081575891317,12.3307260223461,12.3954166380754,966385.592332933,0.0,1.0
2016-10-14,28.71,29.11,28.64,29.11,293918,12.4648830710734,12.6385491535683,12.4344915066368,12.6385491535683,676972.718627624,0.0,1.0
2016-10-17,28.75,28.83,28.71,28.79,289790,12.4822496793229,12.5169828958219,12.4648830710734,12.4996162875724,667464.817163627,0.0,1.0
2016-10-18,29.01,29.08,28.7884,28.89,201155,12.5951326329446,12.6255241973812,12.4989216232424,12.5430328081961,463314.418360017,0.0,1.0
2016-10-19,29.09,29.1,28.89,29.04,300467,12.6298658494436,12.634207501506,12.5430328081961,12.6081575891317,692056.838464762,0.0,1.0
2016-10-20,29.3,29.33,28.96,29.08,238358,12.7210405427534,12.7340654989405,12.5734243726327,12.6255241973812,549002.998341862,0.0,1.0
2016-10-21,29.46,29.49,29.09,29.14,312186,12.7905069757514,12.8035319319385,12.6298658494436,12.6515741097554,719048.867838932,0.0,1.0
2016-10-24,29.83,29.85,29.5,29.55,402535,12.9511481020592,12.9598314061839,12.8078735840009,12.8295818443127,927147.072628319,0.0,1.0
2016-10-25,29.99,30.05,29.83,29.88,662752,13.0206145350572,13.0466644474314,12.9511481020592,12.9728563623711,1526497.26527771,0.0,1.0
2016-10-26,30.14,30.81,29.96,30.23,914334,13.0857393159928,13.3766300041718,13.00758957887,13.1248141845541,2105958.71540249,0.0,1.0
2016-10-27,29.75,30.25,29.67,30.24,811865,12.9164148855602,13.1334974886789,12.8816816690612,13.1291558366165,1869944.86968684,0.0,1.0
2016-10-28,29.92,30.19,29.76,29.9,399410,12.9902229706206,13.1074475763046,12.9207565376226,12.9815396664958,919949.351679918,0.0,1.0
2016-10-31,30.2,30.22,29.85,29.95,512891,13.111789228367,13.1204725324917,12.9598314061839,13.0032479268077,1181326.81438238,0.0,1.0
2016-11-01,29.71,30.25,29.55,30.25,483788,12.8990482773107,13.1334974886789,12.8295818443127,13.1334974886789,1114294.72709879,0.0,1.0
2016-11-02,29.12,29.72,29.12,29.72,493148,12.6428908056307,12.9033899293731,12.6428908056307,12.9033899293731,1135853.34088343,0.0,1.0
2016-11-03,29.32,29.37,29.03,29.12,415152,12.7297238468782,12.75143210719,12.6038159370693,12.6428908056307,956207.439094218,0.0,1.0
2016-11-04,29.45,29.61,29.22,29.31,326934,12.786165323689,12.855631756687,12.6863073262544,12.7253821948158,753017.504173966,0.0,1.0
2016-11-07,29.81,29.96,29.57,29.66,313433,12.9424647979344,13.00758957887,12.8382651484375,12.8773400169989,721921.046406184,0.0,1.0
2016-11-08,29.79,29.98,29.76,29.85,304854,12.9337814938097,13.0162728829948,12.9207565376226,12.9598314061839,702161.287040962,0.0,1.0
2016-11-09,29.52,29.84,29.44,29.61,919133,12.8165568881256,12.9554897541216,12.7818236716266,12.855631756687,2117012.11150853,0.0,1.0
2016-11-10,29.64,29.97,29.0,29.66,827473,12.8686567128741,13.0119312309324,12.5907909808822,12.8773400169989,1905894.31882687,0.0,1.0
2016-11-11,29.3,29.66,29.23,29.47,939142,12.7210405427534,12.8773400169989,12.6906489783168,12.7948486278138,2163098.25501461,0.0,1.0
2016-11-14,29.49,29.57,29.09,29.33,888802,12.8035319319385,12.8382651484375,12.6298658494436,12.7340654989405,2047151.60780105,0.0,1.0
2016-11-15,29.7,29.77,29.23,29.39,619680,12.8947066252483,12.925098189685,12.6906489783168,12.7601154113148,1427290.78953711,0.0,1.0
2016-11-16,29.19,29.86,29.11,29.66,1204963,12.6732823700673,12.9641730582463,12.6385491535683,12.8773400169989,2775355.97668635,0.0,1.0
2016-11-17,29.48,29.61,29.21,29.28,506633,12.7991902798761,12.855631756687,12.6819656741921,12.7123572386287,1166912.94631996,0.0,1.0
2016-11-18,29.83,29.89,29.56,29.66,823813,12.9511481020592,12.9771980144334,12.8339234963751,12.8773400169989,1897464.3480521,0.0,1.0
2016-11-21,29.74,30.05,29.72,29.92,560164,12.9120732334978,13.0466644474314,12.9033899293731,12.9902229706206,1290209.33034835,0.0,1.0
2016-11-22,30.06,30.15,29.74,29.94,637788,13.0510060994938,13.0900809680551,12.9120732334978,12.9989062747453,1468998.41543585,0.0,1.0
2016-11-23,29.72,30.2969,29.6,30.08,698921,12.9033899293731,13.1538598368514,12.8512901046246,13.0596894036185,1609804.26335215,0.0,1.0
2016-11-25,30.01,30.01,29.7702,29.91,261404,13.0292978391819,13.0292978391819,12.9251850227262,12.9858813185582,602084.174974433,0.0,1.0
2016-11-28,30.17,30.37,30.05,30.1,654898,13.0987642721799,13.1855973134273,13.0466644474314,13.0683727077433,1508407.37717252,0.0,1.0
2016-11-29,30.53,30.58,30.22,30.22,613917,13.2550637464253,13.2767720067372,13.1204725324917,13.1204725324917,1414017.04047291,0.0,1.0
2016-11-30,30.08,30.35,29.84,30.34,865450,13.0596894036185,13.1769140093026,12.9554897541216,13.1725723572402,1993365.63033322,0.0,1.0
2016-12-01,29.94,30.21,29.73,30.08,588303,12.9989062747453,13.1161308804294,12.9077315814355,13.0596894036185,1355021.06467378,0.0,1.0
2016-12-02,30.22,30.45,29.8986,29.93,464223,13.1204725324917,13.2203305299263,12.9809318352071,12.9945646226829,1069231.23578506,0.0,1.0
2016-12-05,30.55,30.6,30.18,30.18,575654,13.2637470505501,13.2854553108619,13.1031059242423,13.1031059242423,1325886.99354536,0.0,1.0
2016-12-06,30.5,30.57,30.3,30.54,589784,13.2420387902382,13.2724303546748,13.1552057489907,13.2594053984877,1358432.20858564,0.0,1.0
2016-12-07,30.72,30.88,30.51,30.56,771650,13.3375551356104,13.4070215686084,13.2463804423006,13.2680887026124,1777318.83834609,0.0,1.0
2016-12-08,31.05,31.12,30.66,30.76,697242,13.4808296536687,13.5112212181053,13.3115052232362,13.3549217438599,1605937.071841,0.0,1.0
2016-12-09,31.25,31.34,30.99,31.05,979940,13.5676626949162,13.6067375634775,13.4547797412945,13.4808296536687,2257067.09317549,0.0,1.0
2016-12-12,30.97,31.35,30.81,31.33,668194,13.4460964371697,13.6110792155399,13.3766300041718,13.6023959114152,1539031.6644461,0.0,1.0
2016-12-13,30.6,31.06,30.26,31.0,931964,13.2854553108619,13.4851713057311,13.1378391407412,13.4591213933569,2146565.37790498,0.0,1.0
2016-12-14,30.37,30.75,30.32,30.53,681272,13.1855973134273,13.3505800917975,13.1638890531155,13.2550637464253,1569153.83870631,0.0,1.0
2016-12-15,29.91,30.2,29.8,30.08,1538789,12.9858813185582,13.111789228367,12.9381231458721,13.0596894036185,3544247.62254874,0.0,1.0
2016-12-16,30.18,30.58,29.997,30.1,1066911,13.1031059242423,13.2767720067372,13.0236536915008,13.0683727077433,2457384.84952849,0.0,1.0
2016-12-19,30.5,30.605,30.25,30.31,792299,13.2420387902382,13.2876261368931,13.1334974886789,13.1595474010531,1824879.0751024,0.0,1.0
2016-12-20,30.4,30.58,30.35,30.45,937371,13.1986222696145,13.2767720067372,13.1769140093026,13.2203305299263,2159019.16259873,0.0,1.0
2016-12-21,30.37,30.76,30.33,30.4,1201925,13.1855973134273,13.3549217438599,13.1682307051779,13.1986222696145,2768358.64028916,0.0,1.0
2016-12-22,30.63,30.67,30.34,30.44,591771,13.298480267049,13.3158468752985,13.1725723572402,13.215988877864,1363008.80747348,0.0,1.0
2016-12-23,30.69,30.75,30.57,30.73,688357,13.3245301794233,13.3505800917975,13.2724303546748,13.3418967876728,1585472.51164051,0.0,1.0
2016-12-27,30.74,30.84,30.5,30.75,923486,13.3462384397352,13.3896549603589,13.2420387902382,13.3505800917975,2127038.2488808,0.0,1.0
2016-12-28,29.9,30.24,29.76,30.19,954032,13.2507220943629,13.4013992017905,13.1886785795398,13.3792408036394,2152754.89115686,0.62,1.0
2016-12-29,30.22,30.28,29.86,29.9,665132,13.39253584253,13.4191259203114,13.2329953758421,13.2507220943629,1500857.58786387,0.0,1.0
2016-12-30,30.07,30.22,29.885,30.22,399084,13.3260606480767,13.39253584253,13.2440745749176,13.39253584253,900525.383826163,0.0,1.0
2017-01-03,30.54,30.56,30.13,30.19,489012,13.5343495906971,13.5432129499576,13.352650725858,13.3792408036394,1103446.18926241,0.0,1.0
2017-01-04,30.77,31.0,30.54,30.54,719815,13.6362782221922,13.7382068536873,13.5343495906971,13.5343495906971,1624248.72748301,0.0,1.0
2017-01-05,30.89,30.94,30.705,30.77,563600,13.6894583777549,13.711616775906,13.6074723045958,13.6362782221922,1271752.57921747,0.0,1.0
2017-01-06,30.91,31.08,30.83,30.89,421005,13.6983217370153,13.7736602907291,13.6628682999736,13.6894583777549,949989.699456091,0.0,1.0
2017-01-09,30.63,30.9,30.63,30.88,717526,13.5742347073691,13.6938900573851,13.5742347073691,13.6850266981247,1619083.64293044,0.0,1.0
2017-01-10,30.88,31.02,30.6561,30.67,909051,13.6850266981247,13.7470702129478,13.585801391204,13.59196142589,2051256.12826511,0.0,1.0
2017-01-11,30.92,31.0837,30.8156,31.0,493055,13.7027534166456,13.7753000121923,13.656486681306,13.7382068536873,1112569.14113923,0.0,1.0
2017-01-12,30.9,31.0,30.75,30.92,406192,13.6938900573851,13.7382068536873,13.6274148629318,13.7027534166456,916564.44935682,0.0,1.0
2017-01-13,31.05,31.07,30.91,31.02,395834,13.7603652518384,13.7692286110989,13.6983217370153,13.7470702129478,893191.821224219,0.0,1.0
2017-01-17,31.0,31.16,30.88,31.12,467778,13.7382068536873,13.8091137277709,13.6850266981247,13.79138700925,1055532.0759425,0.0,1.0
2017-01-18,30.98,31.17,30.8388,31.04,343762,13.7293434944269,13.8135454074011,13.6667681780482,13.7559335722082,775692.352975436,0.0,1.0
2017-01-19,30.93,31.05,30.84,30.84,572508,13.7071850962758,13.7603652518384,13.6672999796038,13.6672999796038,1291853.3101892,0.0,1.0
2017-01-20,31.07,31.2,30.9,30.9,510596,13.7692286110989,13.8268404462918,13.6938900573851,13.6938900573851,1152150.07086253,0.0,1.0
2017-01-23,31.14,31.33,30.94,31.09,466657,13.8002503685104,13.8844522814847,13.711616775906,13.7780919703593,1053002.56096503,0.0,1.0
2017-01-24,31.25,31.405,31.14,31.14,642958,13.8489988444429,13.9176898787113,13.8002503685104,13.8002503685104,1450822.38259139,0.0,1.0
2017-01-25,30.86,31.36,30.84,31.25,823008,13.6761633388642,13.8977473203753,13.6672999796038,13.8489988444429,1857101.7507392,0.0,1.0
2017-01-26,30.87,31.055,30.84,30.89,714647,13.6805950184945,13.7625810916536,13.6672999796038,13.6894583777549,1612587.23470551,0.0,1.0
2017-01-27,30.74,30.95,30.7,30.93,462297,13.6229831833016,13.7160484555362,13.6052564647807,13.7071850962758,1043164.30467441,0.0,1.0
2017-01-30,30.55,30.86,30.47,30.74,818585,13.5387812703274,13.6761633388642,13.5033278332856,13.6229831833016,1847121.33615814,0.0,1.0
2017-01-31,30.49,30.68,30.21,30.56,529234,13.512191192546,13.5963931055202,13.3881041628998,13.5432129499576,1194206.3600241,0.0,1.0
2017-02-01,30.36,30.72,30.34,30.54,1233968,13.4545793573531,13.6141198240411,13.4457159980927,13.5343495906971,2784425.10055328,0.0,1.0
2017-02-02,30.64,30.75,30.5,30.65,418981,13.5786663869994,13.6274148629318,13.5166228721762,13.5830980666296,945422.582315673,0.0,1.0
2017-02-03,31.11,31.22,30.776,30.82,810286,13.7869553296198,13.8357038055522,13.6389372299704,13.6584366203433,1828394.80199398,0.0,1.0
2017-02-06,31.33,31.36,31.14,31.23,633588,13.8844522814847,13.8977473203753,13.8002503685104,13.8401354851824,1429679.15748977,0.0,1.0
2017-02-07,31.22,31.42,31.17,31.35,578394,13.8357038055522,13.9243373981566,13.8135454074011,13.8933156407451,1305134.95618153,0.0,1.0
2017-02-08,31.16,31.36,31.09,31.33,632609,13.8091137277709,13.8977473203753,13.7780919703593,13.8844522814847,1427470.06278599,0.0,1.0
2017-02-09,31.31,31.39,31.1778,31.26,340871,13.8755889222242,13.911042359266,13.8170021175127,13.8534305240731,769168.866980906,0.0,1.0
2017-02-10,31.33,31.465,31.2,31.23,564330,13.8844522814847,13.9442799564926,13.8268404462918,13.8401354851824,1273399.8102019,0.0,1.0
2017-02-13,31.36,31.53,31.31,31.38,632507,13.8977473203753,13.9730858740891,13.8755889222242,13.9066106796358,1427239.90174433,0.0,1.0
2017-02-14,31.09,31.4,30.99,31.36,881943,13.7780919703593,13.9154740388962,13.7337751740571,13.8977473203753,1990087.44672249,0.0,1.0
2017-02-15,30.68,31.02,30.47,30.9,1163995,13.5963931055202,13.7470702129478,13.5033278332856,13.6938900573851,2626532.36949298,0.0,1.0
2017-02-16,30.57,30.68,30.25,30.52,1396667,13.5476446295878,13.5963931055202,13.4058308814207,13.5254862314367,3151552.27032989,0.0,1.0
2017-02-17,30.54,30.63,30.43,30.6,619356,13.5343495906971,13.5742347073691,13.4856011147647,13.5609396684785,1397564.92273566,0.0,1.0
2017-02-21,30.65,30.78,30.505,30.64,501265,13.5830980666296,13.6407099018225,13.5188387119914,13.5786663869994,1131094.84851214,0.0,1.0
2017-02-22,30.63,30.69,30.47,30.6,512733,13.5742347073691,13.6008247851505,13.5033278332856,13.5609396684785,1156972.17033342,0.0,1.0
2017-02-23,31.04,31.095,30.63,30.63,953866,13.7559335722082,13.7803078101744,13.5742347073691,13.5742347073691,2152380.31534396,0.0,1.0
2017-02-24,30.99,31.04,30.82,30.99,410572,13.7337751740571,13.7559335722082,13.6584366203433,13.7337751740571,926447.835263442,0.0,1.0
2017-02-27,31.09,31.195,30.9,31.04,934243,13.7780919703593,13.8246246064767,13.6938900573851,13.7559335722082,2108101.39259381,0.0,1.0
2017-02-28,31.14,31.23,30.8,31.05,850489,13.8002503685104,13.8401354851824,13.6495732610829,13.7603652518384,1919112.09962046,0.0,1.0
2017-03-01,30.96,31.15,30.82,31.14,848739,13.7204801351664,13.8046820481407,13.6584366203433,13.8002503685104,1915163.25821941,0.0,1.0
2017-03-02,30.75,31.12,30.71,30.9,946940,13.6274148629318,13.79138700925,13.6096881444109,13.6938900573851,2136751.929319,0.0,1.0
2017-03-03,30.67,30.83,30.51,30.75,742795,13.59196142589,13.6628682999736,13.5210545518065,13.6274148629318,1676102.65628077,0.0,1.0
2017-03-06,30.63,30.69,30.42,30.67,455015,13.5742347073691,13.6008247851505,13.4811694351345,13.59196142589,1026732.61148445,0.0,1.0
2017-03-07,30.95,31.09,30.56,30.65,614269,13.7160484555362,13.7780919703593,13.5432129499576,13.5830980666296,1386086.20490301,0.0,1.0
2017-03-08,30.61,30.9524,30.57,30.95,571426,13.5653713481087,13.7171120586475,13.5476446295878,13.7160484555362,1289411.79796296,0.0,1.0
2017-03-09,30.1,30.72,30.0,30.6,1163202,13.3393556869674,13.6141198240411,13.2950388906652,13.5609396684785,2624742.98021809,0.0,1.0
2017-03-10,30.19,30.45,30.03,30.12,647281,13.3792408036394,13.4944644740251,13.3083339295558,13.3482190462278,1460577.14909237,0.0,1.0
2017-03-13,30.09,30.44,30.05,30.24,522664,13.3349240073372,13.4900327943949,13.3171972888163,13.4013992017905,1179381.28116416,0.0,1.0
2017-03-14,29.99,30.14,29.76,30.14,593939,13.2906072110349,13.3570824054883,13.1886785795398,13.3570824054883,1340211.95022684,0.0,1.0
2017-03-15,30.49,30.55,30.08,30.08,689647,13.512191192546,13.5387812703274,13.3304923277069,13.3304923277069,1556175.21469055,0.0,1.0
2017-03-16,30.62,30.71,30.42,30.57,594823,13.5698030277389,13.6096881444109,13.4811694351345,13.5476446295878,1342206.67925457,0.0,1.0
2017-03-17,30.8,30.83,30.57,30.66,603070,13.6495732610829,13.6628682999736,13.5476446295878,13.5875297462598,1360815.8764171,0.0,1.0
2017-03-20,30.69,30.895,30.58,30.81,750779,13.6008247851505,13.69167421757,13.552076309218,13.6540049407131,1694118.39899274,0.0,1.0
2017-03-21,30.64,30.82,30.56,30.71,561813,13.5786663869994,13.6584366203433,13.5432129499576,13.6096881444109,1267720.2480268,0.0,1.0
2017-03-22,30.7,30.765,30.54,30.64,673332,13.6052564647807,13.6340623823771,13.5343495906971,13.5786663869994,1519360.73042877,0.0,1.0
2017-03-23,30.88,30.98,30.68,30.7,518847,13.6850266981247,13.7293434944269,13.5963931055202,13.6052564647807,1170768.29394827,0.0,1.0
2017-03-24,30.82,31.36,30.78,30.86,858123,13.6584366203433,13.8977473203753,13.6407099018225,13.6761633388642,1936338.07405223,0.0,1.0
2017-03-27,30.98,31.05,30.65,30.75,654125,13.7293434944269,13.7603652518384,13.5830980666296,13.6274148629318,1476020.50369167,0.0,1.0
2017-03-28,31.02,31.12,30.945,31.12,846116,13.7470702129478,13.79138700925,13.7138326157211,13.79138700925,1909244.50907943,0.0,1.0
2017-03-29,30.86,30.96,30.41,30.42,847050,13.950927475938,13.9961346291329,13.747495286561,13.7520160018805,1873707.89828025,0.62,1.0
2017-03-30,30.95,30.97,30.78,30.86,756322,13.9916139138134,14.0006553444523,13.9147617533821,13.950927475938,1673013.9956828,0.0,1.0
2017-03-31,30.96,31.0,30.83,31.0,549221,13.9961346291329,14.0142174904108,13.9373653299795,14.0142174904108,1214898.4423604,0.0,1.0
2017-04-03,30.92,30.96,30.76,30.94,447877,13.9780517678549,13.9961346291329,13.9057203227431,13.9870931984939,990721.530438658,0.0,1.0
2017-04-04,30.9,30.99,30.79,30.88,582868,13.9690103372159,14.0096967750913,13.9192824687016,13.959968906577,1289326.92905356,0.0,1.0
2017-04-05,30.85,31.04,30.7,31.0,493026,13.9464067606185,14.0323003516888,13.8785960308262,14.0142174904108,1090592.89328554,0.0,1.0
2017-04-06,30.83,30.9,30.67,30.87,702449,13.9373653299795,13.9690103372159,13.8650338848677,13.9554481912575,1553844.80188781,0.0,1.0
2017-04-07,30.94,31.04,30.675,30.87,465995,13.9870931984939,14.0323003516888,13.8672942425275,13.9554481912575,1030799.25867317,0.0,1.0
2017-04-10,31.01,31.105,30.9,31.0,391190,14.0187382057303,14.0616850012654,13.9690103372159,14.0142174904108,865327.658022846,0.0,1.0
2017-04-11,31.18,31.32,30.929,31.01,1124921,14.0955903661616,14.1588803806344,13.9821204116424,14.0187382057303,2488369.47363357,0.0,1.0
2017-04-12,31.14,31.22,31.01,31.19,373658,14.0775075048836,14.1136732274395,14.0187382057303,14.1001110814811,826546.184824514,0.0,1.0
2017-04-13,31.07,31.3,31.045,31.17,499201,14.0458624976472,14.1498389499954,14.0345607093485,14.0910696508421,1104252.23603022,0.0,1.0
2017-04-17,31.26,31.3,31.08,31.19,460867,14.1317560887175,14.1498389499954,14.0503832129667,14.1001110814811,1019455.92108698,0.0,1.0
2017-04-18,31.36,31.38,31.13,31.3,524228,14.1769632419123,14.1860046725513,14.0729867895641,14.1498389499954,1159612.9438636,0.0,1.0
2017-04-19,30.89,31.393,30.85,31.36,1136227,13.9644896218964,14.1918816024667,13.9464067606185,14.1769632419123,2513378.79008239,0.0,1.0
2017-04-20,30.8,31.08,30.7,31.02,1155649,13.9238031840211,14.0503832129667,13.8785960308262,14.0232589210498,2556341.01757827,0.0,1.0
2017-04-21,30.76,30.98,30.675,30.89,747464,13.9057203227431,14.0051760597718,13.8672942425275,13.9644896218964,1653419.75146704,0.0,1.0
2017-04-24,30.63,30.9,30.49,30.73,1219286,13.8469510235898,13.9690103372159,13.7836610091169,13.8921581767846,2697108.56320469,0.0,1.0
2017-04-25,30.91,31.12,30.63,30.63,956397,13.9735310525354,14.0684660742446,13.8469510235898,13.8469510235898,2115587.76080697,0.0,1.0
2017-04-26,31.19,31.47,30.62,30.84,1244172,14.1001110814811,14.2266911104267,13.8424303082703,13.941886045299,2752157.37349523,0.0,1.0
2017-04-27,30.89,31.28,30.84,31.27,1095520,13.9644896218964,14.1407975193564,13.941886045299,14.136276804037,2423333.30585442,0.0,1.0
2017-04-28,30.88,30.93,30.63,30.9,687933,13.959968906577,13.9825724831744,13.8469510235898,13.9690103372159,1521734.83925108,0.0,1.0
2017-05-01,31.02,31.14,30.83,30.86,1255362,14.0232589210498,14.0775075048836,13.9373653299795,13.950927475938,2776910.09338397,0.0,1.0
2017-05-02,30.67,31.07,30.64,31.02,1144852,13.8650338848677,14.0458624976472,13.8514717389093,14.0232589210498,2532457.62913872,0.0,1.0
2017-05-03,30.1,30.71,30.06,30.71,1158969,13.6073531116569,13.8831167461457,13.589270250379,13.8831167461457,2563684.9880904,0.0,1.0
2017-05-04,30.24,30.25,29.81,30.06,1172639,13.6706431261298,13.6751638414492,13.4762523673918,13.589270250379,2593923.56547011,0.0,1.0
2017-05-05,30.5,30.5354,30.14,30.24,683566,13.7881817244364,13.8041850566674,13.6254359729349,13.6706431261298,1512074.86358048,0.0,1.0
2017-05-08,30.55,30.62,30.4,30.6,594320,13.8107853010339,13.8424303082703,13.7429745712416,13.8333888776313,1314659.20324174,0.0,1.0
2017-05-09,30.31,30.618,30.2238,30.55,678327,13.7022881333662,13.8415261652064,13.6633195673122,13.8107853010339,1500485.98963077,0.0,1.0
2017-05-10,30.3,30.52,30.23,30.3,428623,13.6977674180467,13.7972231550754,13.6661224108103,13.6977674180467,948130.925546988,0.0,1.0
2017-05-11,30.46,30.51,30.21,30.351,452719,13.7700988631585,13.7927024397559,13.6570809801713,13.7208230661761,1001432.22478193,0.0,1.0
2017-05-12,30.36,30.65,30.34,30.53,480002,13.7248917099636,13.8559924542287,13.7158502793246,13.8017438703949,1061783.29330065,0.0,1.0
2017-05-15,30.52,30.65,30.36,30.42,497552,13.7972231550754,13.8559924542287,13.7248917099636,13.7520160018805,1100604.58320658,0.0,1.0
2017-05-16,30.45,30.5422,30.36,30.48,389157,13.765578147839,13.8072591430847,13.7248917099636,13.7791402937975,860830.582103829,0.0,1.0
2017-05-17,30.31,30.57,30.26,30.4,580291,13.7022881333662,13.8198267316728,13.6796845567687,13.7429745712416,1283626.50374942,0.0,1.0
2017-05-18,30.39,30.52,30.28,30.31,346847,13.7384538559221,13.7972231550754,13.6887259874077,13.7022881333662,767239.198860528,0.0,1.0
2017-05-19,30.54,30.55,30.31,30.4,587840,13.8062645857144,13.8107853010339,13.7022881333662,13.7429745712416,1300325.18850725,0.0,1.0
2017-05-22,30.89,30.98,30.55,30.55,564115,13.9644896218964,14.0051760597718,13.8107853010339,13.8107853010339,1247844.55585664,0.0,1.0
2017-05-23,31.17,31.26,30.91,30.94,780603,14.0910696508421,14.1317560887175,13.9735310525354,13.9870931984939,1726724.52219026,0.0,1.0
2017-05-24,31.3,31.31,31.17,31.18,418489,14.1498389499954,14.1543596653149,14.0910696508421,14.0955903661616,925714.119170541,0.0,1.0
2017-05-25,31.32,31.53,31.27,31.35,767301,14.1588803806344,14.2538154023436,14.136276804037,14.1724425265929,1697299.97527695,0.0,1.0
2017-05-26,31.33,31.3719,31.14,31.32,394509,14.1634010959539,14.1823428931425,14.0775075048836,14.1588803806344,872669.416495654,0.0,1.0
2017-05-30,31.18,31.365,31.15,31.3,387762,14.0955903661616,14.1792235995721,14.0820282202031,14.1498389499954,857744.787265151,0.0,1.0
2017-05-31,31.05,31.33,30.75,31.26,672991,14.0368210670082,14.1634010959539,13.9011996074236,14.1317560887175,1488682.54786793,0.0,1.0
2017-06-01,31.2,31.29,30.94,31.03,605943,14.1046317968005,14.1453182346759,13.9870931984939,14.0277796363693,1340369.7361521,0.0,1.0
2017-06-02,31.22,31.4,31.17,31.28,474740,14.1136732274395,14.1950461031903,14.0910696508421,14.1407975193564,1050143.54244681,0.0,1.0
2017-06-05,31.17,31.4,31.03,31.15,516236,14.0910696508421,14.1950461031903,14.0277796363693,14.0820282202031,1141934.32569105,0.0,1.0
2017-06-06,30.95,31.16,30.875,31.16,512882,13.9916139138134,14.0865489355226,13.9577085489172,14.0865489355226,1134515.14584236,0.0,1.0
2017-06-07,30.97,31.02,30.845,31.01,425029,14.0006553444523,14.0232589210498,13.9441464029587,14.0187382057303,940180.856263692,0.0,1.0
2017-06-08,31.07,31.11,30.84,30.99,402001,14.0458624976472,14.0639453589252,13.941886045299,14.0096967750913,889242.015012763,0.0,1.0
2017-06-09,31.35,31.44,31.0283,31.11,461451,14.1724425265929,14.2131289644682,14.027011114765,14.0639453589252,1020747.75204453,0.0,1.0
2017-06-12,31.56,31.63,31.37,31.37,712066,14.2673775483021,14.2990225555385,14.1814839572318,14.1814839572318,1575117.98394053,0.0,1.0
2017-06-13,31.85,31.86,31.46,31.56,582917,14.3984782925672,14.4029990078867,14.2221703951072,14.2673775483021,1289435.31897979,0.0,1.0
2017-06-14,31.89,31.97,31.71,31.86,671197,14.4165611538452,14.4527268764011,14.3351882780944,14.4029990078867,1484714.14934421,0.0,1.0
2017-06-15,32.0,32.08,31.8001,31.9,552393,14.4662890223595,14.5024547449154,14.375919923123,14.4210818691647,1221915.03105451,0.0,1.0
2017-06-16,32.1,32.1,31.95,32.0,944261,14.5114961755544,14.5114961755544,14.4436854457621,14.4662890223595,2088742.45173014,0.0,1.0
2017-06-19,32.31,32.43,32.11,32.2,657471,14.6064311972636,14.6606797810975,14.5160168908739,14.5567033287493,1454351.69776308,0.0,1.0
2017-06-20,32.34,32.37,32.11,32.33,716688,14.6199933432221,14.6335554891806,14.5160168908739,14.6154726279026,1585342.02963542,0.0,1.0
2017-06-21,32.3,32.455,32.1301,32.37,761857,14.6019104819442,14.6719815693962,14.5251035286661,14.6335554891806,1685257.63326851,0.0,1.0
2017-06-22,32.35,32.42,32.205,32.35,511781,14.6245140585416,14.656159065778,14.558963686409,14.6245140585416,1132079.69056108,0.0,1.0
2017-06-23,32.35,32.465,32.18,32.41,639202,14.6245140585416,14.6765022847157,14.5476618981103,14.6516383504585,1413939.95159263,0.0,1.0
2017-06-26,32.39,32.46,32.28,32.42,592911,14.6425969198195,14.674241927056,14.5928690513052,14.656159065778,1311542.43985272,0.0,1.0
2017-06-27,32.1,32.42,32.0,32.42,865701,14.5114961755544,14.656159065778,14.4662890223595,14.656159065778,1914964.64346746,0.0,1.0
2017-06-28,31.8,31.91,31.38,31.48,1278618,14.656159065778,14.7068564713515,14.4625871535885,14.5086757041098,2774263.85845804,0.62,1.0
2017-06-29,31.65,31.82,31.48,31.82,911799,14.587026239996,14.6653767758823,14.5086757041098,14.6653767758823,1978363.36722788,0.0,1.0
2017-06-30,31.6,31.8199,31.46,31.66,616208,14.5639819647354,14.6653306873317,14.4994579940055,14.5916350950482,1337008.85150429,0.0,1.0
2017-07-03,31.7,31.74,31.55,31.7,271320,14.6100705152567,14.6285059354652,14.5409376894747,14.6100705152567,588692.846555291,0.0,1.0
2017-07-05,31.72,31.88,31.61,31.73,619602,14.619288225361,14.6930299061951,14.5685908197875,14.6238970804131,1344372.93642692,0.0,1.0
2017-07-06,31.22,31.7,31.1,31.64,1029401,14.3888454727544,14.6100705152567,14.3335392121288,14.5824173849439,2233528.69282347,0.0,1.0
2017-07-07,30.94,31.31,30.89,31.25,778500,14.2597975312947,14.4303251682236,14.236753256034,14.4026720379108,1689139.69129918,0.0,1.0
2017-07-10,30.81,31.07,30.75,30.95,569272,14.199882415617,14.3197126469724,14.1722292853042,14.2644063863468,1235170.10962783,0.0,1.0
2017-07-11,31.03,31.18,30.85,30.92,632902,14.3012772267639,14.3704100525459,14.2183178358255,14.2505798211904,1373230.42890512,0.0,1.0
2017-07-12,31.01,31.1599,30.945,31.14,319674,14.2920595166596,14.3611462538911,14.2621019588208,14.3519746323373,693608.274471903,0.0,1.0
2017-07-13,30.78,31.07,30.65,31.0,401323,14.1860558504606,14.3197126469724,14.1261407347829,14.2874506616075,870765.071716458,0.0,1.0
2017-07-14,31.02,31.105,30.71,30.85,496950,14.2966683717118,14.3358436396549,14.1537938650957,14.2183178358255,1078250.44263472,0.0,1.0
2017-07-17,31.02,31.125,30.965,31.09,467525,14.2966683717118,14.3450613497591,14.271319668925,14.3289303570767,1014405.95269704,0.0,1.0
2017-07-18,30.86,31.04,30.8,30.94,923055,14.2229266908777,14.305886081816,14.1952735605649,14.2597975312947,2002785.91875679,0.0,1.0
2017-07-19,31.03,31.14,30.77,30.86,790527,14.3012772267639,14.3519746323373,14.1814469954085,14.2229266908777,1715235.10949733,0.0,1.0
2017-07-20,31.11,31.23,30.98,31.06,599105,14.3381480671809,14.3934543278065,14.2782329515032,14.3151037919203,1299899.85196635,0.0,1.0
2017-07-21,31.38,31.475,31.2,31.31,937907,14.4625871535885,14.5063712765837,14.3796277626501,14.4303251682236,2035010.84193621,0.0,1.0
2017-07-24,31.25,31.46,31.2,31.45,727141,14.4026720379108,14.4994579940055,14.3796277626501,14.4948491389534,1577704.20587152,0.0,1.0
2017-07-25,30.97,31.42,30.94,31.27,994058,14.2736240964511,14.481022573797,14.2597975312947,14.411889748015,2156843.70360114,0.0,1.0
2017-07-26,30.77,31.15,30.6,30.94,986863,14.1814469954085,14.3565834873895,14.1030964595222,14.2597975312947,2141232.45109131,0.0,1.0
2017-07-27,30.65,30.82,30.46,30.74,941529,14.1261407347829,14.2044912706691,14.0385724887924,14.1676204302521,2042869.6267299,0.0,1.0
2017-07-28,30.61,30.69,30.5,30.64,534290,14.1077053145744,14.1445761549914,14.0570079090009,14.1215318797308,1159268.39520133,0.0,1.0
2017-07-31,30.87,30.92,30.62,30.77,519406,14.2275355459298,14.2505798211904,14.1123141696265,14.1814469954085,1126974.04046107,0.0,1.0
2017-08-01,30.68,30.97,30.63,30.91,905982,14.1399672999393,14.2736240964511,14.1169230246786,14.2459709661383,1965742.01130715,0.0,1.0
2017-08-02,30.67,30.86,30.55,30.86,493684,14.1353584448872,14.2229266908777,14.0800521842616,14.2229266908777,1071164.08395548,0.0,1.0
2017-08-03,30.73,30.7799,30.61,30.68,532405,14.1630115751999,14.1860097619101,14.1077053145744,14.1399672999393,1155178.44232003,0.0,1.0
2017-08-04,30.64,30.84,30.47,30.73,678259,14.1215318797308,14.2137089807734,14.0431813438445,14.1630115751999,1471643.15720089,0.0,1.0
2017-08-07,30.7,30.84,30.56,30.66,483048,14.1491850100435,14.2137089807734,14.0846610393137,14.130749589835,1048086.76891804,0.0,1.0
2017-08-08,31.11,31.16,30.635,30.65,1330270,14.3381480671809,14.3611923424416,14.1192274522047,14.1261407347829,2886335.07661474,0.0,1.0
2017-08-09,31.2,31.33,30.94,31.0,748133,14.3796277626501,14.4395428783278,14.2597975312947,14.2874506616075,1623251.309789,0.0,1.0
2017-08-10,31.17,31.24,30.96,31.16,832718,14.3658011974937,14.3980631828586,14.269015241399,14.3611923424416,1806778.45274152,0.0,1.0
2017-08-11,31.14,31.23,30.87,30.95,733260,14.3519746323373,14.3934543278065,14.2275355459298,14.2644063863468,1590980.82214777,0.0,1.0
2017-08-14,31.26,31.39,31.2,31.29,516545,14.4072808929629,14.4671960086406,14.3796277626501,14.4211074581193,1120766.42497384,0.0,1.0
2017-08-15,31.37,31.488,31.06,31.2,565135,14.4579782985364,14.5123627881515,14.3151037919203,14.3796277626501,1226193.91065172,0.0,1.0
2017-08-16,31.15,31.4,31.13,31.35,357104,14.3565834873895,14.4718048636927,14.3473657772852,14.4487605884321,774821.503303407,0.0,1.0
2017-08-17,31.03,31.29,30.985,31.13,357079,14.3012772267639,14.4211074581193,14.2805373790293,14.3473657772852,774767.259896494,0.0,1.0
2017-08-18,31.1,31.165,30.9138,31.02,374993,14.3335392121288,14.3634967699677,14.2477223310581,14.2966683717118,813635.915554727,0.0,1.0
2017-08-21,31.16,31.36,31.09,31.21,515160,14.3611923424416,14.4533694434842,14.3289303570767,14.3842366177023,1117761.34023081,0.0,1.0
2017-08-22,31.24,31.29,31.09,31.16,427501,14.3980631828586,14.4211074581193,14.3289303570767,14.3611923424416,927564.427964155,0.0,1.0
2017-08-23,31.26,31.3952,31.11,31.2,389304,14.4072808929629,14.4695926132677,14.3381480671809,14.3796277626501,844687.011408527,0.0,1.0
2017-08-24,31.27,31.38,31.183,31.38,418389,14.411889748015,14.4625871535885,14.3717927090615,14.4625871535885,907793.791012172,0.0,1.0
2017-08-25,31.22,31.47,31.19,31.28,408569,14.3888454727544,14.5040668490577,14.375018907598,14.4164986030672,886486.980776385,0.0,1.0
2017-08-28,31.22,31.27,31.08,31.22,422098,14.3888454727544,14.411889748015,14.3243215020245,14.3888454727544,915841.342861917,0.0,1.0
2017-08-29,31.02,31.33,30.98,31.3,629679,14.2966683717118,14.4395428783278,14.2782329515032,14.4257163131714,1366237.36888577,0.0,1.0
2017-08-30,31.05,31.175,30.96,31.01,607857,14.3104949368681,14.3681056250198,14.269015241399,14.2920595166596,1318889.38385877,0.0,1.0
2017-08-31,31.35,31.43,31.0613,31.13,717793,14.4487605884321,14.4856314288491,14.3157029430771,14.3473657772852,1557421.51115827,0.0,1.0
2017-09-01,31.39,31.46,31.26,31.42,415808,14.4671960086406,14.4994579940055,14.4072808929629,14.481022573797,902193.701682379,0.0,1.0
2017-09-05,31.04,31.45,31.0,31.39,640049,14.305886081816,14.4948491389534,14.2874506616075,14.4671960086406,1388737.53407367,0.0,1.0
2017-09-06,31.03,31.195,31.0,31.04,575464,14.3012772267639,14.3773233351241,14.2874506616075,14.305886081816,1248605.11665227,0.0,1.0
2017-09-07,30.94,31.18,30.905,31.07,428481,14.2597975312947,14.3704100525459,14.2436665386122,14.3197126469724,929690.769515178,0.0,1.0
2017-09-08,30.7,31.04,30.6725,30.95,640720,14.1491850100435,14.305886081816,14.1365106586502,14.2644063863468,1390193.42711524,0.0,1.0
2017-09-11,31.04,31.07,30.71,30.79,591851,14.305886081816,14.3197126469724,14.1537938650957,14.1906647055127,1284160.5850162,0.0,1.0
2017-09-12,31.13,31.21,31.01,31.05,400711,14.3473657772852,14.3842366177023,14.2920595166596,14.3104949368681,869437.193115205,0.0,1.0
2017-09-13,31.09,31.28,31.0,31.28,324329,14.3289303570767,14.4164986030672,14.2874506616075,14.4164986030672,703708.39683927,0.0,1.0
2017-09-14,31.03,31.08,30.89,31.0,499245,14.3012772267639,14.3243215020245,14.236753256034,14.2874506616075,1083229.98738942,0.0,1.0
2017-09-15,31.16,31.29,30.93,31.03,1015664,14.3611923424416,14.4211074581193,14.2551886762426,14.3012772267639,2203723.02559241,0.0,1.0
2017-09-18,31.21,31.27,31.08,31.2,391306,14.3842366177023,14.411889748015,14.3243215020245,14.3796277626501,849030.823434189,0.0,1.0
2017-09-19,31.22,31.35,31.15,31.25,557690,14.3888454727544,14.4487605884321,14.3565834873895,14.4026720379108,1210040.22407276,0.0,1.0
2017-09-20,31.21,31.33,31.05,31.29,527149,14.3842366177023,14.4395428783278,14.3104949368681,14.4211074581193,1143774.30845044,0.0,1.0
2017-09-21,31.16,31.26,31.01,31.22,606439,14.3611923424416,14.4072808929629,14.2920595166596,14.3888454727544,1315812.69781861,0.0,1.0
2017-09-22,31.4,31.45,31.15,31.38,622264,14.4718048636927,14.4948491389534,14.3565834873895,14.4625871535885,1350148.77439512,0.0,1.0
2017-09-25,31.52,31.55,31.38,31.46,466272,14.5271111243183,14.5409376894747,14.4625871535885,14.4994579940055,1011687.27314252,0.0,1.0
2017-09-26,31.44,31.625,31.4244,31.59,716784,14.4902402839013,14.5755041023657,14.48305047002,14.5593731096832,1555232.24725522,0.0,1.0
2017-09-27,31.53,31.59,31.3199,31.5,784283,14.5317199793705,14.5593731096832,14.4348879347252,14.5178934142141,1701687.2761865,0.0,1.0
2017-09-28,31.02,31.04,30.69,31.0,1086477,14.5824173849439,14.5918193303887,14.4272852851041,14.5730154394991,2311174.86561572,0.62,1.0
2017-09-29,31.02,31.12,30.8,31.0,696236,14.5824173849439,14.6294271121681,14.4789959850507,14.5730154394991,1481046.67078716,0.0,1.0
2017-10-02,31.17,31.2153,30.96,31.02,484428,14.6529319757802,14.6742273822127,14.5542115486094,14.5824173849439,1030484.60096301,0.0,1.0
2017-10-03,31.14,31.205,31.045,31.17,579905,14.6388290576129,14.6693853803087,14.59416981675,14.6529319757802,1233585.12002084,0.0,1.0
2017-10-04,31.24,31.25,31.06,31.14,454053,14.6858387848371,14.6905397575595,14.6012212758336,14.6388290576129,965870.314104591,0.0,1.0
2017-10-05,31.32,31.43,31.23,31.25,795140,14.7234465666165,14.7751572665631,14.6811378121147,14.6905397575595,1691437.17045614,0.0,1.0
2017-10-06,31.24,31.34,31.07,31.33,461386,14.6858387848371,14.7328485120613,14.605922248556,14.7281475393389,981469.213381391,0.0,1.0
2017-10-09,31.31,31.38,31.25,31.25,261106,14.7187455938941,14.751652402951,14.6905397575595,14.6905397575595,555429.727883292,0.0,1.0
2017-10-10,31.29,31.6,31.29,31.42,358109,14.7093436484492,14.8550738028442,14.7093436484492,14.7704562938407,761776.383624117,0.0,1.0
2017-10-11,31.33,31.46,31.29,31.33,393116,14.7281475393389,14.7892601847303,14.7093436484492,14.7281475393389,836243.950374824,0.0,1.0
2017-10-12,31.37,31.41,31.28,31.4,720504,14.7469514302286,14.7657553211182,14.7046426757268,14.7610543483958,1532670.02925564,0.0,1.0
2017-10-13,31.46,31.55,31.33,31.5,479640,14.7892601847303,14.8315689392321,14.7281475393389,14.80806407562,1020299.47485674,0.0,1.0
2017-10-16,31.6,31.66,31.45,31.48,783495,14.8550738028442,14.8832796391787,14.7845592120079,14.7986621301752,1666665.7014696,0.0,1.0
2017-10-17,31.57,31.73,31.51,31.73,288513,14.840970884677,14.9161864482357,14.8127650483424,14.9161864482357,613730.427798642,0.0,1.0
2017-10-18,31.6,31.68,31.51,31.68,321555,14.8550738028442,14.8926815846236,14.8127650483424,14.8926815846236,684018.008584684,0.0,1.0
2017-10-19,31.58,31.59,31.38,31.5,496350,14.8456718573994,14.8503728301218,14.751652402951,14.80806407562,1055845.30970132,0.0,1.0
2017-10-20,31.83,31.8425,31.56,31.59,1005878,14.9631961754598,14.9690723913629,14.8362699119545,14.8503728301218,2139723.11560743,0.0,1.0
2017-10-23,31.73,31.87,31.59,31.8,741436,14.9161864482357,14.9820000663495,14.8503728301218,14.9490932572926,1577196.98407113,0.0,1.0
2017-10-24,31.62,31.9508,31.6,31.81,621794,14.864475748289,15.0199839259467,14.8550738028442,14.953794230015,1322692.21013483,0.0,1.0
2017-10-25,32.06,32.23,31.82,32.14,1186118,15.0713185480755,15.1512350843566,14.9584952027374,15.1089263298548,2523133.12592386,0.0,1.0
2017-10-26,31.66,32.12,31.61,32.12,731650,14.8832796391787,15.09952438441,14.8597747755666,15.09952438441,1556380.01580129,0.0,1.0
2017-10-27,31.98,32.08,31.52,31.85,591626,15.0337107662961,15.0807204935203,14.8174660210649,14.9725981209047,1258518.25767574,0.0,1.0
2017-10-30,31.99,32.14,31.96,32.01,342692,15.0384117390186,15.1089263298548,15.0243088208513,15.0478136844634,728981.043360861,0.0,1.0
2017-10-31,31.83,32.0,31.7883,31.98,644064,14.9631961754598,15.043112711741,14.9435931192074,15.0337107662961,1370065.38440107,0.0,1.0
2017-11-01,31.94,32.0,31.75,31.92,644358,15.0149068754065,15.043112711741,14.9255883936805,15.0055049299616,1370690.78688128,0.0,1.0
2017-11-02,31.93,31.96,31.59,31.95,655034,15.010205902684,15.0243088208513,14.8503728301218,15.0196078481289,1393400.98034632,0.0,1.0
2017-11-03,32.07,32.205,31.751,31.81,516057,15.0760195207979,15.1394826525506,14.9260584909527,14.953794230015,1097766.42084927,0.0,1.0
2017-11-06,31.88,32.11,31.83,32.01,444253,14.9867010390719,15.0948234116876,14.9631961754598,15.0478136844634,945023.564764262,0.0,1.0
2017-11-07,31.89,32.1,31.81,31.88,550481,14.9914020117944,15.0901224389652,14.953794230015,14.9867010390719,1170993.81873616,0.0,1.0
2017-11-08,31.89,32.015,31.8,31.96,591576,14.9914020117944,15.0501641708246,14.9490932572926,15.0243088208513,1258411.89670971,0.0,1.0
2017-11-09,31.94,32.0007,31.7811,31.88,318514,15.0149068754065,15.0434417798315,14.9402084188472,14.9867010390719,677549.134631218,0.0,1.0
2017-11-10,31.81,32.07,31.77,31.94,386754,14.953794230015,15.0760195207979,14.9349903391253,15.0149068754065,822710.581058173,0.0,1.0
2017-11-13,32.07,32.1,31.74,31.8,562496,15.0760195207979,15.0901224389652,14.9208874209581,14.9490932572926,1196552.35887127,0.0,1.0
2017-11-14,32.05,32.15,31.89,32.05,469076,15.0666175753531,15.1136273025773,14.9914020117944,15.0666175753531,997827.529955586,0.0,1.0
2017-11-15,31.95,32.07,31.89,31.97,382681,15.0196078481289,15.0760195207979,14.9914020117944,15.0290097935737,814046.416766012,0.0,1.0
2017-11-16,32.23,32.29,31.95,31.98,486169,15.1512350843566,15.1794409206911,15.0196078481289,15.0337107662961,1034188.0897999,0.0,1.0
2017-11-17,32.24,32.34,32.1,32.12,371071,15.155936057079,15.2029457843032,15.0901224389652,15.09952438441,789349.400455685,0.0,1.0
2017-11-20,32.41,32.49,32.11,32.15,691584,15.2358525933602,15.2734603751395,15.0948234116876,15.1136273025773,1471150.84650846,0.0,1.0
2017-11-21,32.81,32.81,32.32,32.41,658711,15.4238915022569,15.4238915022569,15.1935438388584,15.2358525933602,1401222.76578758,0.0,1.0
2017-11-22,32.88,32.89,32.53,32.77,617826,15.4567983113138,15.4614992840363,15.2922642660292,15.4050876113672,1314251.40387132,0.0,1.0
2017-11-24,32.71,32.95,32.7,32.82,288647,15.3768817750327,15.4897051203708,15.3721808023103,15.4285924749793,614015.475187584,0.0,1.0
2017-11-27,32.65,32.81,32.55,32.75,453214,15.3486759386982,15.4238915022569,15.301666211474,15.3956856659224,964085.57709474,0.0,1.0
2017-11-28,32.74,32.8,32.56,32.67,332279,15.3909846932,15.4191905295345,15.3063671841964,15.358077884143,706830.308577101,0.0,1.0
2017-11-29,32.86,32.88,32.71,32.74,368272,15.447396365869,15.4567983113138,15.3768817750327,15.3909846932,783395.313577767,0.0,1.0
2017-11-30,32.72,32.96,32.61,32.9,668426,15.3815827477551,15.4944060930932,15.3298720478085,15.4662002567587,1421888.70148568,0.0,1.0
2017-12-01,32.01,32.28,31.7,31.74,6864085,15.0478136844634,15.1747399479687,14.9020835300684,14.9208874209581,14601414.2291552,0.0,1.0
2017-12-04,32.22,32.371,32.05,32.13,2079402,15.1465341116342,15.2175187997427,15.0666175753531,15.1042253571324,4423344.10936545,0.0,1.0
2017-12-05,32.21,32.35,32.02,32.27,1567607,15.1418331389118,15.2076467570256,15.0525146571858,15.1700389752463,3334643.8972599,0.0,1.0
2017-12-06,32.34,32.52,32.2,32.2,1801948,15.2029457843032,15.2875632933068,15.1371321661894,15.1371321661894,3833138.60003158,0.0,1.0
2017-12-07,32.59,32.64,32.27,32.35,1556256,15.3204701023637,15.3439749659758,15.1700389752463,15.2076467570256,3310497.83075357,0.0,1.0
2017-12-08,32.54,32.54,32.2,32.43,1349691,15.2969652387516,15.2969652387516,15.1371321661894,15.245254538805,2871088.7718265,0.0,1.0
2017-12-11,32.5,32.62,32.43,32.51,752017,15.2781613478619,15.334573020531,15.245254538805,15.2828623205843,1599705.09170073,0.0,1.0
2017-12-12,32.46,32.58,32.4,32.54,471912,15.2593574569722,15.3157691296413,15.2311516206377,15.2969652387516,1003860.32394836,0.0,1.0
2017-12-13,32.56,32.65,32.46,32.49,787367,15.3063671841964,15.3486759386982,15.2593574569722,15.2734603751395,1674902.29467835,0.0,1.0
2017-12-14,32.58,32.69,32.38,32.69,807150,15.3157691296413,15.3674798295879,15.2217496751929,15.3674798295879,1716985.07449465,0.0,1.0
2017-12-15,32.77,32.95,32.64,32.65,1204615,15.4050876113672,15.4897051203708,15.3439749659758,15.3486759386982,2562480.30169408,0.0,1.0
2017-12-18,32.77,33.08,32.75,32.86,766405,15.4050876113672,15.5508177657622,15.3956856659224,15.447396365869,1630311.52328325,0.0,1.0
2017-12-19,32.25,32.93,32.23,32.8,863695,15.1606370298014,15.4803031749259,15.1512350843566,15.4191905295345,1837268.69096904,0.0,1.0
2017-12-20,32.41,32.54,32.29,32.29,636368,15.2358525933602,15.2969652387516,15.1794409206911,15.1794409206911,1353694.30451094,0.0,1.0
2017-12-21,32.51,32.68,32.48,32.5,676554,15.2828623205843,15.3627788568655,15.2687594024171,15.2781613478619,1439178.74012223,0.0,1.0
2017-12-22,32.68,32.79,32.48,32.51,1350580,15.3627788568655,15.4144895568121,15.2687594024171,15.2828623205843,2872979.86980237,0.0,1.0
2017-12-26,32.8,32.87,32.65,32.75,483009,15.4191905295345,15.4520973385914,15.3486759386982,15.3956856659224,1027466.0767473,0.0,1.0
2017-12-27,32.87,32.95,32.72,32.82,594558,15.4520973385914,15.4897051203708,15.3815827477551,15.4285924749793,1264755.26472328,0.0,1.0
2017-12-28,32.41,32.42,32.24,32.26,581408,15.5273129021501,15.5321038040021,15.4458675706671,15.455449374371,1213566.91906368,0.62,1.0
2017-12-29,32.18,32.49,32.17,32.44,498887,15.4171221595554,15.5656401169657,15.4123312577035,15.541685607706,1041321.68726767,0.0,1.0
2018-01-02,31.83,32.29,31.67,32.26,928871,15.2494405947374,15.4698220799268,15.1727861651063,15.455449374371,1938822.85362017,0.0,1.0
2018-01-03,31.65,31.99,31.44,31.9,864926,15.1632043614024,15.3260950243685,15.0625954225116,15.282976907701,1805351.11494522,0.0,1.0
2018-01-04,31.64,31.81,31.53,31.56,1155583,15.1584134595505,15.2398587910335,15.1057135391791,15.1200862447349,2412036.47186202,0.0,1.0
2018-01-05,31.64,31.7457,31.49,31.66,1000742,15.1584134595505,15.2090532921255,15.0865499317713,15.1679952632543,2088838.45030962,0.0,1.0
2018-01-08,31.88,31.99,31.59,31.6,924223,15.2733951039971,15.3260950243685,15.1344589502907,15.1392498521427,1929121.13118118,0.0,1.0
2018-01-09,31.52,31.95,31.47,31.95,1092969,15.1009226373271,15.3069314169607,15.0769681280674,15.3069314169607,2281342.91575298,0.0,1.0
2018-01-10,31.5,31.59,31.25,31.45,710204,15.0913408336232,15.1344589502907,14.9715682873246,15.0673863243635,1482401.4808649,0.0,1.0
2018-01-11,31.7,31.76,31.47,31.47,640592,15.1871588706621,15.2159042817738,15.0769681280674,15.0769681280674,1337101.07156565,0.0,1.0
2018-01-12,31.62,31.8,31.52,31.7,967711,15.1488316558466,15.2350678891816,15.1009226373271,15.1871588706621,2019893.18484442,0.0,1.0
2018-01-16,31.51,31.78,31.49,31.75,754939,15.0961317354752,15.2254860854777,15.0865499317713,15.2111133799218,1575776.38476081,0.0,1.0
2018-01-17,31.56,31.74,31.49,31.55,906054,15.1200862447349,15.2063224780699,15.0865499317713,15.115295342883,1891197.16496044,0.0,1.0
2018-01-18,31.41,31.55,31.32,31.55,1108315,15.0482227169557,15.115295342883,15.0051046002883,15.115295342883,2313374.46320323,0.0,1.0
2018-01-19,31.52,31.59,31.36,31.55,737728,15.1009226373271,15.1344589502907,15.024268207696,15.115295342883,1539852.04205482,0.0,1.0
2018-01-22,31.53,31.7,31.52,31.54,497455,15.1057135391791,15.1871588706621,15.1009226373271,15.110504441031,1038332.68844395,0.0,1.0
2018-01-23,31.75,31.84,31.52,31.53,473864,15.2111133799218,15.2542314965893,15.1009226373271,15.1057135391791,989091.437570847,0.0,1.0
2018-01-24,31.64,31.76,31.62,31.75,632053,15.1584134595505,15.2159042817738,15.1488316558466,15.2111133799218,1319277.70497646,0.0,1.0
2018-01-25,31.91,31.91,31.53,31.73,1709370,15.2877678095529,15.2877678095529,15.1057135391791,15.201531576218,3567950.3626367,0.0,1.0
2018-01-26,31.75,32.0,31.65,31.97,595620,15.2111133799218,15.3308859262204,15.1632043614024,15.3165132206646,1243231.48001525,0.0,1.0
2018-01-29,31.58,31.75,31.48,31.7,959663,15.1296680484388,15.2111133799218,15.0817590299194,15.1871588706621,2003094.67748879,0.0,1.0
2018-01-30,31.46,31.65,31.46,31.56,566425,15.0721772262155,15.1632043614024,15.0721772262155,15.1200862447349,1182293.05776777,0.0,1.0
2018-01-31,31.0,31.65,30.88,31.5,1273362,14.851795741026,15.1632043614024,14.7943049188027,15.0913408336232,2657875.36324365,0.0,1.0
2018-02-01,30.99,31.22,30.89,31.22,698998,14.8470048391741,14.9571955817688,14.7990958206547,14.9571955817688,1459011.31269551,0.0,1.0
2018-02-02,30.7,31.02,30.55,30.98,1107015,14.7080686854677,14.8613775447299,14.6362051576886,14.8422139373222,2310660.98661745,0.0,1.0
2018-02-05,30.08,30.75,29.82,30.7,1813425,14.4110327706472,14.7320231947275,14.2864693224967,14.7080686854677,3785143.29043124,0.0,1.0
2018-02-06,30.23,30.49,29.51,29.61,1465934,14.4828962984264,14.6074597465769,14.1379513650864,14.1858603836058,3059828.91176366,0.0,1.0
2018-02-07,29.95,30.6,29.94,30.13,1818449,14.3487510465719,14.6601596669483,14.34396014472,14.4349872799069,3795629.83379043,0.0,1.0
2018-02-08,29.8,30.03,29.74,29.98,1051350,14.2768875187928,14.3870782613875,14.2481421076811,14.3631237521278,2194472.0065042,0.0,1.0
2018-02-09,29.84,29.98,29.56,29.85,1136368,14.2960511262006,14.3631237521278,14.1619058743461,14.3008420280525,2371929.20063457,0.0,1.0
2018-02-12,30.09,30.1,29.59,29.79,1136990,14.4158236724992,14.4206145743511,14.176278579902,14.2720966169408,2373227.49481638,0.0,1.0
2018-02-13,30.15,30.29,29.91,30.12,941196,14.4445690836108,14.511641709538,14.3295874391642,14.430196378055,1964548.69894301,0.0,1.0
2018-02-14,30.97,31.2,30.2,30.2,1436487,14.8374230354702,14.9476137780649,14.4685235928705,14.4685235928705,2998364.49251648,0.0,1.0
2018-02-15,31.14,31.14,30.79,31.01,856153,14.9188683669533,14.9188683669533,14.7511868021352,14.856586642878,1787039.32257059,0.0,1.0
2018-02-16,31.42,31.45,31.02,31.13,683436,15.0530136188077,15.0673863243635,14.8613775447299,14.9140774651013,1426528.91067409,0.0,1.0
2018-02-20,31.21,31.49,31.16,31.42,949862,14.9524046799169,15.0865499317713,14.9284501706571,15.0530136188077,1982637.15132172,0.0,1.0
2018-02-21,31.08,31.49,31.08,31.26,771483,14.8901229558416,15.0865499317713,14.8901229558416,14.9763591891766,1610308.50524933,0.0,1.0
2018-02-22,31.0,31.28,30.99,31.21,462329,14.851795741026,14.9859409928805,14.8470048391741,14.9524046799169,965014.55109629,0.0,1.0
2018-02-23,31.27,31.35,31.04,31.04,599652,14.9811500910285,15.0194773058441,14.8709593484338,14.8709593484338,1251647.43201052,0.0,1.0
2018-02-26,31.39,31.53,31.27,31.39,451590,15.0386409132519,15.1057135391791,14.9811500910285,15.0386409132519,942599.147208094,0.0,1.0
2018-02-27,31.24,31.64,31.23,31.45,742631,14.9667773854727,15.1584134595505,14.9619864836208,15.0673863243635,1550086.02336256,0.0,1.0
2018-02-28,31.05,31.37,31.05,31.23,707229,14.8757502502858,15.029059109548,14.8757502502858,14.9619864836208,1476191.79406283,0.0,1.0
2018-03-01,31.01,31.39,30.83,31.16,652043,14.856586642878,15.0386409132519,14.770350409543,14.9284501706571,1361002.62570697,0.0,1.0
2018-03-02,31.24,31.28,30.82,31.0,1087131,14.9667773854727,14.9859409928805,14.7655595076911,14.851795741026,2269157.31859316,0.0,1.0
2018-03-05,31.67,31.85,31.22,31.22,1016160,15.1727861651063,15.2590223984413,14.9571955817688,14.9571955817688,2121020.28261693,0.0,1.0
2018-03-06,31.81,31.89,31.54,31.69,700137,15.2398587910335,15.2781860058491,15.110504441031,15.1823679688102,1461388.73564259,0.0,1.0
2018-03-07,31.58,31.89,31.53,31.81,901375,15.1296680484388,15.2781860058491,15.1057135391791,15.2398587910335,1881430.73654133,0.0,1.0
2018-03-08,31.76,31.89,31.53,31.62,825535,15.2159042817738,15.2781860058491,15.1057135391791,15.1488316558466,1723130.68710652,0.0,1.0
2018-03-09,31.85,31.87,31.63,31.86,845633,15.2590223984413,15.2686042021452,15.1536225576985,15.2638133002932,1765081.03512262,0.0,1.0
2018-03-12,32.08,32.21,31.85,31.87,804733,15.369213141036,15.4314948651113,15.2590223984413,15.2686042021452,1679710.88715475,0.0,1.0
2018-03-13,31.92,32.24,31.91,32.16,560671,15.2925587114049,15.4458675706671,15.2877678095529,15.4075403558515,1170282.79294119,0.0,1.0
2018-03-14,32.0,32.12,31.85,31.92,757484,15.3308859262204,15.3883767484438,15.2590223984413,15.2925587114049,1581088.53699989,0.0,1.0
2018-03-15,31.7,32.15,31.59,32.15,933386,15.1871588706621,15.4027494539996,15.1344589502907,15.4027494539996,1948246.96653154,0.0,1.0
2018-03-16,31.81,31.94,31.59,31.76,920271,15.2398587910335,15.3021405151088,15.1344589502907,15.2159042817738,1920872.16236042,0.0,1.0
2018-03-19,31.89,31.92,31.61,31.85,797412,15.2781860058491,15.2925587114049,15.1440407539946,15.2590223984413,1664429.83939746,0.0,1.0
2018-03-20,31.84,31.98,31.84,31.91,839106,15.2542314965893,15.3213041225165,15.2542314965893,15.2877678095529,1751457.29537235,0.0,1.0
2018-03-21,31.67,31.96,31.64,31.84,684473,15.1727861651063,15.3117223188127,15.1584134595505,15.2542314965893,1428693.43007367,0.0,1.0
2018-03-22,31.5,31.99,31.5,31.62,1145750,15.0913408336232,15.3260950243685,15.0913408336232,15.1488316558466,2391512.15242516,0.0,1.0
2018-03-23,31.18,31.68,31.18,31.51,1965235,14.938031974361,15.1775770669582,14.938031974361,15.0961317354752,4102014.73695943,0.0,1.0
2018-03-26,31.65,31.7,31.19,31.42,820735,15.1632043614024,15.1871588706621,14.942822876213,15.0530136188077,1713111.69663597,0.0,1.0
2018-03-27,31.73,31.9,31.48,31.71,1055233,15.201531576218,15.282976907701,15.0817590299194,15.1919497725141,2202576.95233694,0.0,1.0
2018-03-28,31.18,31.22,30.9,31.05,938348,15.2350678891816,15.2546125561337,15.0982552205167,15.1715477215872,1920417.47715321,0.62,1.0
2018-03-29,31.42,31.49,31.22,31.25,1082598,15.3523358908943,15.3865390580605,15.2546125561337,15.2692710563478,2215638.67555653,0.0,1.0
2018-04-02,31.09,31.49,30.88,31.4,1098664,15.1910923885393,15.3865390580605,15.0884828870406,15.3425635574182,2248519.25630902,0.0,1.0
2018-04-03,31.32,31.43,31.15,31.24,544270,15.303474223514,15.3572220576323,15.2204093889675,15.2643848896097,1113899.76883862,0.0,1.0
2018-04-04,31.43,31.51,31.11,31.18,616612,15.3572220576323,15.3963113915366,15.2008647220153,15.2350678891816,1261954.47895919,0.0,1.0
2018-04-05,31.53,31.63,31.34,31.44,712589,15.4060837250127,15.454945392393,15.3132465569901,15.3621082243704,1458380.44054778,0.0,1.0
2018-04-06,31.46,31.67,31.4,31.5,676485,15.3718805578464,15.4744900593451,15.3425635574182,15.3914252247986,1384490.20729196,0.0,1.0
2018-04-09,31.33,31.62,31.32,31.53,821500,15.308360390252,15.4500592256549,15.303474223514,15.4060837250127,1681277.050179,0.0,1.0
2018-04-10,31.36,31.61,31.36,31.47,529900,15.3230188904661,15.4451730589169,15.3230188904661,15.3767667245845,1084490.21167359,0.0,1.0
2018-04-11,31.39,31.46,31.26,31.43,505236,15.3376773906802,15.3718805578464,15.2741572230858,15.3572220576323,1034013.01488039,0.0,1.0
2018-04-12,31.17,31.5,31.17,31.5,680810,15.2301817224435,15.3914252247986,15.2301817224435,15.3914252247986,1393341.72675882,0.0,1.0
2018-04-13,31.0,31.35,30.95,31.19,782956,15.147116887897,15.3181327237281,15.1226860542068,15.2399540559196,1602393.127328,0.0,1.0
2018-04-16,31.17,31.28,31.04,31.09,612858,15.2301817224435,15.2839295565619,15.1666615548491,15.1910923885393,1254271.56472137,0.0,1.0
2018-04-17,31.2,31.34,31.07,31.15,1718200,15.2448402226576,15.3132465569901,15.1813200550632,15.2204093889675,3516457.97640604,0.0,1.0
2018-04-18,31.0,31.44,31.0,31.37,617398,15.147116887897,15.3621082243704,15.147116887897,15.3279050572042,1263563.10191895,0.0,1.0
2018-04-19,30.8,31.15,30.71,31.01,726141,15.0493935531364,15.2204093889675,15.0054180524941,15.152003054635,1486115.88374197,0.0,1.0
2018-04-20,30.65,30.88,30.62,30.79,544323,14.9761010520659,15.0884828870406,14.9614425518518,15.0445073863983,1114008.23832573,0.0,1.0
2018-04-23,30.64,30.76,30.55,30.68,735140,14.9712148853279,15.0298488861842,14.9272393846856,14.99075955228,1504533.18401532,0.0,1.0
2018-04-24,30.56,30.74,30.49,30.7,768115,14.9321255514236,15.0200765527082,14.8979223842574,15.0005318857561,1572019.62434357,0.0,1.0
2018-04-25,30.48,30.8,30.14,30.63,971273,14.8930362175194,15.0493935531364,14.7269065484263,14.9663287185898,1987801.58777664,0.0,1.0
2018-04-26,30.64,30.73,30.37,30.51,566085,14.9712148853279,15.0151903859702,14.839288383401,14.9076947177335,1158546.21905122,0.0,1.0
2018-04-27,30.82,30.92,30.58,30.69,563899,15.0591658866124,15.1080275539927,14.9418978848997,14.995645719018,1154072.36435653,0.0,1.0
2018-04-30,30.85,31.05,30.76,30.9,810853,15.0738243868265,15.1715477215872,15.0298488861842,15.0982552205167,1659486.96283481,0.0,1.0
2018-05-01,30.87,30.9,30.68,30.85,505509,15.0835967203026,15.0982552205167,14.99075955228,15.0738243868265,1034571.7350687,0.0,1.0
2018-05-02,30.79,30.97,30.62,30.85,641652,15.0445073863983,15.1324583876829,14.9614425518518,15.0738243868265,1313201.19513263,0.0,1.0
2018-05-03,31.04,31.16,30.69,30.79,738207,15.1666615548491,15.2252955557055,14.995645719018,15.0445073863983,1510810.08810894,0.0,1.0
2018-05-04,31.35,31.4,30.94,31.0,576657,15.3181327237281,15.3425635574182,15.1177998874688,15.147116887897,1180182.81183819,0.0,1.0
2018-05-07,31.39,31.41,31.22,31.37,636727,15.3376773906802,15.3474497241563,15.2546125561337,15.3279050572042,1303121.71920794,0.0,1.0
2018-05-08,31.19,31.4,31.11,31.29,665535,15.2399540559196,15.3425635574182,15.2008647220153,15.2888157232999,1362080.00193656,0.0,1.0
2018-05-09,31.35,31.38,31.01,31.2,408929,15.3181327237281,15.3327912239422,15.152003054635,15.2448402226576,836911.677239986,0.0,1.0
2018-05-10,31.57,31.63,31.36,31.38,493472,15.4256283919648,15.454945392393,15.3230188904661,15.3327912239422,1009936.88193053,0.0,1.0
2018-05-11,31.53,31.65,31.5,31.57,379420,15.4060837250127,15.464717725869,15.3914252247986,15.4256283919648,776518.732049805,0.0,1.0
2018-05-14,31.35,31.54,31.21,31.36,554370,15.3181327237281,15.4109698917507,15.2497263893957,15.3230188904661,1134570.36921209,0.0,1.0
2018-05-15,31.29,31.42,31.19,31.3,529581,15.2888157232999,15.3523358908943,15.2399540559196,15.2937018900379,1083837.34815684,0.0,1.0
2018-05-16,31.32,31.41,31.21,31.29,457031,15.303474223514,15.3474497241563,15.2497263893957,15.2888157232999,935356.946464223,0.0,1.0
2018-05-17,31.31,31.42,31.18,31.35,723174,15.298588056776,15.3523358908943,15.2350678891816,15.3181327237281,1480043.639058,0.0,1.0
2018-05-18,31.55,31.56,31.3,31.35,456739,15.4158560584887,15.4207422252267,15.2937018900379,15.3181327237281,934759.34098808,0.0,1.0
2018-05-21,31.7,31.72,31.48,31.58,588615,15.4891485595592,15.4989208930352,15.3816528913225,15.4305145587028,1204655.98404274,0.0,1.0
2018-05-22,31.61,31.71,31.54,31.71,578348,15.4451730589169,15.4940347262972,15.4109698917507,15.4940347262972,1183643.60245517,0.0,1.0
2018-05-23,31.62,31.68,31.56,31.61,460771,15.4500592256549,15.4793762260831,15.4207422252267,15.4451730589169,943011.208384699,0.0,1.0
2018-05-24,31.57,31.64,31.54,31.62,370056,15.4256283919648,15.459831559131,15.4109698917507,15.4500592256549,757354.424931272,0.0,1.0
2018-05-25,31.59,31.63,31.48,31.49,484544,15.4354007254408,15.454945392393,15.3816528913225,15.3865390580605,991664.889838024,0.0,1.0
2018-05-29,31.65,31.7,31.53,31.54,736208,15.464717725869,15.4891485595592,15.4060837250127,15.4109698917507,1506718.94651027,0.0,1.0
2018-05-30,31.87,31.91,31.62,31.69,955525,15.5722133941057,15.5917580610578,15.4500592256549,15.4842623928212,1955571.8239468,0.0,1.0
2018-05-31,31.59,31.9,31.58,31.9,921950,15.4354007254408,15.5868718943198,15.4305145587028,15.5868718943198,1886857.42716072,0.0,1.0
2018-06-01,31.65,31.8,31.58,31.8,630070,15.464717725869,15.5380102269395,15.4305145587028,15.5380102269395,1289497.54230832,0.0,1.0
2018-06-04,31.62,31.73,31.6,31.69,788628,15.4500592256549,15.5038070597733,15.4402868921789,15.4842623928212,1614001.40904269,0.0,1.0
2018-06-05,31.64,31.72,31.56,31.7,886651,15.459831559131,15.4989208930352,15.4207422252267,15.4891485595592,1814614.70215248,0.0,1.0
2018-06-06,31.73,31.73,31.59,31.7,708105,15.5038070597733,15.5038070597733,15.4354007254408,15.4891485595592,1449203.5126196,0.0,1.0
2018-06-07,31.7,31.88,31.69,31.78,809583,15.4891485595592,15.5770995608437,15.4842623928212,15.5282378934634,1656887.7883324,0.0,1.0
2018-06-08,31.7,31.78,31.62,31.7,512139,15.4891485595592,15.5282378934634,15.4500592256549,15.4891485595592,1048140.65392772,0.0,1.0
2018-06-11,31.73,31.78,31.69,31.74,488160,15.5038070597733,15.5282378934634,15.4842623928212,15.5086932265113,999065.374090542,0.0,1.0
2018-06-12,31.65,31.77,31.62,31.66,756487,15.464717725869,15.5233517267254,15.4500592256549,15.4696038926071,1548221.82819083,0.0,1.0
2018-06-13,31.96,32.18,31.86,32.09,1593642,15.616188894748,15.7236845629847,15.5673272273677,15.6797090623424,3261538.30894871,0.0,1.0
2018-06-14,32.33,32.36,31.95,32.0,1006846,15.7969770640552,15.8116355642693,15.61130272801,15.6357335617001,2060605.07956728,0.0,1.0
2018-06-15,32.34,32.72,32.05,32.14,1953880,15.8018632307932,15.9875375668384,15.6601643953903,15.7041398960326,3998799.27304169,0.0,1.0
2018-06-18,32.64,32.85,32.29,32.29,1403451,15.9484482329341,16.0510577344328,15.777432397103,15.777432397103,2872294.53116345,0.0,1.0
2018-06-19,32.73,32.78,32.59,32.6,1302655,15.9924237335764,16.0168545672666,15.924017399244,15.928903565982,2666006.03262438,0.0,1.0
2018-06-20,32.77,32.89,32.64,32.7,1079960,16.0119684005285,16.0706024013849,15.9484482329341,15.9777652333623,2210239.76033027,0.0,1.0
2018-06-21,32.72,32.87,32.59,32.76,1071623,15.9875375668384,16.0608300679088,15.924017399244,16.0070822337905,2193177.30534872,0.0,1.0
2018-06-22,32.69,32.84,32.37,32.79,12933658,15.9728790666243,16.0461715676948,15.8165217310073,16.0217407340046,26469948.1074425,0.0,1.0
2018-06-25,32.15,32.75,32.11,32.65,1828242,15.7090260627706,16.0021960670525,15.6894813958185,15.9533343996722,3741669.28396026,0.0,1.0
2018-06-26,31.91,32.2,31.9,32.2,1738342,15.5917580610578,15.7334568964608,15.5868718943198,15.7334568964608,3557680.4746954,0.0,1.0
2018-06-27,31.79,31.95,31.76,31.91,1123450,15.5331240602015,15.61130272801,15.5184655599874,15.5917580610578,2299246.13758198,0.0,1.0
2018-06-28,31.64,31.68,31.22,31.26,1390562,15.7627738968889,15.7827015503616,15.5535335354258,15.5734611888985,2791220.75643575,0.62,1.0
2018-06-29,31.43,31.67,31.38,31.64,927480,15.6581537161574,15.7777196369934,15.6332441493165,15.7627738968889,1861694.35607979,0.0,1.0
2018-07-02,31.54,31.55,31.19,31.35,1017294,15.7129547632072,15.7179366765754,15.5385877953213,15.618298409212,2041974.48815483,0.0,1.0
2018-07-03,31.93,31.96,31.57,31.59,704987,15.9072493845659,15.9221951246704,15.7279005033117,15.7378643300481,1415092.85268644,0.0,1.0
2018-07-05,32.23,32.23,31.86,31.96,1128242,16.0567067856109,16.0567067856109,15.8723759909887,15.9221951246704,2264676.07246753,0.0,1.0
2018-07-06,32.46,32.53,32.19,32.19,951247,16.1712907930789,16.206164186656,16.0367791321383,16.0367791321383,1909400.92631413,0.0,1.0
2018-07-09,32.45,32.6,32.36,32.56,863203,16.1663088797107,16.2410375802332,16.1214716593972,16.2211099267606,1732673.64606368,0.0,1.0
2018-07-10,32.46,32.62,32.35,32.46,976517,16.1712907930789,16.2510014069696,16.116489746029,16.1712907930789,1960124.40970799,0.0,1.0
2018-07-11,32.51,32.56,32.38,32.45,834432,16.1962003599197,16.2211099267606,16.1314354861335,16.1663088797107,1674922.74219646,0.0,1.0
2018-07-12,32.57,32.73,32.51,32.64,798656,16.2260918401287,16.3058024540194,16.1962003599197,16.2609652337059,1603110.97559976,0.0,1.0
2018-07-13,32.45,32.7,32.4,32.7,614459,16.1663088797107,16.2908567139149,16.1413993128698,16.2908567139149,1233379.53631607,0.0,1.0
2018-07-16,32.5,32.59,32.28,32.45,702662,16.1912184465515,16.2360556668651,16.0816163524518,16.1663088797107,1410425.97105247,0.0,1.0
2018-07-17,32.6,32.78,32.54,32.6,865264,16.2410375802332,16.3307120208603,16.2111461000242,16.2410375802332,1736810.61081536,0.0,1.0
2018-07-18,32.54,32.64,32.48,32.56,824338,16.2111461000242,16.2609652337059,16.1812546198152,16.2211099267606,1654661.45049177,0.0,1.0
2018-07-19,32.71,32.76,32.52,32.55,717047,16.2958386272831,16.3207481941239,16.2011822732879,16.2161280133924,1439300.41935562,0.0,1.0
2018-07-20,32.76,32.86,32.72,32.76,1249350,16.3207481941239,16.3705673278056,16.3008205406513,16.3207481941239,2507771.4277055,0.0,1.0
2018-07-23,32.64,32.88,32.59,32.75,889963,16.2609652337059,16.380531154542,16.2360556668651,16.3157662807558,1786387.94822513,0.0,1.0
2018-07-24,32.71,32.76,32.53,32.64,752720,16.2958386272831,16.3207481941239,16.206164186656,16.2609652337059,1510905.43807778,0.0,1.0
2018-07-25,32.95,33.38,32.76,32.9,2117802,16.4154045481192,16.6296268229505,16.3207481941239,16.3904949812783,4250981.18632692,0.0,1.0
2018-07-26,32.85,33.01,32.8,32.9,2161225,16.3655854144375,16.4452960283282,16.3406758475966,16.3904949812783,4338142.47716236,0.0,1.0
2018-07-27,32.85,32.95,32.66,32.82,830128,16.3655854144375,16.4154045481192,16.2709290604422,16.350639674333,1666283.49120607,0.0,1.0
2018-07-30,32.96,33.08,32.85,32.9,1062384,16.4203864614873,16.4801694219054,16.3655854144375,16.3904949812783,2132481.88294031,0.0,1.0
2018-07-31,33.14,33.28,32.82,33.02,1325954,16.5100609021144,16.5798076892688,16.350639674333,16.4502779416964,2661535.64305583,0.0,1.0
2018-08-01,32.93,32.94,32.58,32.62,4723923,16.4054407213828,16.410422634751,16.2310737534969,16.2510014069696,9482146.01679339,0.0,1.0
2018-08-02,33.3,33.41,32.93,32.93,1388468,16.5897715160051,16.644572563055,16.4054407213828,16.4054407213828,2787017.55207379,0.0,1.0
2018-08-03,33.24,33.51,33.21,33.37,967641,16.5598800357961,16.6943916967367,16.5449342956916,16.6246449095823,1942307.96180123,0.0,1.0
2018-08-06,33.12,33.29,33.05,33.25,894623,16.5000970753781,16.5847896026369,16.4652236818009,16.5648619491643,1795741.78410226,0.0,1.0
2018-08-07,33.1,33.27,33.05,33.18,870549,16.4901332486417,16.5748257759006,16.4652236818009,16.5299885555871,1747418.98476615,0.0,1.0
2018-08-08,32.94,33.14,32.89,33.1,1245843,16.410422634751,16.5100609021144,16.3855130679101,16.4901332486417,2500731.96366662,0.0,1.0
2018-08-09,33.25,33.28,32.97,32.97,928691,16.5648619491643,16.5798076892688,16.4253683748555,16.4253683748555,1864125.14905129,0.0,1.0
2018-08-10,33.09,33.25,33.09,33.19,943961,16.4851513352735,16.5648619491643,16.4851513352735,16.5349704689552,1894776.02326675,0.0,1.0
2018-08-13,32.95,33.06,32.82,33.0,918543,16.4154045481192,16.470205595169,16.350639674333,16.44031411496,1843755.46525704,0.0,1.0
2018-08-14,33.09,33.1,32.82,33.0,1455997,16.4851513352735,16.4901332486417,16.350639674333,16.44031411496,2922565.87459473,0.0,1.0
2018-08-15,33.34,33.42,33.14,33.14,1291977,16.6096991694778,16.6495544764231,16.5100609021144,16.5100609021144,2593334.93885032,0.0,1.0
2018-08-16,33.59,33.63,33.34,33.39,924762,16.734247003682,16.7541746571547,16.6096991694778,16.6346087363186,1856238.6209051,0.0,1.0
2018-08-17,33.8,33.81,33.55,33.63,759646,16.8388671844136,16.8438490977818,16.7143193502093,16.7541746571547,1524807.72719475,0.0,1.0
2018-08-20,33.81,33.93,33.7,33.83,544788,16.8438490977818,16.9036320581998,16.7890480507319,16.8538129245181,1093531.66090913,0.0,1.0
2018-08-21,33.97,34.18,33.85,33.9,987899,16.9235597116725,17.028179892404,16.8637767512544,16.8886863180953,1982971.05347487,0.0,1.0
2018-08-22,33.81,33.99,33.73,33.95,715120,16.8438490977818,16.9335235384088,16.8039937908364,16.9135958849361,1435432.42756693,0.0,1.0
2018-08-23,34.0,34.03,33.76,33.83,503313,16.938505451777,16.9534511918815,16.8189395309409,16.8538129245181,1010280.51434164,0.0,1.0
2018-08-24,33.9,34.05,33.83,34.0,541781,16.8886863180953,16.9634150186178,16.8538129245181,16.938505451777,1087495.82732918,0.0,1.0
2018-08-27,34.07,34.16,33.96,34.0,641668,16.9733788453542,17.0182160656677,16.9185777983043,16.938505451777,1287995.09862963,0.0,1.0
2018-08-28,33.97,34.13,33.91,34.12,585717,16.9235597116725,17.0032703255632,16.8936682314635,16.998288412195,1175686.84301547,0.0,1.0
2018-08-29,34.11,34.18,33.99,34.12,631055,16.9933064988269,17.028179892404,16.9335235384088,16.998288412195,1266692.03850857,0.0,1.0
2018-08-30,34.09,34.18,33.99,34.09,849598,16.9833426720905,17.028179892404,16.9335235384088,16.9833426720905,1705364.86127645,0.0,1.0
2018-08-31,34.06,34.19,33.97,34.09,546980,16.968396931986,17.0331618057722,16.9235597116725,16.9833426720905,1097931.57684104,0.0,1.0
2018-09-04,34.03,34.23,34.01,34.07,553826,16.9534511918815,17.0530894592449,16.9434873651452,16.9733788453542,1111673.28508458,0.0,1.0
2018-09-05,34.22,34.23,33.97,34.01,730674,17.0481075458767,17.0530894592449,16.9235597116725,16.9434873651452,1466653.36388305,0.0,1.0
2018-09-06,34.39,34.58,34.21,34.21,805150,17.1328000731356,17.2274564271308,17.0431256325085,17.0431256325085,1616146.12800022,0.0,1.0
2018-09-07,34.29,34.45,34.23,34.39,576460,17.0829809394539,17.1626915533446,17.0530894592449,17.1328000731356,1157105.62869901,0.0,1.0
2018-09-10,34.38,34.52,34.33,34.38,588264,17.1278181597674,17.1975649469218,17.1029085929266,17.1278181597674,1180799.33657321,0.0,1.0
2018-09-11,34.39,34.47,34.32,34.34,534592,17.1328000731356,17.172655380081,17.0979266795584,17.1078905062948,1073065.62859081,0.0,1.0
2018-09-12,34.28,34.38,34.05,34.35,648990,17.0779990260857,17.1278181597674,16.9634150186178,17.1128724196629,1302692.26307007,0.0,1.0
2018-09-13,34.39,34.43,34.25,34.31,656816,17.1328000731356,17.1527277266083,17.0630532859812,17.0929447661902,1318401.08701309,0.0,1.0
2018-09-14,34.32,34.38,34.21,34.38,918860,17.0979266795584,17.1278181597674,17.0431256325085,17.1278181597674,1844391.766968,0.0,1.0
2018-09-17,34.27,34.35,34.16,34.32,713676,17.0730171127176,17.1128724196629,17.0182160656677,17.0979266795584,1432533.94280157,0.0,1.0
2018-09-18,34.19,34.31,33.99,34.31,1143911,17.0331618057722,17.0929447661902,16.9335235384088,17.0929447661902,2296127.84378918,0.0,1.0
2018-09-19,34.09,34.23,34.05,34.17,991035,16.9833426720905,17.0530894592449,16.9634150186178,17.0231979790359,1989265.82371322,0.0,1.0
2018-09-20,34.23,34.23,33.81,34.12,1164048,17.0530894592449,17.0530894592449,16.8438490977818,16.998288412195,2336548.05689176,0.0,1.0
2018-09-21,34.37,34.39,34.12,34.25,2265865,17.1228362463993,17.1328000731356,16.998288412195,17.0630532859812,4548182.25960531,0.0,1.0
2018-09-24,34.12,34.41,33.93,34.37,1070866,16.998288412195,17.1427638998719,16.9036320581998,17.1228362463993,2149507.47004544,0.0,1.0
2018-09-25,34.08,34.22,34.03,34.15,945469,16.9783607587223,17.0481075458767,16.9534511918815,17.0132341522995,1897802.97273085,0.0,1.0
2018-09-26,33.87,34.15,33.86,34.14,843865,16.8737405779908,17.0132341522995,16.8687586646226,17.0082522389314,1693857.23443446,0.0,1.0
2018-09-27,33.38,33.59,33.29,33.36,1181281,16.938505451777,17.0450688473694,16.8928354250945,16.9283565569587,2327900.76386954,0.62,1.0
2018-09-28,33.51,33.55,33.33,33.38,676921,17.0044732680961,17.0247710577327,16.9131332147312,16.938505451777,1333979.73300115,0.0,1.0
2018-10-01,33.32,33.53,33.31,33.51,573272,16.908058767322,17.0146221629144,16.9029843199129,17.0044732680961,1129723.00977077,0.0,1.0
2018-10-02,33.26,33.48,33.25,33.33,468830,16.8776120828671,16.9892499258686,16.8725376354579,16.9131332147312,923903.554806142,0.0,1.0
2018-10-03,33.31,33.49,33.14,33.26,604364,16.9029843199129,16.9943243732777,16.8167187139571,16.8776120828671,1190994.70596348,0.0,1.0
2018-10-04,33.12,33.3,33.02,33.29,818362,16.8065698191388,16.8979098725037,16.7558253450472,16.8928354250945,1612711.56051931,0.0,1.0
2018-10-05,32.86,33.23,32.85,33.18,760424,16.6746341865006,16.8623887406396,16.6695597390915,16.8370165035938,1498535.58168187,0.0,1.0
2018-10-08,33.19,33.21,32.78,32.8,818950,16.8420909510029,16.8522398458213,16.6340386072274,16.6441875020457,1613870.30737899,0.0,1.0
2018-10-09,33.19,33.3,33.04,33.04,570409,16.8420909510029,16.8979098725037,16.7659742398655,16.7659742398655,1124081.01613254,0.0,1.0
2018-10-10,32.8,33.38,32.8,33.24,883458,16.6441875020457,16.938505451777,16.6441875020457,16.8674631880487,1740993.50878128,0.0,1.0
2018-10-11,32.26,32.99,32.13,32.86,1271404,16.370167341951,16.7406020028197,16.304199525632,16.6746341865006,2505502.36801133,0.0,1.0
2018-10-12,32.31,32.56,32.07,32.5,1034087,16.3955395789968,16.5224007642258,16.273752841177,16.4919540797709,2037831.74131097,0.0,1.0
2018-10-15,32.6,32.76,32.28,32.31,841354,16.5426985538625,16.623889712409,16.3803162367694,16.3955395789968,1658020.92752249,0.0,1.0
2018-10-16,33.29,33.35,32.55,32.74,830504,16.8928354250945,16.9232821095495,16.5173263168167,16.6137408175907,1636639.28904021,0.0,1.0
2018-10-17,33.11,33.33,32.91,33.21,952571,16.8014953717297,16.9131332147312,16.7000064235464,16.8522398458213,1877191.5899265,0.0,1.0
2018-10-18,33.04,33.34,32.87,33.1,675316,16.7659742398655,16.9182076621403,16.6797086339098,16.7964209243205,1330816.82703212,0.0,1.0
2018-10-19,32.84,33.12,32.83,33.01,959814,16.6644852916823,16.8065698191388,16.6594108442732,16.7507508976381,1891465.06527463,0.0,1.0
2018-10-22,32.9,33.16,32.89,32.9,931027,16.6949319761373,16.8268676087755,16.6898575287281,16.6949319761373,1834735.73559819,0.0,1.0
2018-10-23,32.45,32.94,32.13,32.8,1312142,16.4665818427251,16.7152297657739,16.304199525632,16.6441875020457,2585783.03054506,0.0,1.0
2018-10-24,33.63,33.87,32.48,32.51,2491875,17.065366637006,17.1871533748258,16.4818051849526,16.49702852718,4910633.21594727,0.0,1.0
2018-10-25,33.7,34.03,33.52,33.87,2393017,17.1008877688701,17.2683445333724,17.0095477155052,17.1871533748258,4715817.91483381,0.0,1.0
2018-10-26,33.05,33.67,32.81,33.56,1447699,16.7710486872747,17.0856644266426,16.6492619494548,17.0298455051419,2852919.50683467,0.0,1.0
2018-10-29,33.09,33.65,32.87,33.18,1453362,16.7913464769113,17.0755155318243,16.6797086339098,16.8370165035938,2864079.34266188,0.0,1.0
2018-10-30,33.66,33.72,33.15,33.15,1486315,17.0805899792335,17.1110366636884,16.8217931613663,16.8217931613663,2929018.43325233,0.0,1.0
2018-10-31,33.74,34.19,33.73,33.84,2096057,17.1211855585068,17.349535691919,17.1161111110976,17.1719300325984,4130611.33753449,0.0,1.0
2018-11-01,33.82,33.91,33.72,33.8,2264016,17.16178113778,17.2074511644625,17.1110366636884,17.1516322429617,4461601.07189811,0.0,1.0
2018-11-02,34.17,34.21,33.86,33.89,1547292,17.3393867971006,17.3596845867373,17.1820789274167,17.1973022696442,3049183.24152275,0.0,1.0
2018-11-05,34.54,34.64,34.18,34.18,1766839,17.5271413512396,17.5778858253312,17.3444612445098,17.3444612445098,3481835.27690235,0.0,1.0
2018-11-06,34.74,34.75,34.44,34.47,1317311,17.6286302994228,17.6337047468319,17.476396877148,17.4916202193755,2595969.3613575,0.0,1.0
2018-11-07,34.91,35.03,34.66,34.8,1517051,17.7148959053785,17.7757892742884,17.5880347201495,17.6590769838777,2989588.57522389,0.0,1.0
2018-11-08,34.92,35.2,34.77,34.94,1334787,17.7199703527877,17.8620548802442,17.6438536416503,17.730119247606,2630408.5792484,0.0,1.0
2018-11-09,35.12,35.28,34.91,34.94,1279193,17.8214593009709,17.9026504595174,17.7148959053785,17.730119247606,2520851.8225863,0.0,1.0
2018-11-12,35.1,35.42,35.08,35.17,1296014,17.8113104061526,17.9736927232457,17.8011615113342,17.8468315380167,2554000.25953656,0.0,1.0
2018-11-13,35.06,35.32,34.94,35.08,1697238,17.7910126165159,17.9229482491541,17.730119247606,17.8011615113342,3344675.51468991,0.0,1.0
2018-11-14,34.9,35.28,34.71,35.15,1463340,17.7098214579693,17.9026504595174,17.6134069571953,17.8366826431984,2883742.56743388,0.0,1.0
2018-11-15,34.7,34.87,34.53,34.67,1596444,17.6083325097861,17.6945981157419,17.5220669038304,17.5931091675587,3146045.01983436,0.0,1.0
2018-11-16,34.97,35.05,34.64,34.64,1264707,17.7453425898335,17.7859381691067,17.5778858253312,17.5778858253312,2492304.87189005,0.0,1.0
2018-11-19,34.94,35.17,34.84,35.0,1124609,17.730119247606,17.8468315380167,17.6793747735144,17.7605659320609,2216219.63796468,0.0,1.0
2018-11-20,34.74,35.01,34.67,34.82,1178605,17.6286302994228,17.7656403794701,17.5931091675587,17.6692258786961,2322627.28326322,0.0,1.0
2018-11-21,34.87,35.01,34.67,34.68,856333,17.6945981157419,17.7656403794701,17.5931091675587,17.5981836149678,1687539.41257558,0.0,1.0
2018-11-23,35.08,35.145,34.8,34.82,725976,17.8011615113342,17.8341454194938,17.6590769838777,17.6692258786961,1430650.35749407,0.0,1.0
2018-11-26,35.24,35.41,35.17,35.26,1506205,17.8823526698808,17.9686182758365,17.8468315380167,17.8925015646991,2968214.81937331,0.0,1.0
2018-11-27,35.25,35.34,35.05,35.22,949380,17.88742711729,17.9330971439724,17.7859381691067,17.8722037750625,1870903.22048899,0.0,1.0
2018-11-28,35.44,35.7,35.26,35.31,1991207,17.983841618064,18.1157772507022,17.8925015646991,17.9178738017449,3923987.85413663,0.0,1.0
2018-11-29,35.16,35.49,35.16,35.3,1063743,17.8417570906075,18.0092138551098,17.8417570906075,17.9127993543358,2096273.57272391,0.0,1.0
2018-11-30,35.1,35.2,34.82,35.07,1294455,17.8113104061526,17.8620548802442,17.6692258786961,17.7960870639251,2550928.00383206,0.0,1.0
2018-12-03,35.29,35.31,34.99,35.1,1373542,17.9077249069266,17.9178738017449,17.7554914846518,17.8113104061526,2706781.42711759,0.0,1.0
2018-12-04,34.97,35.56,34.94,35.3,1764697,17.7453425898335,18.0447349869739,17.730119247606,17.9127993543358,3477614.12762778,0.0,1.0
2018-12-06,35.27,35.27,34.68,34.75,1663615,17.8975760121083,17.8975760121083,17.5981836149678,17.6337047468319,3278416.08328994,0.0,1.0
2018-12-07,35.01,35.27,34.81,35.27,1549586,17.7656403794701,17.8975760121083,17.6641514312869,17.8975760121083,3053703.93080185,0.0,1.0
2018-12-10,34.93,35.08,34.46,35.01,1124978,17.7250448001968,17.8011615113342,17.4865457719663,17.7656403794701,2216946.81073888,0.0,1.0
2018-12-11,34.9,35.22,34.88,35.08,688921,17.7098214579693,17.8722037750625,17.699672563151,17.8011615113342,1357627.62809676,0.0,1.0
2018-12-12,34.85,35.14,34.82,34.96,790871,17.6844492209235,17.8316081957892,17.6692258786961,17.7402681424243,1558536.2035132,0.0,1.0
2018-12-13,34.67,34.98,34.56,34.86,833963,17.5931091675587,17.7504170372426,17.5372902460579,17.6895236683327,1643455.79480151,0.0,1.0
2018-12-14,34.86,35.02,34.53,34.54,895970,17.6895236683327,17.7707148268793,17.5220669038304,17.5271413512396,1765650.3807343,0.0,1.0
2018-12-17,33.43,34.81,33.39,34.57,1856363,16.9638776888228,17.6641514312869,16.9435798991861,17.5423646934671,3658256.45694728,0.0,1.0
2018-12-18,33.83,34.09,33.58,33.61,1621877,17.1668555851892,17.2987912178274,17.0399943999602,17.0552177421877,3196164.76283157,0.0,1.0
2018-12-19,33.36,34.1366,33.3,33.98,1582824,16.9283565569587,17.322438142754,16.8979098725037,17.2429722963266,3119204.65890083,0.0,1.0
2018-12-20,31.86,33.425,31.66,33.3,2796052,16.1671894455846,16.9613404651182,16.0657004974014,16.8979098725037,5510062.03148867,0.0,1.0
2018-12-21,32.03,32.81,31.96,31.99,2363243,16.2534550515403,16.6492619494548,16.2179339196762,16.2331572619037,4657143.54578577,0.0,1.0
2018-12-24,31.28,31.88,30.84,31.79,1302533,15.8728714958533,16.1773383404029,15.6495958098503,16.1316683137205,2566846.97854726,0.0,1.0
2018-12-26,32.66,32.69,31.31,31.39,1295483,16.5731452383174,16.5883685805449,15.8880948380808,15.9286904173541,2552953.84017859,0.0,1.0
2018-12-27,32.53,32.53,31.68,32.32,1439661,16.5071774219984,16.5071774219984,16.0758493922197,16.400614026406,2837079.35843646,0.0,1.0
2018-12-28,32.03,32.29,31.82,32.08,902326,16.5680707909083,16.7025602821863,16.4594446633375,16.5939341546156,1744409.60234547,0.62,1.0
2018-12-31,31.86,32.1029,31.44,32.03,1219435,16.4801353543034,16.6057795751936,16.2628830991619,16.5680707909083,2357456.31117374,0.0,1.0
2019-01-02,31.54,31.6522,31.255,31.57,1291920,16.3146098265766,16.3726472147358,16.1671886534448,16.330127844801,2497586.96243061,0.0,1.0
2019-01-03,31.54,31.81,31.34,31.47,1038854,16.3146098265766,16.4542719905961,16.2111563717473,16.2784011173863,2008350.52191226,0.0,1.0
2019-01-04,32.12,32.25,31.5,31.68,1000417,16.6146248455815,16.6818695912205,16.2939191356107,16.387027244957,1934042.70867696,0.0,1.0
2019-01-07,32.43,32.85,32.15,32.19,1108662,16.7749777005668,16.9922299557083,16.6301428638058,16.6508335547717,2143305.89892738,0.0,1.0
2019-01-08,32.73,32.85,32.39,32.39,1052951,16.9301578828107,16.9922299557083,16.754287009601,16.754287009601,2035603.35754403,0.0,1.0
2019-01-09,32.64,32.98,32.55,32.84,1008097,16.8836038281376,17.0594747013473,16.8370497734644,16.9870572829668,1948889.96537356,0.0,1.0
2019-01-10,32.78,32.83,32.43,32.56,522490,16.9560212465181,16.9818846102254,16.7749777005668,16.8422224462059,1010096.76450583,0.0,1.0
2019-01-11,32.98,33.07,32.79,32.83,745065,17.0594747013473,17.1060287560205,16.9611939192595,16.9818846102254,1440386.88940752,0.0,1.0
2019-01-14,32.95,33.14,32.86,32.95,641834,17.0439566831229,17.1422374652108,16.9974026284498,17.0439566831229,1240816.94721399,0.0,1.0
2019-01-15,33.15,33.17,32.92,32.95,677905,17.1474101379522,17.1577554834351,17.0284386648986,17.0439566831229,1310550.72277426,0.0,1.0
2019-01-16,33.18,33.37,33.04,33.26,794420,17.1629281561766,17.2612089382644,17.0905107377961,17.2043095381083,1535801.7792852,0.0,1.0
2019-01-17,33.26,33.29,33.04,33.13,555370,17.2043095381083,17.2198275563327,17.0905107377961,17.1370647924693,1073661.58223814,0.0,1.0
2019-01-18,33.33,33.52,33.21,33.36,557984,17.2405182472986,17.3387990293864,17.178446174401,17.256036265523,1078715.06257731,0.0,1.0
2019-01-22,33.15,33.35,32.925,33.28,753030,17.1474101379522,17.2508635927815,17.0310250012693,17.2146548835912,1455785.1185206,0.0,1.0
2019-01-23,33.3,33.3,33.08,33.18,535834,17.2250002290742,17.2250002290742,17.111201428762,17.1629281561766,1035893.87301616,0.0,1.0
2019-01-24,33.38,33.45,33.12,33.3,492463,17.2663816110059,17.3025903201961,17.1318921197278,17.2250002290742,952047.470647924,0.0,1.0
2019-01-25,33.51,33.57,33.3,33.47,420374,17.3336263566449,17.3646623930937,17.2250002290742,17.3129356656791,812682.381064468,0.0,1.0
2019-01-28,33.69,33.77,33.4,33.44,801560,17.4267344659913,17.468115847923,17.2767269564888,17.2974176474547,1549605.08824531,0.0,1.0
2019-01-29,33.89,33.94,33.67,33.7,509263,17.5301879208205,17.5560512845279,17.4163891205083,17.4319071387327,984525.844671732,0.0,1.0
2019-01-30,34.13,34.27,33.93,34.12,732278,17.6543320666157,17.7267494849962,17.5508786117864,17.6491593938742,1415666.593655,0.0,1.0
2019-01-31,34.49,34.5,33.93,34.12,872765,17.8405482853084,17.8457209580498,17.5508786117864,17.6491593938742,1687261.19671942,0.0,1.0
2019-02-01,34.32,34.58,34.08,34.5,759130,17.7526128487035,17.8871023399815,17.6284687029083,17.8457209580498,1467577.86146971,0.0,1.0
2019-02-04,34.63,34.64,34.21,34.32,586270,17.9129657036888,17.9181383764303,17.6957134485474,17.7526128487035,1133398.59160335,0.0,1.0
2019-02-05,34.6,34.69,34.42,34.64,523646,17.8974476854645,17.9440017401376,17.8043395761181,17.9181383764303,1012331.58595651,0.0,1.0
2019-02-06,34.62,34.65,34.42,34.56,852831,17.9077930309474,17.9233110491718,17.8043395761181,17.8767569944986,1648724.05935094,0.0,1.0
2019-02-07,34.49,34.63,34.4,34.4,656766,17.8405482853084,17.9129657036888,17.7939942306352,17.7939942306352,1269684.03536419,0.0,1.0
2019-02-08,34.59,34.6,34.37,34.46,531180,17.892275012723,17.8974476854645,17.7784762124108,17.825030267084,1026896.59011695,0.0,1.0
2019-02-11,34.57,34.66,34.46,34.65,561192,17.8819296672401,17.9284837219132,17.825030267084,17.9233110491718,1084916.88542662,0.0,1.0
2019-02-12,34.59,34.65,34.48,34.58,1088034,17.892275012723,17.9233110491718,17.8353756125669,17.8871023399815,2103427.09539386,0.0,1.0
2019-02-13,34.19,34.24,33.68,34.01,2270665,17.6853681030644,17.7112314667718,17.4215617932498,17.5922599937181,4389732.56861688,0.0,1.0
2019-02-14,33.5,34.07,33.44,34.07,1622244,17.3284536839034,17.6232960301669,17.2974176474547,17.6232960301669,3136181.3922544,0.0,1.0
2019-02-15,33.55,33.67,33.47,33.63,2142673,17.3543170476108,17.4163891205083,17.3129356656791,17.3956984295425,4142293.75623265,0.0,1.0
2019-02-19,33.81,33.97,33.52,33.58,998433,17.4888065388888,17.5715693027522,17.3387990293864,17.3698350658352,1930207.16736368,0.0,1.0
2019-02-20,33.83,33.92,33.6,33.7,890772,17.4991518843717,17.5457059390449,17.3801804113181,17.4319071387327,1722072.98725792,0.0,1.0
2019-02-21,34.0,34.06,33.75,33.78,768233,17.5870873209766,17.6181233574254,17.45777050244,17.4732885206644,1485176.11377559,0.0,1.0
2019-02-22,34.28,34.32,33.98,34.03,771311,17.7319221577376,17.7526128487035,17.5767419754937,17.602605339201,1491126.61587352,0.0,1.0
2019-02-25,34.34,34.52,34.29,34.36,1034719,17.7629581941864,17.8560663035327,17.7370948304791,17.7733035396693,2000356.588782,0.0,1.0
2019-02-26,34.36,34.51,34.35,34.38,1038191,17.7733035396693,17.8508936307913,17.7681308669279,17.7836488851523,2007068.78608026,0.0,1.0
2019-02-27,34.32,34.41,34.24,34.36,649663,17.7526128487035,17.7991669033766,17.7112314667718,17.7733035396693,1255952.25615639,0.0,1.0
2019-02-28,34.48,34.69,34.32,34.33,915915,17.8353756125669,17.9440017401376,17.7526128487035,17.7577855214449,1770680.35381032,0.0,1.0
2019-03-01,34.32,34.59,34.13,34.59,693169,17.7526128487035,17.892275012723,17.6543320666157,17.892275012723,1340059.64545875,0.0,1.0
2019-03-04,34.39,34.49,34.16,34.49,762409,17.7888215578937,17.8405482853084,17.66985008484,17.8405482853084,1473916.944114,0.0,1.0
2019-03-05,34.32,34.51,34.26,34.41,558450,17.7526128487035,17.8508936307913,17.7215768122547,17.7991669033766,1079615.95080916,0.0,1.0
2019-03-06,34.17,34.45,34.13,34.34,638892,17.6750227575815,17.8198575943425,17.6543320666157,17.7629581941864,1235129.36528672,0.0,1.0
2019-03-07,34.03,34.28,34.0,34.18,709996,17.602605339201,17.7319221577376,17.5870873209766,17.680195430323,1372590.21686938,0.0,1.0
2019-03-08,34.0,34.22,33.97,34.0,798052,17.5870873209766,17.7008861212888,17.5715693027522,17.5870873209766,1542823.2944313,0.0,1.0
2019-03-11,34.17,34.4,34.15,34.15,1249146,17.6750227575815,17.7939942306352,17.6646774120986,17.6646774120986,2414894.70228215,0.0,1.0
2019-03-12,34.38,34.56,34.26,34.26,1681830,17.7836488851523,17.8767569944986,17.7215768122547,17.7215768122547,3251375.22526524,0.0,1.0
2019-03-13,34.59,34.78,34.46,34.53,1568765,17.892275012723,17.9905557948108,17.825030267084,17.8612389762742,3032793.83484849,0.0,1.0
2019-03-14,34.63,34.71,34.52,34.58,867087,17.9129657036888,17.9543470856206,17.8560663035327,17.8871023399815,1676284.279594,0.0,1.0
2019-03-15,34.75,34.785,34.57,34.69,1835327,17.9750377765864,17.9931421311815,17.8819296672401,17.9440017401376,3548121.23583263,0.0,1.0
2019-03-18,34.96,35.01,34.74,34.85,766907,18.0836639041572,18.1095272678645,17.9698651038449,18.0267645040011,1482612.64211156,0.0,1.0
2019-03-19,34.73,35.0,34.67,35.0,744646,17.9646924311035,18.104354595123,17.9336563946547,18.104354595123,1439576.86329347,0.0,1.0
2019-03-20,34.69,34.9,34.64,34.73,817391,17.9440017401376,18.0526278677084,17.9181383764303,17.9646924311035,1580210.1560531,0.0,1.0
2019-03-21,34.89,35.1,34.69,34.69,867115,18.0474551949669,18.1560813225376,17.9440017401376,17.9440017401376,1676338.41021737,0.0,1.0
2019-03-22,34.6,34.95,34.6,34.82,953109,17.8974476854645,18.0784912314157,17.8974476854645,18.0112464857767,1842585.15401517,0.0,1.0
2019-03-25,34.71,34.79,34.54,34.61,777572,17.9543470856206,17.9957284675523,17.8664116490157,17.9026203582059,1503230.60990703,0.0,1.0
2019-03-26,34.95,35.01,34.85,34.85,766330,18.0784912314157,18.1095272678645,18.0267645040011,18.0267645040011,1481497.16462277,0.0,1.0
2019-03-27,34.99,35.12,34.92,34.99,894740,18.0991819223815,18.1664266680206,18.0629732131913,18.0991819223815,1729744.06988449,0.0,1.0
2019-03-28,34.35,34.46,34.24,34.4,1044605,18.0888365768986,18.1467629822395,18.0309101715577,18.1151667611445,1983664.43289257,0.62,1.0
2019-03-29,34.56,34.82,34.44,34.51,1043992,18.1994233507312,18.3363403088096,18.1362309085411,18.1730931664853,1982500.36963673,0.0,1.0
2019-04-01,34.69,34.74,34.53,34.57,802483,18.2678818297704,18.2942120140162,18.1836252401837,18.2046893875804,1523884.13333358,0.0,1.0
2019-04-02,34.56,34.75,34.5,34.72,634249,18.1994233507312,18.2994780508654,18.1678271296362,18.2836799403179,1204414.28377011,0.0,1.0
2019-04-03,34.7,34.71,34.54,34.67,679104,18.2731478666196,18.2784139034687,18.1888912770328,18.2573497560721,1289592.19134034,0.0,1.0
2019-04-04,34.67,34.75,34.54,34.7,567068,18.2573497560721,18.2994780508654,18.1888912770328,18.2731478666196,1076840.16698323,0.0,1.0
2019-04-05,34.67,34.81,34.63,34.81,538294,18.2573497560721,18.3310742719604,18.2362856086754,18.3310742719604,1022199.45552575,0.0,1.0
2019-04-08,34.66,34.69,34.57,34.63,613012,18.2520837192229,18.2678818297704,18.2046893875804,18.2362856086754,1164086.04337174,0.0,1.0
2019-04-09,34.47,34.65,34.41,34.64,405251,18.1520290190887,18.2468176823737,18.1204327979936,18.2415516455245,769555.951861369,0.0,1.0
2019-04-10,34.6,34.6,34.47,34.53,528953,18.2204874981279,18.2204874981279,18.1520290190887,18.1836252401837,1004461.25834341,0.0,1.0
2019-04-11,34.75,34.8,34.66,34.8,879601,18.2994780508654,18.3258082351113,18.2520837192229,18.3258082351113,1670328.22821712,0.0,1.0
2019-04-12,34.84,34.85,34.62,34.77,560837,18.3468723825079,18.3521384193571,18.2310195718262,18.3100101245638,1065007.73933704,0.0,1.0
2019-04-15,34.8,34.9,34.68,34.9,583547,18.3258082351113,18.378468603603,18.2626157929212,18.378468603603,1108133.1496797,0.0,1.0
2019-04-16,34.76,34.95,34.665,34.88,948773,18.3047440877146,18.4047987878488,18.2547167376475,18.3679365299046,1801683.17688388,0.0,1.0
2019-04-17,34.63,34.85,34.54,34.85,753710,18.2362856086754,18.3521384193571,18.1888912770328,18.3521384193571,1431266.09552458,0.0,1.0
2019-04-18,34.72,34.83,34.57,34.63,471334,18.2836799403179,18.3416063456588,18.2046893875804,18.2362856086754,895045.009178577,0.0,1.0
2019-04-22,34.65,34.83,34.49,34.75,727683,18.2468176823737,18.3416063456588,18.162561092787,18.2994780508654,1381841.83066381,0.0,1.0
2019-04-23,35.04,35.05,34.65,34.65,881983,18.4521931194913,18.4574591563405,18.2468176823737,18.2468176823737,1674851.55395187,0.0,1.0
2019-04-24,35.59,35.74,34.95,35.25,1945563,18.7418251461957,18.8208156989332,18.4047987878488,18.5627798933239,3694548.77685993,0.0,1.0
2019-04-25,35.58,35.75,35.34,35.71,1061404,18.7365591093465,18.8260817357824,18.6101742249664,18.8050175883857,2015565.08319404,0.0,1.0
2019-04-26,35.75,35.79,35.58,35.64,1090782,18.8260817357824,18.8471458831791,18.7365591093465,18.7681553304415,2071352.76725597,0.0,1.0
2019-04-29,35.57,35.77,35.54,35.75,829280,18.7312930724973,18.8366138094807,18.7154949619498,18.8260817357824,1574770.59836891,0.0,1.0
2019-04-30,35.59,35.67,35.4,35.55,778467,18.7418251461957,18.783953440989,18.6417704460615,18.720760998799,1478278.679578,0.0,1.0
2019-05-01,35.57,35.78,35.57,35.64,625313,18.7312930724973,18.8418798463299,18.7312930724973,18.7681553304415,1187445.16590037,0.0,1.0
2019-05-02,35.69,35.8,35.51,35.59,657404,18.7944855146874,18.8524119200282,18.6996968514023,18.7418251461957,1248384.73187598,0.0,1.0
2019-05-03,35.94,35.98,35.71,35.71,637392,18.9261364359166,18.9472005833133,18.8050175883857,18.8050175883857,1210382.71902802,0.0,1.0
2019-05-06,35.78,35.96,35.65,35.68,791369,18.8418798463299,18.936668509615,18.7734213672907,18.7892194778382,1502779.07782728,0.0,1.0
2019-05-07,35.66,35.83,35.46,35.78,832312,18.7786874041399,18.8682100305758,18.6733666671565,18.8418798463299,1580528.24892632,0.0,1.0
2019-05-08,35.61,35.79,35.51,35.61,676693,18.752357219894,18.8471458831791,18.6996968514023,18.752357219894,1285013.79572889,0.0,1.0
2019-05-09,35.28,35.5,35.2,35.48,856313,18.5785780038714,18.6944308145532,18.5364497090781,18.6838987408548,1626105.21826292,0.0,1.0
2019-05-10,35.78,35.79,35.16,35.29,927091,18.8418798463299,18.8471458831791,18.5153855616814,18.5838440407206,1760509.8987223,0.0,1.0
2019-05-13,35.43,35.67,35.3,35.31,1096368,18.657568556609,18.783953440989,18.5891100775698,18.5943761144189,2081960.36488583,0.0,1.0
2019-05-14,35.6,35.78,35.48,35.51,911152,18.7470911830449,18.8418798463299,18.6838987408548,18.6996968514023,1730242.35510928,0.0,1.0
2019-05-15,35.71,35.85,35.44,35.44,488785,18.8050175883857,18.8787421042741,18.6628345934581,18.6628345934581,928183.78222524,0.0,1.0
2019-05-16,35.94,36.07,35.71,35.77,609176,18.9261364359166,18.9945949149558,18.8050175883857,18.8366138094807,1156801.62795676,0.0,1.0
2019-05-17,35.84,36.0,35.81,35.82,545528,18.8734760674249,18.9577326570116,18.8576779568774,18.8629439937266,1035936.54132138,0.0,1.0
2019-05-20,35.86,35.99,35.77,35.87,522113,18.8840081411233,18.9524666201625,18.8366138094807,18.8892741779724,991472.363286446,0.0,1.0
2019-05-21,35.87,35.99,35.84,35.95,439997,18.8892741779724,18.9524666201625,18.8734760674249,18.9314024727658,835537.259997257,0.0,1.0
2019-05-22,35.89,35.98,35.78,35.8,529445,18.8998062516708,18.9472005833133,18.8418798463299,18.8524119200282,1005395.54728611,0.0,1.0
2019-05-23,35.9,35.91,35.67,35.76,788592,18.9050722885199,18.9103383253691,18.783953440989,18.8313477726316,1497505.6623926,0.0,1.0
2019-05-24,36.23,36.32,36.03,36.07,759461,19.0788515045426,19.1262458361851,18.9735307675592,18.9945949149558,1442187.02176327,0.0,1.0
2019-05-28,35.9,36.38,35.89,36.26,700927,18.9050722885199,19.1578420572801,18.8998062516708,19.0946496150901,1331033.22304038,0.0,1.0
2019-05-29,35.64,35.85,35.54,35.82,810050,18.7681553304415,18.8787421042741,18.7154949619498,18.8629439937266,1538253.57323068,0.0,1.0
2019-05-30,35.46,35.73,35.39,35.65,613176,18.6733666671565,18.8155496620841,18.6365044092123,18.7734213672907,1164397.47301931,0.0,1.0
2019-05-31,35.26,35.44,35.06,35.3,834435,18.5680459301731,18.6628345934581,18.4627251931897,18.5891100775698,1584559.74369327,0.0,1.0
2019-06-03,35.77,35.82,35.31,35.31,800900,18.8366138094807,18.8629439937266,18.5943761144189,18.5943761144189,1520878.07765008,0.0,1.0
2019-06-04,35.97,36.1,35.58,35.98,801716,18.9419345464641,19.0103930255033,18.7365591093465,18.9472005833133,1522427.63004284,0.0,1.0
2019-06-05,36.01,36.08,35.78,36.0,594174,18.9629986938608,18.999860951805,18.8418798463299,18.9577326570116,1128313.41104964,0.0,1.0
2019-06-06,36.21,36.28,35.88,36.0,581866,19.0683194308442,19.1051816887884,18.8945402148216,18.9577326570116,1104940.99579216,0.0,1.0
2019-06-07,36.37,36.4,36.13,36.25,809581,19.1525760204309,19.1683741309784,19.0261911360509,19.0893835782409,1537362.96039709,0.0,1.0
2019-06-10,36.33,36.5,36.21,36.42,701965,19.1315118730343,19.2210344994701,19.0683194308442,19.1789062046768,1333004.34483411,0.0,1.0
2019-06-11,36.09,36.48,35.98,36.48,673704,19.0051269886542,19.2105024257718,18.9472005833133,19.2105024257718,1279337.80050589,0.0,1.0
2019-06-12,36.22,36.32,36.11,36.12,508957,19.0735854676934,19.1262458361851,19.0156590623525,19.0209250992017,966489.628875703,0.0,1.0
2019-06-13,36.27,36.41,36.2,36.24,437041,19.0999156519392,19.1736401678276,19.063053393995,19.0841175413917,829923.930496029,0.0,1.0
2019-06-14,36.46,36.54,36.2,36.28,493297,19.1999703520735,19.2420986468668,19.063053393995,19.1051816887884,936751.895455799,0.0,1.0
2019-06-17,36.27,36.65,36.11,36.56,1065974,19.0999156519392,19.3000250522077,19.0156590623525,19.2526307205652,2024243.33617801,0.0,1.0
2019-06-18,36.36,36.53,36.22,36.37,776691,19.1473099835818,19.2368326100177,19.0735854676934,19.1525760204309,1474906.12437023,0.0,1.0
2019-06-19,36.59,36.61,36.29,36.36,700952,19.2684288311127,19.278960904811,19.1104477256376,19.1473099835818,1331080.69707201,0.0,1.0
2019-06-20,36.62,36.77,36.53,36.7,893533,19.2842269416602,19.3632174943977,19.2368326100177,19.3263552364535,1696784.55656999,0.0,1.0
2019-06-21,36.08,36.21,35.85,35.96,6347681,18.999860951805,19.0683194308442,18.8787421042741,18.936668509615,12054000.3456311,0.0,1.0
2019-06-24,36.1,36.28,36.01,36.01,1649457,19.0103930255033,19.1051816887884,18.9629986938608,18.9629986938608,3132254.95233671,0.0,1.0
2019-06-25,35.84,36.21,35.8,36.16,1374134,18.8734760674249,19.0683194308442,18.8524119200282,19.0419892465984,2609427.23979725,0.0,1.0
2019-06-26,35.74,36.15,35.71,36.07,1589440,18.8208156989332,19.0367232097492,18.8050175883857,18.9945949149558,3018284.99405687,0.0,1.0
2019-06-27,35.36,35.4,35.07,35.15,1104481,18.9472005833133,18.9686340681361,18.7918078183483,18.8346747879939,2061225.24476756,0.62,1.0
2019-06-28,35.58,35.91,35.42,35.42,3163722,19.0650847498384,19.2419109996262,18.9793508105474,18.9793508105474,5904260.60188136,0.0,1.0
2019-07-01,35.4,35.8,35.38,35.73,1147156,18.9686340681361,19.1829689163636,18.9579173257247,19.1454603179238,2140866.98357561,0.0,1.0
2019-07-02,35.52,35.57,35.33,35.47,1029915,19.0329345226043,19.0597263786328,18.9311254696962,19.0061426665759,1922067.28586982,0.0,1.0
2019-07-03,35.59,35.8,35.51,35.53,495377,19.0704431210441,19.1829689163636,19.0275761513986,19.03829289381,924491.755020884,0.0,1.0
2019-07-05,35.6,35.65,35.32,35.58,628879,19.0758014922498,19.1025933482783,18.9257670984906,19.0650847498384,1173638.36109827,0.0,1.0
2019-07-08,35.72,35.75,35.54,35.67,880266,19.1401019467181,19.1561770603351,19.0436512650157,19.1133100906896,1642786.52263874,0.0,1.0
2019-07-09,35.98,36.01,35.65,35.66,1008221,19.279419598066,19.295494711683,19.1025933482783,19.1079517194839,1881581.10235014,0.0,1.0
2019-07-10,35.92,36.13,35.88,36.01,738972,19.2472693708318,19.3597951661513,19.2258358860091,19.295494711683,1379098.18419364,0.0,1.0
2019-07-11,36.02,36.15,35.93,35.97,1006135,19.3008530828887,19.3705119085627,19.2526277420375,19.2740612268603,1877688.12831023,0.0,1.0
2019-07-12,36.24,36.25,36.02,36.07,1236368,19.4187372494139,19.4240956206196,19.3008530828887,19.3276449389172,2307357.87525795,0.0,1.0
2019-07-15,35.96,36.4,35.92,36.4,609737,19.2687028556546,19.5044711887049,19.2472693708318,19.5044711887049,1137914.81887768,0.0,1.0
2019-07-16,36.02,36.12,35.9,35.95,753907,19.3008530828887,19.3544367949456,19.2365526284205,19.2633444844489,1406970.45997801,0.0,1.0
2019-07-17,35.94,36.12,35.85,36.02,708303,19.2579861132432,19.3544367949456,19.209760772392,19.3008530828887,1321862.50786079,0.0,1.0
2019-07-18,35.8,35.9,35.61,35.9,563145,19.1829689163636,19.2365526284205,19.0811598634555,19.2365526284205,1050963.02287194,0.0,1.0
2019-07-19,35.6,35.97,35.57,35.8,895014,19.0758014922498,19.2740612268603,19.0597263786328,19.1829689163636,1670309.8117762,0.0,1.0
2019-07-22,35.73,35.74,35.51,35.6,635726,19.1454603179238,19.1508186891295,19.0275761513986,19.0758014922498,1186416.49784387,0.0,1.0
2019-07-23,35.77,35.91,35.59,35.75,841765,19.1668938027465,19.2419109996262,19.0704431210441,19.1561770603351,1570934.46438804,0.0,1.0
2019-07-24,35.03,35.86,35.0,35.61,2485338,18.7703743335256,19.2151191435977,18.7542992199085,19.0811598634555,4638234.09128823,0.0,1.0
2019-07-25,35.23,35.39,34.96,35.34,1173754,18.8775417576394,18.9632756969304,18.7328657350858,18.9364838409019,2190505.20194272,0.0,1.0
2019-07-26,35.39,35.42,35.11,35.3,576215,18.9632756969304,18.9793508105474,18.8132413031711,18.9150503560792,1075354.76338093,0.0,1.0
2019-07-29,35.4,35.52,35.24,35.46,735611,18.9686340681361,19.0329345226043,18.8829001288451,19.0007842953702,1372825.75574293,0.0,1.0
2019-07-30,35.61,35.62,35.31,35.36,965347,19.0811598634555,19.0865182346612,18.9204087272849,18.9472005833133,1801567.98203014,0.0,1.0
2019-07-31,35.52,35.84,35.35,35.62,1317449,19.0329345226043,19.2044024011863,18.9418422121076,19.0865182346612,2458674.37963512,0.0,1.0
2019-08-01,35.36,35.74,35.34,35.57,935699,18.9472005833133,19.1508186891295,18.9364838409019,19.0597263786328,1746237.73546468,0.0,1.0
2019-08-02,35.36,35.48,35.09,35.23,697993,18.9472005833133,19.0115010377816,18.8025245607597,18.8775417576394,1302621.58631162,0.0,1.0
2019-08-05,34.66,35.29,34.53,35.14,1288692,18.5721145989151,18.9096919848735,18.5024557732412,18.8293164167882,2405006.95179908,0.0,1.0
2019-08-06,34.87,34.97,34.72,34.78,1018637,18.6846403942346,18.7382241062915,18.6042648261493,18.6364150533834,1901019.8452072,0.0,1.0
2019-08-07,35.35,35.42,34.65,34.72,1097546,18.9418422121076,18.9793508105474,18.5667562277094,18.6042648261493,2048282.87901164,0.0,1.0
2019-08-08,35.63,35.72,35.25,35.35,882015,19.0918766058669,19.1401019467181,18.8882585000507,18.9418422121076,1646050.57421871,0.0,1.0
2019-08-09,35.48,35.63,35.33,35.54,421328,19.0115010377816,19.0918766058669,18.9311254696962,19.0436512650157,786298.641558727,0.0,1.0
2019-08-12,35.36,35.56,35.3,35.4,382792,18.9472005833133,19.0543680074271,18.9150503560792,18.9686340681361,714381.26495165,0.0,1.0
2019-08-13,35.35,35.46,35.22,35.22,986544,18.9418422121076,19.0007842953702,18.8721833864337,18.8721833864337,1841126.64488929,0.0,1.0
2019-08-14,34.67,35.2,34.67,35.13,1342182,18.5774729701208,18.8614666440223,18.5774729701208,18.8239580455825,2504832.06272685,0.0,1.0
2019-08-15,34.99,35.04,34.72,34.73,867792,18.7489408487028,18.7757327047313,18.6042648261493,18.609623197355,1619507.06042687,0.0,1.0
2019-08-16,35.05,35.33,35.01,35.13,875201,18.781091075937,18.9311254696962,18.7596575911142,18.8239580455825,1633334.02335197,0.0,1.0
2019-08-19,35.3,35.37,34.97,35.22,1228395,18.9150503560792,18.952558954519,18.7382241062915,18.8721833864337,2292478.35367584,0.0,1.0
2019-08-20,35.1,35.38,35.09,35.3,596642,18.8078829319654,18.9579173257247,18.8025245607597,18.9150503560792,1113476.42239985,0.0,1.0
2019-08-21,35.15,35.25,35.0,35.19,663487,18.8346747879939,18.8882585000507,18.7542992199085,18.8561082728166,1238225.15188137,0.0,1.0
2019-08-22,35.11,35.25,34.95,35.25,521495,18.8132413031711,18.8882585000507,18.7275073638801,18.8882585000507,973234.178786288,0.0,1.0
2019-08-23,34.77,35.19,34.73,35.06,1013197,18.6310566821777,18.8561082728166,18.609623197355,18.7864494471427,1890867.50638785,0.0,1.0
2019-08-26,34.99,35.0,34.78,34.9,878181,18.7489408487028,18.7542992199085,18.6364150533834,18.7007155078517,1638895.41483758,0.0,1.0
2019-08-27,34.7,35.12,34.68,35.11,673700,18.5935480837379,18.8185996743768,18.5828313413265,18.8132413031711,1257285.04827145,0.0,1.0
2019-08-28,34.68,34.73,34.43,34.61,693467,18.5828313413265,18.609623197355,18.4488720611843,18.5453227428867,1294174.98971302,0.0,1.0
2019-08-29,34.88,34.91,34.58,34.83,553168,18.6899987654403,18.7060738790573,18.5292476292696,18.6632069094118,1032343.5588277,0.0,1.0
2019-08-30,34.8,35.03,34.8,34.97,743295,18.6471317957948,18.7703743335256,18.6471317957948,18.7382241062915,1387165.93432526,0.0,1.0
2019-09-03,34.98,35.01,34.64,34.71,879050,18.7435824774972,18.7596575911142,18.5613978565038,18.5989064549436,1640517.17631441,0.0,1.0
2019-09-04,35.11,35.26,34.99,35.05,580637,18.8132413031711,18.8936168712564,18.7489408487028,18.781091075937,1083607.27114917,0.0,1.0
2019-09-05,35.24,35.35,35.12,35.22,545307,18.8829001288451,18.9418422121076,18.8185996743768,18.8721833864337,1017673.05598599,0.0,1.0
2019-09-06,35.36,35.51,35.23,35.3,438022,18.9472005833133,19.0275761513986,18.8775417576394,18.9150503560792,817453.631310612,0.0,1.0
2019-09-09,35.64,35.7,35.38,35.41,714648,19.0972349770726,19.1293852043067,18.9579173257247,18.9739924393417,1333703.79275211,0.0,1.0
2019-09-10,35.72,35.8,35.57,35.63,766569,19.1401019467181,19.1829689163636,19.0597263786328,19.0918766058669,1430600.77507555,0.0,1.0
2019-09-11,36.02,36.02,35.71,35.81,1202179,19.3008530828887,19.3008530828887,19.1347435755124,19.1883272875693,2243553.03851259,0.0,1.0
2019-09-12,36.16,36.23,35.92,36.04,753344,19.3758702797684,19.4133788782082,19.2472693708318,19.3115698253001,1405919.76755976,0.0,1.0
2019-09-13,36.1,36.29,36.05,36.24,728142,19.3437200525342,19.4455291054423,19.3169281965058,19.4187372494139,1358886.81849262,0.0,1.0
2019-09-16,36.13,36.23,35.96,36.0,761577,19.3597951661513,19.4133788782082,19.2687028556546,19.2901363404773,1421284.5112178,0.0,1.0
2019-09-17,36.2,36.27,36.06,36.13,682872,19.3973037645911,19.4348123630309,19.3222865677115,19.3597951661513,1274402.19011908,0.0,1.0
2019-09-18,36.27,36.36,36.15,36.25,809280,19.4348123630309,19.4830377038821,19.3705119085627,19.4240956206196,1510309.69847874,0.0,1.0
2019-09-19,36.44,36.61,36.3,36.37,748058,19.5259046735276,19.6169969840243,19.450887476648,19.4883960750878,1396054.82950846,0.0,1.0
2019-09-20,36.47,36.53,36.2,36.5,1722666,19.5419797871447,19.5741300143788,19.3973037645911,19.5580549007618,3214906.04863529,0.0,1.0
2019-09-23,36.33,36.52,36.33,36.47,636447,19.4669625902651,19.5687716431731,19.4669625902651,19.5419797871447,1187762.05598519,0.0,1.0
2019-09-24,36.2,36.49,36.15,36.38,1025749,19.3973037645911,19.5526965295561,19.3705119085627,19.4937544462935,1914292.5352225,0.0,1.0
2019-09-25,36.34,36.5,36.14,36.2,1007919,19.4723209614707,19.5580549007618,19.365153537357,19.3973037645911,1881017.49824658,0.0,1.0
2019-09-26,36.47,36.53,36.37,36.39,631068,19.5419797871447,19.5741300143788,19.4883960750878,19.4991128174992,1177723.55772981,0.0,1.0
2019-09-27,35.74,35.95,35.67,35.92,664237,19.4830377038821,19.5975155415378,19.4448784246635,19.5811615647299,1218487.11380719,0.62,1.0
2019-09-30,35.85,35.97,35.75,35.84,874913,19.5430022855113,19.6084181927431,19.4884890294848,19.5375509599087,1604954.58127504,0.0,1.0
2019-10-01,35.81,36.0,35.68,35.87,983000,19.5211969831007,19.6247721695511,19.4503297502662,19.5539049367166,1803231.12514429,0.0,1.0
2019-10-02,35.69,35.82,35.32,35.69,813659,19.4557810758689,19.5266483087033,19.2540820285707,19.4557810758689,1492589.25132632,0.0,1.0
2019-10-03,35.64,35.8,35.38,35.59,508979,19.4285244478556,19.515745657498,19.2867899821866,19.4012678198423,933679.323341623,0.0,1.0
2019-10-04,35.82,35.84,35.56,35.58,863068,19.5266483087033,19.5375509599087,19.3849138430344,19.3958164942397,1583225.92137949,0.0,1.0
2019-10-07,35.79,35.97,35.67,35.78,833458,19.5102943318954,19.6084181927431,19.4448784246635,19.5048430062927,1528908.85768109,0.0,1.0
2019-10-08,35.76,35.91,35.64,35.71,609066,19.4939403550874,19.5757102391272,19.4285244478556,19.4666837270742,1117280.53760644,0.0,1.0
2019-10-09,35.81,35.94,35.74,35.89,395187,19.5211969831007,19.5920642159352,19.4830377038821,19.5648075879219,724937.435048216,0.0,1.0
2019-10-10,35.9,36.06,35.8,36.0,748454,19.5702589135246,19.657480123167,19.515745657498,19.6247721695511,1372976.14296922,0.0,1.0
2019-10-11,35.85,36.12,35.81,36.12,632835,19.5430022855113,19.6901880767829,19.5211969831007,19.6901880767829,1160882.7762774,0.0,1.0
2019-10-14,35.67,35.77,35.59,35.77,497837,19.4448784246635,19.4993916806901,19.4012678198423,19.4993916806901,913240.258035057,0.0,1.0
2019-10-15,35.84,35.92,35.65,35.77,731695,19.5375509599087,19.5811615647299,19.4339757734582,19.4993916806901,1342233.16186414,0.0,1.0
2019-10-16,35.9,36.07,35.83,35.85,749236,19.5702589135246,19.6629314487697,19.532099634306,19.5430022855113,1374410.65643805,0.0,1.0
2019-10-17,36.04,36.05,35.8,35.91,580920,19.6465774719617,19.6520287975644,19.515745657498,19.5757102391272,1065649.05922566,0.0,1.0
2019-10-18,36.21,36.29,35.94,35.95,632314,19.7392500072068,19.782860612028,19.5920642159352,19.5975155415378,1159927.04543692,0.0,1.0
2019-10-21,36.38,36.42,36.22,36.22,541393,19.8319225424519,19.8537278448625,19.7447013328095,19.7447013328095,993140.090066373,0.0,1.0
2019-10-22,36.37,36.45,36.31,36.44,792663,19.8264712168493,19.8700818216705,19.7937632632333,19.8646304960678,1454073.8487795,0.0,1.0
2019-10-23,36.51,36.52,36.39,36.41,788891,19.9027897752864,19.9082411008891,19.8373738680546,19.8482765192599,1447154.43087101,0.0,1.0
2019-10-24,36.15,36.57,35.94,36.56,960818,19.7065420535909,19.9354977289023,19.5920642159352,19.9300464032997,1762540.10498361,0.0,1.0
2019-10-25,35.99,36.24,35.95,36.0,801299,19.6193208439485,19.7556039840148,19.5975155415378,19.6247721695511,1469915.86708748,0.0,1.0
2019-10-28,36.0,36.07,35.96,36.05,650688,19.6247721695511,19.6629314487697,19.6029668671405,19.6520287975644,1193632.60870589,0.0,1.0
2019-10-29,36.26,36.3,36.0,36.1,577432,19.7665066352201,19.7883119376307,19.6247721695511,19.6792854255776,1059250.61551813,0.0,1.0
2019-10-30,36.25,36.33,36.08,36.2,552193,19.7610553096174,19.8046659144387,19.6683827743723,19.7337986816042,1012951.78503235,0.0,1.0
2019-10-31,36.3,36.34,36.11,36.2,598663,19.7883119376307,19.8101172400413,19.6847367511803,19.7337986816042,1098197.10587208,0.0,1.0
2019-11-01,36.19,36.49,36.06,36.3,735839,19.7283473560015,19.8918871240811,19.657480123167,19.7883119376307,1349834.98259924,0.0,1.0
2019-11-04,36.02,36.3,35.96,36.28,601993,19.6356748207564,19.7883119376307,19.6029668671405,19.7774092864254,1104305.71181993,0.0,1.0
2019-11-05,35.91,36.13,35.77,36.0,1289369,19.5757102391272,19.6956394023856,19.4993916806901,19.6247721695511,2365239.38209173,0.0,1.0
2019-11-06,35.98,36.03,35.91,35.91,540786,19.6138695183458,19.6411261463591,19.5757102391272,19.5757102391272,992026.599432635,0.0,1.0
2019-11-07,35.93,36.17,35.79,36.07,779323,19.5866128903325,19.7174447047962,19.5102943318954,19.6629314487697,1429602.73666412,0.0,1.0
2019-11-08,35.99,36.09,35.87,35.93,528313,19.6193208439485,19.673834099975,19.5539049367166,19.5866128903325,969145.926163126,0.0,1.0
2019-11-11,36.02,36.13,35.89,35.99,682741,19.6356748207564,19.6956394023856,19.5648075879219,19.6193208439485,1252431.15118224,0.0,1.0
2019-11-12,35.75,36.1,35.71,36.08,2424844,19.4884890294848,19.6792854255776,19.4666837270742,19.6683827743723,4448173.11741544,0.0,1.0
2019-11-13,35.73,35.89,35.57,35.75,778801,19.4775863782795,19.5648075879219,19.390365168637,19.4884890294848,1428645.17140742,0.0,1.0
2019-11-14,35.82,35.91,35.7,35.7,429127,19.5266483087033,19.5757102391272,19.4612324014715,19.4612324014715,787197.520895011,0.0,1.0
2019-11-15,35.73,35.91,35.63,35.82,623158,19.4775863782795,19.5757102391272,19.4230731222529,19.5266483087033,1143131.13070464,0.0,1.0
2019-11-18,35.91,35.94,35.64,35.7,671598,19.5757102391272,19.5920642159352,19.4285244478556,19.4612324014715,1231990.25145947,0.0,1.0
2019-11-19,36.04,36.14,35.9,35.95,631755,19.6465774719617,19.7010907279882,19.5702589135246,19.5975155415378,1158901.60678081,0.0,1.0
2019-11-20,36.1,36.15,35.91,36.07,714609,19.6792854255776,19.7065420535909,19.5757102391272,19.6629314487697,1310890.32666148,0.0,1.0
2019-11-21,35.92,36.27,35.86,36.13,778257,19.5811615647299,19.7719579608227,19.548453611114,19.6956394023856,1427647.24899432,0.0,1.0
2019-11-22,35.88,35.94,35.76,35.89,518383,19.5593562623193,19.5920642159352,19.4939403550874,19.5648075879219,950930.173291629,0.0,1.0
2019-11-25,36.17,36.2,35.84,35.89,1283848,19.7174447047962,19.7337986816042,19.5375509599087,19.5648075879219,2355111.57024847,0.0,1.0
2019-11-26,36.4,36.51,36.14,36.14,827711,19.8428251936572,19.9027897752864,19.7010907279882,19.7010907279882,1518366.46777651,0.0,1.0
2019-11-27,36.56,36.56,36.36,36.49,773451,19.9300464032997,19.9300464032997,19.8210198912466,19.8918871240811,1418831.04473446,0.0,1.0
2019-11-29,36.63,36.67,36.51,36.52,359526,19.9682056825182,19.9900109849289,19.9027897752864,19.9082411008891,659520.318920273,0.0,1.0
2019-12-02,36.59,36.7,36.51,36.68,717852,19.9464003801076,20.0063649617368,19.9027897752864,19.9954623105315,1316839.33839988,0.0,1.0
2019-12-03,36.5,36.56,36.31,36.56,484082,19.8973384496838,19.9300464032997,19.7937632632333,19.9300464032997,888007.863196436,0.0,1.0
2019-12-04,36.61,36.71,36.48,36.5,676720,19.9573030313129,20.0118162873395,19.8864357984784,19.8973384496838,1241386.13123871,0.0,1.0
2019-12-05,36.63,36.74,36.58,36.63,501571,19.9682056825182,20.0281702641474,19.940949054505,19.9682056825182,920089.968127924,0.0,1.0
2019-12-06,36.76,36.85,36.63,36.7,728422,20.0390729153527,20.0881348457766,19.9682056825182,20.0063649617368,1336229.11763973,0.0,1.0
2019-12-09,36.96,36.97,36.74,36.8,660273,20.1480994274058,20.1535507530084,20.0281702641474,20.0608782177633,1211215.4879882,0.0,1.0
2019-12-10,36.91,37.02,36.87,36.89,509701,20.1208427993925,20.1808073810217,20.0990374969819,20.1099401481872,935003.771838425,0.0,1.0
2019-12-11,36.72,37.0,36.69,36.93,555811,20.0172676129421,20.1699047298164,20.0009136361342,20.1317454505978,1019588.70284596,0.0,1.0
2019-12-12,36.61,36.85,36.6,36.67,618415,19.9573030313129,20.0881348457766,19.9518517057103,19.9900109849289,1134430.49466542,0.0,1.0
2019-12-13,36.75,36.76,36.59,36.61,706563,20.0336215897501,20.0390729153527,19.9464003801076,19.9573030313129,1296130.61391183,0.0,1.0
2019-12-16,36.88,36.99,36.81,36.87,990635,20.1044888225846,20.1644534042138,20.066329543366,20.0990374969819,1817236.89283552,0.0,1.0
2019-12-17,37.12,37.23,36.96,37.03,1002026,20.2353206370482,20.2952852186774,20.1480994274058,20.1862587066244,1838132.72777603,0.0,1.0
2019-12-18,37.32,37.33,37.03,37.03,1007971,20.3443471491013,20.349798474704,20.1862587066244,20.1862587066244,1849038.33208832,0.0,1.0
2019-12-19,37.7,37.7,37.25,37.29,882421,20.5514975220021,20.5514975220021,20.3061878698827,20.3279931722933,1618727.3781088,0.0,1.0
2019-12-20,37.88,37.95,37.65,37.86,1638101,20.6496213828499,20.6877806620685,20.5242408939889,20.6387187316446,3004959.01254322,0.0,1.0
2019-12-23,37.73,37.9,37.65,37.87,631326,20.5678514988101,20.6605240340552,20.5242408939889,20.6441700572472,1158114.64223077,0.0,1.0
2019-12-24,37.83,37.85,37.68,37.76,252366,20.6223647548366,20.6332674060419,20.5405948707968,20.584205475618,462944.278868936,0.0,1.0
2019-12-26,37.99,38.06,37.87,37.89,478015,20.7095859644791,20.7477452436976,20.6441700572472,20.6550727084525,876878.460107677,0.0,1.0
2019-12-27,38.2,38.27,37.99,38.08,741375,20.8240638021348,20.8622230813534,20.7095859644791,20.7586478949029,1359990.3106855,0.0,1.0
2019-12-30,37.23,37.7,37.2,37.67,732058,20.6332674060419,20.8937464734832,20.6166410825882,20.8771201500295,1320901.76527346,0.62,1.0
2019-12-31,37.22,37.5,37.18,37.2,834036,20.627725298224,20.7829043171252,20.6055568669524,20.6166410825882,1504907.56839159,0.0,1.0
2020-01-02,37.19,37.28,37.04,37.26,1021786,20.6110989747703,20.6609779451314,20.5279673575018,20.6498937294956,1843677.59266575,0.0,1.0
2020-01-03,37.26,37.4,37.0,37.0,720382,20.6498937294956,20.7274832389462,20.5057989262302,20.5057989262302,1299833.96871726,0.0,1.0
2020-01-06,37.3,37.41,37.05,37.15,942116,20.6720621607672,20.7330253467641,20.5335094653197,20.5889305434987,1699923.62284459,0.0,1.0
2020-01-07,37.27,37.35,37.17,37.29,1054331,20.6554358373135,20.6997726998567,20.6000147591345,20.6665200529493,1902400.737486,0.0,1.0
2020-01-08,36.71,37.28,36.7,36.99,1224071,20.3450777995111,20.6609779451314,20.3395356916932,20.5002568184123,2208674.10057679,0.0,1.0
2020-01-09,36.74,36.99,36.67,36.81,945960,20.3617041229648,20.5002568184123,20.3229093682395,20.4004988776901,1706859.61204997,0.0,1.0
2020-01-10,37.05,37.13,36.7,36.73,621970,20.5335094653197,20.5778463278629,20.3395356916932,20.3561620151469,1122262.54060079,0.0,1.0
2020-01-13,37.24,37.24,37.02,37.08,683545,20.6388095138598,20.6388095138598,20.516883141866,20.5501357887734,1233366.47798924,0.0,1.0
2020-01-14,37.4,37.43,37.16,37.23,827802,20.7274832389462,20.7441095623999,20.5944726513166,20.6332674060419,1493659.14052834,0.0,1.0
2020-01-15,37.47,37.65,37.37,37.54,2585260,20.7662779936715,20.8660359343937,20.7108569154925,20.8050727483968,4664759.48311589,0.0,1.0
2020-01-16,37.83,37.92,37.53,37.61,668343,20.9657938751159,21.015672845477,20.7995306405789,20.8438675031221,1205936.48113696,0.0,1.0
2020-01-17,37.65,37.9,37.59,37.87,1141325,20.8660359343937,21.0045886298412,20.8327832874863,20.9879623063875,2059369.89589722,0.0,1.0
2020-01-21,37.5,37.7,37.39,37.65,1223763,20.7829043171252,20.8937464734832,20.7219411311283,20.8660359343937,2208118.35534389,0.0,1.0
2020-01-22,37.86,37.92,37.51,37.66,804224,20.9824201985696,21.015672845477,20.7884464249431,20.8715780422116,1451115.76032948,0.0,1.0
2020-01-23,37.9,37.91,37.7,37.82,866428,21.0045886298412,21.0101307376591,20.8937464734832,20.960251767298,1563354.64496304,0.0,1.0
2020-01-24,37.72,37.95,37.53,37.9,803860,20.904830689119,21.0322991689307,20.7995306405789,21.0045886298412,1450458.97050879,0.0,1.0
2020-01-27,37.74,37.81,37.54,37.57,808441,20.9159149047548,20.9547096594801,20.8050727483968,20.8216990718505,1458724.77866431,0.0,1.0
2020-01-28,38.09,38.15,37.78,37.79,671980,21.1098886783813,21.1431413252887,20.9380833360264,20.9436254438443,1212498.966241,0.0,1.0
2020-01-29,38.32,38.49,38.19,38.4,973953,21.237357158193,21.3315729910973,21.1653097565603,21.2816940207362,1757369.27537624,0.0,1.0
2020-01-30,38.42,38.435,38.14,38.25,651168,21.292778236372,21.3010913980989,21.1375992174708,21.1985624034677,1174946.46693238,0.0,1.0
2020-01-31,38.2,38.54,38.13,38.35,775083,21.1708518643782,21.3592835301868,21.1320571096529,21.2539834816467,1398534.68295333,0.0,1.0
2020-02-03,38.37,38.55,38.2,38.2,958366,21.2650676972825,21.3648256380047,21.1708518643782,21.1708518643782,1729244.59698284,0.0,1.0
2020-02-04,38.7,38.86,38.44,38.5,607392,21.4479572552732,21.5366309803596,21.3038624520078,21.3371150989152,1095958.46915542,0.0,1.0
2020-02-05,38.89,38.94,38.75,38.8,886662,21.5532573038133,21.5809678429028,21.4756677943627,21.5033783334522,1599864.21977616,0.0,1.0
2020-02-06,39.07,39.22,38.9,38.94,759333,21.6530152445355,21.736146861804,21.5587994116312,21.5809678429028,1370115.89263472,0.0,1.0
2020-02-07,38.93,39.23,38.88,39.17,907541,21.5754257350849,21.7416889696219,21.5477151959954,21.7084363227145,1637537.61171661,0.0,1.0
2020-02-10,38.94,39.08,38.81,38.93,522001,21.5809678429028,21.6585573523534,21.5089204412701,21.5754257350849,941881.712069958,0.0,1.0
2020-02-11,38.88,39.07,38.83,39.0,828941,21.5477151959954,21.6530152445355,21.5200046569059,21.6142204898102,1495714.31526948,0.0,1.0
2020-02-12,39.9,39.95,39.08,39.2,2011047,22.1130101934212,22.1407207325107,21.6585573523534,21.7250626461682,3628668.12786403,0.0,1.0
2020-02-13,40.01,40.22,39.78,39.9,1869160,22.1739733794181,22.290357643594,22.0465048996064,22.1130101934212,3372651.81663001,0.0,1.0
2020-02-14,40.03,40.15,39.88,40.08,1094081,22.1850575950539,22.2515628888687,22.1019259777854,22.2127681341434,1974124.35114724,0.0,1.0
2020-02-18,40.16,40.41,40.03,40.03,854523,22.2571049966866,22.3956576921341,22.1850575950539,22.1850575950539,1541873.64821745,0.0,1.0
2020-02-19,40.25,40.45,40.2,40.2,662936,22.3069839670477,22.4178261234057,22.2792734279582,22.2792734279582,1196180.26531139,0.0,1.0
2020-02-20,40.51,40.52,40.11,40.18,494603,22.4510787703131,22.456620878131,22.2293944575971,22.2681892123224,892445.647489062,0.0,1.0
2020-02-21,40.27,40.62,40.24,40.51,1678622,22.3180681826835,22.51204195631,22.3014418592298,22.4510787703131,3028851.21537755,0.0,1.0
2020-02-24,39.9,40.09,39.6,39.73,2282403,22.1130101934212,22.2183102419613,21.9467469588842,22.0187943605169,4118294.11298754,0.0,1.0
2020-02-25,39.04,40.03,38.92,39.86,1501021,21.6363889210818,22.1850575950539,21.569883627267,22.0908417621496,2708393.71827441,0.0,1.0
2020-02-26,38.66,39.5,38.61,38.97,1466155,21.4257888240016,21.8913258807052,21.3980782849121,21.5975941663565,2645482.6361634,0.0,1.0
2020-02-27,36.94,38.37,36.92,38.3,2607964,20.4725462793228,21.2650676972825,20.461462063687,21.2262729425572,4705725.84599803,0.0,1.0
2020-02-28,36.06,36.42,35.08,36.03,3161787,19.9848407913476,20.184356672792,19.4417142251934,19.9682144678939,5705026.14508504,0.0,1.0
2020-03-02,37.91,37.95,36.23,36.38,2017985,21.0101307376591,21.0322991689307,20.0790566242519,20.1621882415204,3641186.83054533,0.0,1.0
2020-03-03,37.6,38.56,37.2,38.01,1778460,20.8383253953042,21.3703677458226,20.6166410825882,21.0655518158381,3208995.67174764,0.0,1.0
2020-03-04,38.3,38.48,37.71,38.04,1713952,21.2262729425572,21.3260308832794,20.8992885813011,21.0821781392918,3092599.52407319,0.0,1.0
2020-03-05,37.44,37.83,37.24,37.78,1413812,20.7496516702178,20.9657938751159,20.6388095138598,20.9380833360264,2551036.62082075,0.0,1.0
2020-03-06,36.45,36.95,35.76,36.53,1937739,20.2009829962457,20.4780883871407,19.8185775568106,20.2453198587889,3496393.54496395,0.0,1.0
2020-03-09,34.12,35.6,32.55,34.66,2302436,18.909671874675,19.7299038317242,18.0395609472647,19.2089456968416,4154441.00990516,0.0,1.0
2020-03-10,35.06,35.16,33.51,35.1,1432559,19.4306300095576,19.4860510877366,18.5716032977831,19.4527984408292,2584863.10095426,0.0,1.0
2020-03-11,33.18,34.61,32.88,34.46,2347325,18.3887137397924,19.1812351577521,18.2224505052554,19.0981035404836,4235437.26886464,0.0,1.0
2020-03-12,28.74,31.13,27.57,29.6,3302355,15.9280178686448,17.2525816371229,15.2795912539505,16.4046391409842,5958662.49540284,0.0,1.0
2020-03-13,29.82,30.21,26.54,30.21,4334074,16.526565512978,16.7427077178761,14.7087541487068,16.7427077178761,7820262.87182952,0.0,1.0
2020-03-16,22.89,25.95,22.88,24.9,3278047,12.6858847951732,14.3817697874507,12.6803426873553,13.7998484665711,5914801.92682733,0.0,1.0
2020-03-17,21.84,23.33,20.01,23.19,5953919,12.1039634742937,12.9297375391608,11.089757743618,12.8521480297102,10743058.7704733,0.0,1.0
2020-03-18,18.06,18.8,12.67,18.4,7470052,10.0090467191275,10.4191626976521,7.02185060527937,10.1974783849361,13478720.0925125,0.0,1.0
2020-03-19,18.64,19.23,15.31,16.81,4668573,10.3304889725657,10.6574733338218,8.48496706920499,9.31628324189,8423822.04279988,0.0,1.0
2020-03-20,18.05,20.0,17.75,19.25,3466933,10.0035046113096,11.0842156358001,9.8372413767726,10.6685575494576,6255621.7127397,0.0,1.0
2020-03-23,14.54,17.39,14.0,17.36,5158860,8.05822476722669,9.6377254953282,7.75895094506008,9.6210991718745,9308480.03955781,0.0,1.0
2020-03-24,13.02,15.6,12.67,15.51,5958383,7.21582437890588,8.64568819592409,7.02185060527937,8.59580922556299,10751113.467615,0.0,1.0
2020-03-25,16.83,18.91,13.62,14.06,5990897,9.3273674575258,10.480125883649,7.54835084797988,7.79220359196748,10809780.6770385,0.0,1.0
2020-03-26,21.85,25.5,17.13,17.16,9507444,12.1095055821116,14.1323749356452,9.4936306920628,9.5102570155165,17154924.2858333,0.0,1.0
2020-03-27,20.88,23.0,20.51,21.5,4388143,11.5719211237753,12.7468479811701,11.366863134513,11.9155318084851,7917823.22571758,0.0,1.0
2020-03-30,19.5,20.11,17.46,20.11,3200446,11.1507209296149,11.499538353567,9.98418397082444,11.499538353567,5596830.67973214,0.62,1.0
2020-03-31,18.62,20.21,18.15,19.31,2814201,10.6475089081759,11.5567215378214,10.37874794218,11.0420728795315,4921378.61277236,0.0,1.0
2020-04-01,17.01,17.25,15.54,16.2,3198141,9.72685964167948,9.86409928389012,8.88626683313927,9.26367584921855,5592799.77444056,0.0,1.0
2020-04-02,17.01,17.95,16.1,16.15,2936105,9.72685964167948,10.2643815736712,9.20649266496411,9.23508425709133,5134560.16533787,0.0,1.0
2020-04-03,15.22,17.12,14.9,17.04,3718293,8.70328064352508,9.78976114435936,8.52029445391089,9.74401459695581,6502423.83050151,0.0,1.0
2020-04-06,17.25,18.2,16.3,16.3,3015088,9.86409928389012,10.4073395343073,9.32085903347298,9.32085903347298,5272682.93871923,0.0,1.0
2020-04-07,17.96,19.69,17.72,18.95,5515915,10.2700998920966,11.2593689796983,10.132860249886,10.8362134162155,9646043.80101858,0.0,1.0
2020-04-08,21.02,21.79,18.85,18.99,4183994,12.0199053302823,12.4602158490415,10.7790302319611,10.8590866899173,7316825.83709122,0.0,1.0
2020-04-09,22.23,25.31,21.47,23.02,4187306,12.711821859761,14.4730639347976,12.2772296594273,13.163569015371,7322617.74959692,0.0,1.0
2020-04-13,23.0,23.44,20.55,22.42,2372296,13.1521323785202,13.4037383892397,11.7511443642865,12.8204699098444,4148590.23842483,0.0,1.0
2020-04-14,23.19,24.39,22.44,23.91,2657534,13.2607804286036,13.9469786396568,12.8319065466953,13.6724993552355,4647404.71285291,0.0,1.0
2020-04-15,21.7,22.72,21.33,22.72,2303219,12.4087509832125,12.9920194626077,12.1971732014711,12.9920194626077,4027790.73958503,0.0,1.0
2020-04-16,20.56,21.88,20.36,21.69,2657094,11.7568626827119,12.5116807148705,11.6424963142031,12.4030326647871,4646635.25587753,0.0,1.0
2020-04-17,21.67,22.54,21.12,21.66,2290606,12.3915960279362,12.8890897309498,12.0770885145368,12.3858777095107,4005733.55587892,0.0,1.0
2020-04-20,20.77,21.3,20.51,20.51,3053597,11.8769473696463,12.1800182461948,11.7282710905847,11.7282710905847,5340026.16295914,0.0,1.0
2020-04-21,20.49,20.7,19.76,20.5,1527127,11.7168344537338,11.8369191406681,11.2993972086765,11.7225527721593,2670587.55106236,0.0,1.0
2020-04-22,20.46,21.13,20.0,21.02,1708297,11.6996794984575,12.0828068329622,11.4366368508871,12.0199053302823,2987411.46068216,0.0,1.0
2020-04-23,20.6,21.33,20.25,20.42,1204314,11.7797359564137,12.1971732014711,11.5795948115232,11.6768062247557,2106063.19970121,0.0,1.0
2020-04-24,20.53,20.75,19.76,20.62,1128135,11.7397077274356,11.8655107327954,11.2993972086765,11.7911725932646,1972843.96577215,0.0,1.0
2020-04-27,20.1,20.58,19.94,20.42,2213691,11.4938200351415,11.7682993195628,11.4023269403344,11.6768062247557,3871227.23028195,0.0,1.0
2020-04-28,20.85,21.85,20.47,21.04,2921941,11.9226939170498,12.4945257595942,11.7053978168829,12.0313419671332,5109790.64579349,0.0,1.0
2020-04-29,23.18,24.2,21.61,22.9,4754703,13.2550621101781,13.8383305895734,12.3572861173835,13.0949491942657,8314862.24839116,0.0,1.0
2020-04-30,23.53,23.89,22.4,22.73,4182015,13.4552032550687,13.6610627183846,12.8090332729935,12.9977377810332,7313365.02946775,0.0,1.0
2020-05-01,22.91,23.2,22.4,22.73,2258981,13.1006675126912,13.266498747029,12.8090332729935,12.9977377810332,3950428.83577225,0.0,1.0
2020-05-04,22.75,22.9,22.1,22.39,2113611,13.0091744178841,13.0949491942657,12.6374837202302,12.8033149545681,3696210.74369613,0.0,1.0
2020-05-05,22.71,23.62,22.65,22.9,1973522,12.9863011441823,13.5066681208977,12.9519912336296,13.0949491942657,3451227.88409063,0.0,1.0
2020-05-06,22.97,23.45,22.43,22.88,2317025,13.1349774232438,13.4094567076651,12.8261882282699,13.0835125574148,4051934.20095398,0.0,1.0
2020-05-07,23.75,23.99,23.09,23.09,2503252,13.5810062604284,13.7182459026391,13.2035972443492,13.2035972443492,4377601.6194933,0.0,1.0
2020-05-08,24.86,24.97,23.9,24.35,2270251,14.2157396056527,14.2786411083325,13.6667810368101,13.924105365955,3970137.42693753,0.0,1.0
2020-05-11,23.92,24.32,23.62,24.32,1806714,13.678217673661,13.9069504106787,13.5066681208977,13.9069504106787,3159519.74965412,0.0,1.0
2020-05-12,23.29,24.31,23.23,24.09,2531612,13.317963612858,13.9012320922533,13.2836537023054,13.7754290868935,4427196.61908936,0.0,1.0
2020-05-13,21.24,22.9,21.08,22.68,2705321,12.1457083356421,13.0949491942657,12.054215240835,12.969146188906,4730972.98667861,0.0,1.0
2020-05-14,21.24,21.25,19.57,20.75,2368005,12.1457083356421,12.1514266540675,11.190749158593,11.8655107327954,4141086.28414886,0.0,1.0
2020-05-15,21.27,21.47,20.45,21.01,1677987,12.1628632909184,12.2772296594273,11.6939611800321,12.0141870118569,2934406.36767241,0.0,1.0
2020-05-18,22.99,23.1,22.1,22.55,1390040,13.1464140600947,13.2093155627746,12.6374837202302,12.8948080493752,2430854.48654808,0.0,1.0
2020-05-19,22.46,23.2301,22.13,22.92,1199561,12.8433431835462,13.2837108854896,12.6546386755066,13.1063858311166,2097751.31560106,0.0,1.0
2020-05-20,23.09,23.24,22.61,22.74,1153987,13.2035972443492,13.2893720207308,12.9291179599279,13.0034560994586,2018053.06060843,0.0,1.0
2020-05-21,22.84,23.32,22.48,23.06,908737,13.0606392837131,13.3351185681344,12.8547798203971,13.1864422890728,1589168.23511715,0.0,1.0
2020-05-22,23.1,23.19,22.23,22.82,953535,13.2093155627746,13.2607804286036,12.711821859761,13.0492026468622,1667509.44780771,0.0,1.0
2020-05-26,24.73,24.97,23.98,24.45,1611106,14.1414014661219,14.2786411083325,13.7125275842136,13.9812885502095,2817447.15864617,0.0,1.0
2020-05-27,25.18,25.99,23.92,25.5,1806409,14.3987257952669,14.8619095877278,13.678217673661,14.581711984881,3158986.3760689,0.0,1.0
2020-05-28,24.57,25.71,24.44,25.51,1529350,14.0499083713148,14.7017966718154,13.975570231784,14.5874303033065,2674475.05755396,0.0,1.0
2020-05-29,23.59,24.38,23.5,24.22,2905045,13.4895131656213,13.9412603212314,13.4380482997923,13.8497672264243,5080243.49793825,0.0,1.0
2020-06-01,23.95,24.36,23.28,23.57,1441226,13.6953726289373,13.9298236843805,13.3122452944326,13.4780765287704,2520366.81550872,0.0,1.0
2020-06-02,24.57,25.1,24.15,24.27,940896,14.0499083713148,14.3529792478633,13.8097389974462,13.8783588185515,1645406.79618942,0.0,1.0
2020-06-03,26.29,26.71,25.01,25.09,1543526,15.0334591404911,15.2736285143597,14.3015143820343,14.3472609294379,2699265.56228857,0.0,1.0
2020-06-04,26.66,26.95,25.66,26.2,985212,15.2450369222325,15.4108681565704,14.6732050796881,14.9819942746621,1722905.10373875,0.0,1.0
2020-06-05,27.4,29.49,27.19,28.4,1745760,15.6681924857153,16.863321036633,15.548107798781,16.2400243282597,3052925.47583967,0.0,1.0
2020-06-08,29.23,29.38,28.24,28.42,1626294,16.7146447575715,16.8004195339531,16.1485312334526,16.2514609651106,2844007.4144242,0.0,1.0
2020-06-09,27.01,27.89,26.9,27.57,9193350,15.445178067123,15.9483900885621,15.3822765644431,15.7654038989479,16077016.5562911,0.0,1.0
2020-06-10,26.3,27.22,26.16,27.16,4827777,15.0391774589165,15.5652627540573,14.9591210009603,15.5309528435047,8442651.5643461,0.0,1.0
2020-06-11,23.62,25.17,23.43,24.91,4715487,13.5066681208977,14.3930074768414,13.3980200708142,14.2443311977799,8246282.64669298,0.0,1.0
2020-06-12,24.84,25.18,23.48,25.11,1796132,14.2043029688018,14.3987257952669,13.4266116629415,14.3586975662888,3141014.30939582,0.0,1.0
2020-06-15,24.52,24.66,23.43,23.57,1849158,14.0213167791876,14.1013732371438,13.3980200708142,13.4780765287704,3233744.36752631,0.0,1.0
2020-06-16,25.44,26.36,24.43,26.11,2187743,14.5474020743284,15.0734873694692,13.9698519133586,14.9305294088331,3825850.25392374,0.0,1.0
2020-06-17,25.06,25.73,24.74,25.59,1023588,14.3301059741615,14.7132333086663,14.1471197845473,14.63317685071,1790015.74212021,0.0,1.0
2020-06-18,25.26,25.4,24.56,24.65,956361,14.4444723426704,14.5245288006266,14.0441900528894,14.0956549187183,1672451.46010878,0.0,1.0
2020-06-19,25.01,25.97,24.79,25.69,2952789,14.3015143820343,14.8504729508769,14.1757113766746,14.6903600349645,5163736.57483225,0.0,1.0
2020-06-22,24.78,24.99,24.38,24.9,990038,14.1699930582491,14.2900777451834,13.9412603212314,14.2386128793544,1731344.64774617,0.0,1.0
2020-06-23,25.46,25.52,24.8,25.04,1036255,14.5588387111793,14.5931486217319,14.1814296951,14.3186693373106,1812167.35918238,0.0,1.0
2020-06-24,23.6,25.09,22.84,24.96,2299774,13.4952314840468,14.3472609294379,13.0606392837131,14.2729227899071,4021766.24122084,0.0,1.0
2020-06-25,24.37,24.67,23.21,23.35,1385129,13.9355420028059,14.1070915555692,13.2722170654545,13.3522735234107,2422266.29744314,0.0,1.0
2020-06-26,24.25,24.48,23.6,24.09,2618662,13.8669221817006,13.9984435054858,13.4952314840468,13.7754290868935,4579426.68660828,0.0,1.0
2020-06-29,24.13,24.13,23.08,23.75,1413898,14.1528381029728,14.1528381029728,13.5369872945135,13.9299587627685,2410637.25111316,0.62,1.0
2020-06-30,24.09,24.46,23.82,23.96,935560,14.1293771197934,14.3463912142028,13.9710154833324,14.0531289244603,1595090.86698717,0.0,1.0
2020-07-01,23.31,24.47,23.09,23.95,1338146,13.6718879477951,14.3522564599977,13.5428525403084,14.0472636786655,2281483.24350701,0.0,1.0
2020-07-02,23.19,23.96,23.09,23.81,1516392,13.6015049982569,14.0531289244603,13.5428525403084,13.9651502375376,2585385.25586004,0.0,1.0
2020-07-06,23.2,23.83,23.02,23.6,1472104,13.6073702440517,13.9768807291273,13.5017958197444,13.8419800758457,2509876.05889018,0.0,1.0
2020-07-07,22.05,23.16,22.02,23.0,1194944,12.932866977644,13.5839092608723,12.9152712402595,13.4900653281547,2037329.79280979,0.0,1.0
2020-07-08,21.82,22.14,21.44,22.11,1522830,12.7979663243625,12.9856541897977,12.5750869841582,12.9680584524131,2596361.77794484,0.0,1.0
2020-07-09,21.25,21.75,20.97,21.75,1770231,12.463647314056,12.7569096037985,12.2994204318002,12.7569096037985,3018170.18743595,0.0,1.0
2020-07-10,21.71,21.72,20.97,21.12,1337778,12.7334486206191,12.739313866414,12.2994204318002,12.387399118723,2280855.81882121,0.0,1.0
2020-07-13,21.9,22.5,21.69,21.95,1092466,12.8448882907213,13.1968030384123,12.7217181290294,12.8742145196955,1862609.06739707,0.0,1.0
2020-07-14,22.53,22.6,21.66,21.84,1020467,13.2143987757968,13.2554554963608,12.7041223916449,12.8096968159522,1739853.7686111,0.0,1.0
2020-07-15,23.62,23.7,22.93,23.14,1188035,13.8537105674354,13.9006325337942,13.4490086075908,13.5721787692826,2025550.23532549,0.0,1.0
2020-07-16,23.43,23.83,23.16,23.37,844425,13.7422708973333,13.9768807291273,13.5839092608723,13.7070794225642,1439709.48453936,0.0,1.0
2020-07-17,23.11,23.42,22.97,23.41,656187,13.5545830318981,13.7364056515384,13.4724695907702,13.7305404057436,1118771.52800004,0.0,1.0
2020-07-20,23.0,23.27,22.6,22.97,922298,13.4900653281547,13.6484269646157,13.2554554963608,13.4724695907702,1572479.70888082,0.0,1.0
2020-07-21,23.18,23.37,23.03,23.25,928369,13.595639752462,13.7070794225642,13.5076610655393,13.636696473026,1582830.51123821,0.0,1.0
2020-07-22,23.63,23.73,22.91,23.04,753813,13.8595758132303,13.9182282711788,13.4372781160011,13.5135263113341,1285219.79532708,0.0,1.0
2020-07-23,23.28,23.67,23.21,23.5,693480,13.6542922104105,13.8830367964097,13.6132354898466,13.7833276178972,1182354.54106446,0.0,1.0
2020-07-24,22.64,23.5,22.62,23.37,764765,13.2789164795402,13.7833276178972,13.2671859879505,13.7070794225642,1303892.4995633,0.0,1.0
2020-07-27,22.87,22.99,22.45,22.61,909870,13.4138171328217,13.4842000823599,13.167476809438,13.2613207421556,1551290.48606783,0.0,1.0
2020-07-28,23.52,23.91,22.94,22.99,1429788,13.7950581094869,14.0238026954861,13.4548738533856,13.4842000823599,2437729.0398562,0.0,1.0
2020-07-29,24.16,24.18,22.95,23.72,1455028,14.1704338403573,14.182164331947,13.4607390991805,13.9123630253839,2480762.18950214,0.0,1.0
2020-07-30,24.19,24.34,23.73,23.93,1316146,14.1880295777419,14.2760082646646,13.9182282711788,14.0355331870758,2243974.15902957,0.0,1.0
2020-07-31,24.07,24.28,23.53,24.07,1077058,14.1176466282037,14.2408167898955,13.8009233552818,14.1176466282037,1836339.06859578,0.0,1.0
2020-08-03,23.68,24.04,23.61,23.96,1309680,13.8889020422045,14.1000508908191,13.8478453216406,14.0531289244603,2232949.89810998,0.0,1.0
2020-08-04,23.54,23.78,23.4,23.61,878776,13.8067886010766,13.947554500153,13.7246751599487,13.8478453216406,1498276.51003413,0.0,1.0
2020-08-05,24.03,24.1,23.47,23.79,1019346,14.0941856450243,14.1352423655882,13.7657318805127,13.9534197459479,1737942.51026114,0.0,1.0
2020-08-06,24.0,24.4,23.83,23.96,1419617,14.0765899076397,14.3111997394337,13.9768807291273,14.0531289244603,2420387.90811892,0.0,1.0
2020-08-07,23.93,24.0,23.55,23.89,908056,14.0355331870758,14.0765899076397,13.8126538468715,14.0120722038964,1548197.69155683,0.0,1.0
2020-08-10,24.74,25.0835,24.01,24.14,1186010,14.5106180964586,14.7120892895117,14.0824551534346,14.1587033487676,2022097.69459518,0.0,1.0
2020-08-11,25.46,25.78,25.17,25.28,1818892,14.9329157936878,15.120603659123,14.7628236656372,14.8273413693805,3101135.1674249,0.0,1.0
2020-08-12,25.41,26.08,25.36,25.78,1390554,14.9035895647136,15.2965610329685,14.8742633357393,15.120603659123,2370836.70256582,0.0,1.0
2020-08-13,24.31,25.4299,24.25,25.04,1073202,14.2584125272801,14.9152614038453,14.223221052511,14.6865754703041,1829764.74906192,0.0,1.0
2020-08-14,24.45,24.75,23.9,24.1,471219,14.340525968408,14.5164833422535,14.0179374496912,14.1352423655882,803408.785380766,0.0,1.0
2020-08-17,24.2,24.44,23.98,24.3,616641,14.1938948235367,14.3346607226131,14.06485941605,14.2525472814852,1051347.24369345,0.0,1.0
2020-08-18,24.08,24.3,23.78,24.3,724132,14.1235118739985,14.2525472814852,13.947554500153,14.2525472814852,1234614.92549186,0.0,1.0
2020-08-19,23.75,24.01,23.585,24.0,634378,13.9299587627685,14.0824551534346,13.8331822071535,14.0765899076397,1081588.09057419,0.0,1.0
2020-08-20,23.29,23.97,23.28,23.64,842315,13.6601574562054,14.0589941702552,13.6542922104105,13.8654410590251,1436112.0223463,0.0,1.0
2020-08-21,23.41,23.56,23.02,23.05,860853,13.7305404057436,13.8185190926663,13.5017958197444,13.519391557129,1467718.5408937,0.0,1.0
2020-08-24,24.06,24.11,23.28,23.52,554139,14.1117813824088,14.1411076113831,13.6542922104105,13.7950581094869,944783.934693028,0.0,1.0
2020-08-25,23.78,24.37,23.51,24.32,540421,13.947554500153,14.2936040020492,13.7891928636921,14.2642777730749,921395.315562956,0.0,1.0
2020-08-26,23.51,23.72,23.3,23.67,712483,13.7891928636921,13.9123630253839,13.6660227020002,13.8830367964097,1214753.86526105,0.0,1.0
2020-08-27,23.8,24.07,23.3201,23.41,694881,13.9592849917427,14.1176466282037,13.6778118460479,13.7305404057436,1184743.18776232,0.0,1.0
2020-08-28,24.09,24.1,23.76,24.04,477754,14.1293771197934,14.1352423655882,13.9358240085633,14.1000508908191,814550.688428952,0.0,1.0
2020-08-31,23.77,24.19,23.635,24.0,1528585,13.9416892543582,14.1880295777419,13.8625084361277,14.0765899076397,2606173.81345247,0.0,1.0
2020-09-01,24.31,24.87,23.93,24.0,1517220,14.2584125272801,14.5868662917917,14.0355331870758,14.0765899076397,2586796.9614031,0.0,1.0
2020-09-02,24.72,24.74,24.22,24.51,1270911,14.4988876048689,14.5106180964586,14.2056253151264,14.3757174431771,2166850.36646879,0.0,1.0
2020-09-03,24.31,24.91,24.0,24.8,961804,14.2584125272801,14.6103272749711,14.0765899076397,14.5458095712277,1639835.79485199,0.0,1.0
2020-09-04,24.28,24.795,23.89,24.63,768403,14.2408167898955,14.5428769483303,14.0120722038964,14.4461003927153,1310095.13816917,0.0,1.0
2020-09-08,23.89,24.47,23.89,24.14,814962,14.0120722038964,14.3522564599977,14.0120722038964,14.1587033487676,1389476.29563214,0.0,1.0
2020-09-09,24.05,24.21,23.77,23.93,795235,14.105916136614,14.1997600693316,13.9416892543582,14.0355331870758,1355842.58156457,0.0,1.0
2020-09-10,23.9,24.29,23.88,24.29,833357,14.0179374496912,14.2466820356904,14.0062069581015,14.2466820356904,1420839.00513044,0.0,1.0
2020-09-11,22.89,23.88,22.37,23.88,2183757,13.4255476244114,14.0062069581015,13.1205548430792,14.0062069581015,3723214.80869139,0.0,1.0
2020-09-14,23.59,23.65,22.87,22.97,1274297,13.8361148300509,13.87130630482,13.4138171328217,13.4724695907702,2172623.35556154,0.0,1.0
2020-09-15,23.36,23.91,23.315,23.61,871565,13.7012141767693,14.0238026954861,13.6748205706925,13.8478453216406,1485982.05511745,0.0,1.0
2020-09-16,23.68,23.83,23.35,23.62,1397342,13.8889020422045,13.9768807291273,13.6953489309745,13.8537105674354,2382409.96008551,0.0,1.0
2020-09-17,23.65,23.88,23.0,23.46,964044,13.87130630482,14.0062069581015,13.4900653281547,13.7598666347178,1643654.90163515,0.0,1.0
2020-09-18,23.5,23.92,23.31,23.72,1800683,13.7833276178972,14.0296679412809,13.6718879477951,13.9123630253839,3070089.58018628,0.0,1.0
2020-09-21,22.5,23.14,22.475,23.1,1406919,13.1968030384123,13.5721787692826,13.1821399239251,13.5487177861032,2398738.34654188,0.0,1.0
2020-09-22,22.55,23.07,22.35,22.6,894895,13.2261292673865,13.5311220487187,13.1088243514895,13.2554554963608,1525758.73424739,0.0,1.0
2020-09-23,21.69,22.74,21.69,22.56,1193464,12.7217181290294,13.3375689374886,12.7217181290294,13.2319945131814,2034806.45439949,0.0,1.0
2020-09-24,21.59,22.15,21.19,21.81,1490296,12.6630656710809,12.9915194355925,12.4284558392869,12.7921010785676,2540892.66183625,0.0,1.0
2020-09-25,22.3,22.44,21.46,21.5,831374,13.0794981225153,13.1616115636432,12.5868174757479,12.6102784589273,1417458.07265231,0.0,1.0
2020-09-28,23.17,23.47,22.705,22.78,1115251,13.5897745066672,13.7657318805127,13.3170405772067,13.3610299206681,1901456.54420701,0.0,1.0
2020-09-29,22.18,22.57,21.665,22.45,1142932,13.3727604122577,13.6078991210396,13.0622567327125,13.5355487491067,1895661.85129314,0.62,1.0
2020-09-30,21.97,22.535,21.85,22.2,922449,13.2461472613752,13.5867969292258,13.1737968894424,13.3848188075799,1529969.74366235,0.0,1.0
2020-10-01,22.37,22.39,21.74,22.04,927525,13.4873151678181,13.4993735631403,13.1074757151706,13.2883516450027,1538388.77432836,0.0,1.0
2020-10-02,22.56,22.74,21.82,21.84,1031139,13.6018699233785,13.7103954812778,13.1557092964592,13.1677676917813,1710242.4865876,0.0,1.0
2020-10-05,22.94,23.0,22.59,22.85,765042,13.8309794344992,13.8671546204657,13.6199575163617,13.7767166555496,1268895.20464647,0.0,1.0
2020-10-06,22.83,23.48,22.78,23.0,1121403,13.7646582602274,14.1565561081971,13.7345122719221,13.8671546204657,1859953.94916379,0.0,1.0
2020-10-07,22.72,23.15,22.49,22.95,897045,13.6983370859556,13.9575925853817,13.559665539751,13.8370086321603,1487834.78404074,0.0,1.0
2020-10-08,24.21,24.23,22.85,22.92,1834302,14.5966875374554,14.6087459327775,13.7767166555496,13.8189210391771,3042365.00959872,0.0,1.0
2020-10-09,23.36,24.38,23.0,24.2,1275825,14.0842057362642,14.6991838976936,13.8671546204657,14.5906583397943,2116077.58066627,0.0,1.0
2020-10-12,23.5,23.64,23.14,23.34,936577,14.1686145035193,14.2530232707743,13.9515633877207,14.0721473409421,1553402.38063031,0.0,1.0
2020-10-13,23.17,23.5,23.05,23.42,800735,13.9696509807039,14.1686145035193,13.897300608771,14.1203809222307,1328095.45318112,0.0,1.0
2020-10-14,23.01,23.62,23.01,23.1,692215,13.8731838181267,14.2409648754521,13.8731838181267,13.9274465970764,1148104.67148778,0.0,1.0
2020-10-15,23.12,23.17,22.8,23.01,733519,13.9395049923985,13.9696509807039,13.7465706672442,13.8731838181267,1216611.29927125,0.0,1.0
2020-10-16,23.04,23.27,22.61,23.04,849235,13.8912714111099,14.0299429573146,13.6320159116838,13.8912714111099,1408537.33405218,0.0,1.0
2020-10-19,22.55,23.17,22.48,23.17,1035786,13.5958407257174,13.9696509807039,13.5536363420899,13.9696509807039,1717949.97979189,0.0,1.0
2020-10-20,22.31,23.03,22.135,22.79,952158,13.4511399818517,13.8852422134489,13.3456290227829,13.7405414695831,1579244.95683344,0.0,1.0
2020-10-21,22.14,22.39,21.92,22.23,1044904,13.3486436216135,13.4993735631403,13.2160012730699,13.4029064005631,1733073.05339564,0.0,1.0
2020-10-22,22.09,22.37,22.039,22.04,736534,13.3184976333081,13.4873151678181,13.2877487252366,13.2883516450027,1221611.96464911,0.0,1.0
2020-10-23,22.44,22.52,22.135,22.27,687629,13.5295195514456,13.5777531327342,13.3456290227829,13.4270231912074,1140498.35260789,0.0,1.0
2020-10-26,21.68,22.25,21.45,22.25,1237444,13.0713005292041,13.4149647958853,12.9326289829995,13.4149647958853,2052419.02747634,0.0,1.0
2020-10-27,21.77,22.16,21.66,21.76,699432,13.1255633081538,13.3607020169356,13.059242133882,13.1195341104927,1160074.75508049,0.0,1.0
2020-10-28,21.03,21.69,20.7,21.46,1332619,12.6794026812345,13.0773297268652,12.4804391584191,12.9386581806606,2210275.85246401,0.0,1.0
2020-10-29,22.04,22.27,21.04,21.25,1487899,13.2883516450027,13.4270231912074,12.6854318788955,12.8120450297781,2467822.55888995,0.0,1.0
2020-10-30,21.7,22.45,21.52,22.08,768472,13.0833589245263,13.5355487491067,12.974833366627,13.312468435647,1274584.18714931,0.0,1.0
2020-11-02,22.21,22.38,21.87,21.92,776527,13.390848005241,13.4933443654792,13.1858552847645,13.2160012730699,1287944.17375583,0.0,1.0
2020-11-03,22.69,22.755,22.35,22.55,837944,13.6802494929724,13.7194392777694,13.475256772496,13.5958407257174,1389810.1324663,0.0,1.0
2020-11-04,22.27,22.66,21.745,22.42,727905,13.4270231912074,13.6621618999892,13.1104903140011,13.5174611561235,1207299.94423599,0.0,1.0
2020-11-05,22.46,22.87,22.1,22.52,858703,13.5415779467678,13.7887750508717,13.3245268309692,13.5777531327342,1424240.91607459,0.0,1.0
2020-11-06,21.8,22.62,21.71,22.62,687283,13.143650901137,13.6380451093449,13.0893881221874,13.6380451093449,1139924.47857116,0.0,1.0
2020-11-09,24.64,25.59,23.73,23.97,3777981,14.8559430368815,15.4287168146833,14.3072860497239,14.4519867935896,6266142.21721874,0.0,1.0
2020-11-10,26.05,26.06,24.66,24.87,1880638,15.7060599070926,15.7120891047537,14.8680014322036,14.9946145830861,3119217.689847,0.0,1.0
2020-11-11,25.39,26.0799,25.0611,26.06,884044,15.3081328614619,15.7240872080992,15.1098325503892,15.7120891047537,1466271.38418084,0.0,1.0
2020-11-12,24.54,25.3,24.38,25.03,1156101,14.7956510602707,15.2538700825122,14.6991838976936,15.0910817456633,1917503.89519398,0.0,1.0
2020-11-13,25.21,25.41,24.54,24.69,652192,15.1996073035626,15.320191256784,14.7956510602707,14.8860890251868,1081722.7045166,0.0,1.0
2020-11-16,25.98,26.33,25.595,25.91,1279922,15.6638555234651,15.8748774416026,15.4317314135138,15.6216511398376,2122872.84635552,0.0,1.0
2020-11-17,25.74,26.0,25.34,25.77,799169,15.5191547795994,15.6759139187873,15.2779868731565,15.5372423725826,1325498.0926565,0.0,1.0
2020-11-18,25.61,26.44,25.61,25.92,711807,15.4407752100055,15.9411986158744,15.4407752100055,15.6276803374987,1180599.87416872,0.0,1.0
2020-11-19,25.72,25.73,25.12,25.5,504566,15.5070963842772,15.5131255819383,15.1453445246129,15.3744540357337,836870.887908968,0.0,1.0
2020-11-20,25.73,25.89,25.29,25.63,581701,15.5131255819383,15.6095927445155,15.2478408848511,15.4528336053276,964806.650403581,0.0,1.0
2020-11-23,26.21,26.52,25.81,25.99,965518,15.8025270696698,15.989432197163,15.5613591632269,15.6698847211262,1601403.79247133,0.0,1.0
2020-11-24,27.88,28.155,26.77,26.97,1676520,16.8094030790688,16.9752060147483,16.1401621386898,16.2607460919112,2780668.49727714,0.0,1.0
2020-11-25,27.16,27.8,27.07,27.8,870330,16.3753008474716,16.7611694977802,16.321038068522,16.7611694977802,1443525.40574238,0.0,1.0
2020-11-27,26.83,27.45,26.68,27.21,358571,16.1763373246562,16.5501475796427,16.0858993597402,16.405446835777,594724.240532272,0.0,1.0
2020-11-30,25.98,26.85,25.77,26.67,1539253,15.6638555234651,16.1883957199784,15.5372423725826,16.0798701620791,2552998.07126628,0.0,1.0
2020-12-01,26.87,26.97,26.06,26.31,970936,16.2004541153005,16.2607460919112,15.7120891047537,15.8628190462805,1610390.06279214,0.0,1.0
2020-12-02,27.9,28.17,27.09,27.17,1846805,16.8214614743909,16.9842498112399,16.3330964638441,16.3813300451327,3063102.42890865,0.0,1.0
2020-12-03,27.72,28.24,27.45,28.0,1202419,16.7129359164917,17.0264541948674,16.5501475796427,16.8817534510017,1994326.72072357,0.0,1.0
2020-12-04,28.6,28.6,27.85,27.97,1422786,17.243505310666,17.243505310666,16.7913154860856,16.8636658580185,2359826.43127845,0.0,1.0
2020-12-07,28.06,28.6,27.82,28.59,795674,16.9179286369681,17.243505310666,16.7732278931024,17.2374761130049,1319701.30144734,0.0,1.0
2020-12-08,28.41,28.63,27.82,27.84,705552,17.1289505551056,17.2615929036492,16.7732278931024,16.7852862884245,1170225.35942958,0.0,1.0
2020-12-09,28.19,28.7,27.82,28.6,724343,16.996308206562,17.3037972872767,16.7732278931024,17.243505310666,1201392.02712954,0.0,1.0
2020-12-10,28.2,28.26,27.72,28.0,532516,17.0023374042231,17.0385125901895,16.7129359164917,16.8817534510017,883228.63162744,0.0,1.0
2020-12-11,28.1,28.19,27.81,28.0,465470,16.9420454276124,16.996308206562,16.7671986954413,16.8817534510017,772026.438949485,0.0,1.0
2020-12-14,28.1,28.78,28.04,28.45,936124,16.9420454276124,17.3520308685653,16.905870241646,17.1530673457499,1552651.03687702,0.0,1.0
2020-12-15,28.45,28.66,28.04,28.25,763454,17.1530673457499,17.2796804966324,16.905870241646,17.0324833925285,1266261.35502125,0.0,1.0
2020-12-16,28.54,28.76,28.27,28.7,646864,17.2073301246996,17.3399724732431,17.0445417878506,17.3037972872767,1072885.70778916,0.0,1.0
2020-12-17,28.85,28.89,28.26,28.57,729727,17.3942352521928,17.4183520428371,17.0385125901895,17.2254177176828,1210321.90520397,0.0,1.0
2020-12-18,27.99,29.25,27.98,29.0,2458108,16.8757242533406,17.6354031586357,16.8696950556795,17.4846732171089,4077006.82276675,0.0,1.0
2020-12-21,27.7,27.9,27.33,27.62,1432286,16.7008775211695,16.8214614743909,16.4777972077098,16.6526439398809,2375583.08835629,0.0,1.0
2020-12-22,27.96,28.1,27.68,27.81,581261,16.8576366603574,16.9420454276124,16.6888191258474,16.7671986954413,964076.868391553,0.0,1.0
2020-12-23,28.39,28.51,27.95,27.95,796603,17.1168921597835,17.1892425317163,16.8516074626963,16.8516074626963,1321242.13665,0.0,1.0
2020-12-24,28.41,28.62,28.04,28.54,354573,17.1289505551056,17.2555637059881,16.905870241646,17.2073301246996,588093.175795725,0.0,1.0
2020-12-28,28.73,29.0631,28.45,28.5,1047979,17.3218848802599,17.5227174543502,17.1530673457499,17.1832133340553,1738173.23450242,0.0,1.0
2020-12-29,28.41,28.95,28.02,28.73,953394,17.1289505551056,17.4545272288035,16.8938118463238,17.3218848802599,1581294.98084905,0.0,1.0
2020-12-30,27.5,28.15,27.43,27.79,795011,16.9541038229345,17.3548371860221,16.9109479222943,17.1328925541582,1289528.64323181,0.62,1.0
2020-12-31,27.53,27.646,27.13,27.37,787283,16.9725992089232,17.0441147014127,16.7259940624078,16.873957150317,1276993.62503093,0.0,1.0
2021-01-04,26.16,27.565,26.02,27.55,1999105,16.1279765821079,16.9941771592433,16.0416647808275,16.984929466249,3242600.61600145,0.0,1.0
2021-01-05,25.94,26.67,25.82,26.19,1251205,15.9923437515244,16.4423981439151,15.9183622075698,16.1464719680966,2029487.24741527,0.0,1.0
2021-01-06,27.07,27.58,26.24,26.49,1407051,16.6890032904305,17.0034248522376,16.177297611411,16.3314258279831,2282273.53708057,0.0,1.0
2021-01-07,26.67,27.12,26.24,27.07,1091640,16.4423981439151,16.7198289337449,16.177297611411,16.6890032904305,1770668.6424434,0.0,1.0
2021-01-08,26.46,26.8,26.04,26.8,970355,16.3129304419945,16.5225448165326,16.0539950381533,16.5225448165326,1573941.19905662,0.0,1.0
2021-01-11,26.29,26.72,26.1458,26.35,955144,16.2081232547254,16.4732237872295,16.1192220994066,16.2451140267027,1549268.55906523,0.0,1.0
2021-01-12,26.77,26.88,26.29,26.39,480954,16.5040494305439,16.5718658458356,16.2081232547254,16.2697745413543,780119.97202166,0.0,1.0
2021-01-13,26.47,26.99,26.37,26.67,672891,16.3190955706573,16.6396822611274,16.2574442840285,16.4423981439151,1091446.8079975,0.0,1.0
2021-01-14,26.93,26.945,26.3065,26.52,1148678,16.6026914891501,16.6119391821444,16.2182957170192,16.3499212139718,1863185.7708261,0.0,1.0
2021-01-15,26.66,26.93,26.46,26.91,822221,16.4362330152522,16.6026914891501,16.3129304419945,16.5903612318243,1333663.97517355,0.0,1.0
2021-01-19,26.94,27.29,26.69,27.02,825409,16.608856617813,16.8246361210139,16.4547284012408,16.658177647116,1338834.99458664,0.0,1.0
2021-01-20,27.19,27.78,26.76,26.95,793134,16.7629848343851,17.1267274254953,16.497884301881,16.6150217464758,1286484.10012065,0.0,1.0
2021-01-21,27.13,27.39,26.9,27.0,552899,16.7259940624078,16.8862874076428,16.5841961031614,16.6458473897903,896816.644441678,0.0,1.0
2021-01-22,27.47,27.5314,26.76,26.9,963866,16.9356084369459,16.973462326936,16.497884301881,16.5841961031614,1563415.87127382,0.0,1.0
2021-01-25,27.39,27.52,26.89,27.29,991328,16.8862874076428,16.9664340802603,16.5780309744985,16.8246361210139,1607959.95380907,0.0,1.0
2021-01-26,27.28,27.63,27.19,27.6,576568,16.8184709923511,17.034250495552,16.7629848343851,17.0157551095634,935208.381734185,0.0,1.0
2021-01-27,27.11,27.63,26.82,27.0,1118732,16.713663805082,17.034250495552,16.5348750738583,16.6458473897903,1814612.57529771,0.0,1.0
2021-01-28,27.36,27.68,27.2,27.49,809027,16.8677920216541,17.0650761388665,16.769149963048,16.9479386942716,1312262.96195638,0.0,1.0
2021-01-29,26.66,27.46,26.38,27.19,1383048,16.4362330152522,16.929443308283,16.2636094126914,16.7629848343851,2243340.04304904,0.0,1.0
2021-02-01,27.36,27.43,26.52,26.77,812370,16.8677920216541,16.9109479222943,16.3499212139718,16.5040494305439,1317685.395425,0.0,1.0
2021-02-02,27.73,27.88,27.17,27.53,914798,17.0959017821809,17.1883787121242,16.7506545770593,16.9725992089232,1483826.29142386,0.0,1.0
2021-02-03,27.26,27.82,27.12,27.61,1017427,16.8061407350253,17.1513879401469,16.7198289337449,17.0219202382263,1650293.21468182,0.0,1.0
2021-02-04,27.96,28.0,27.3,27.38,1215485,17.2376997414273,17.2623602560788,16.8308012496768,16.8801222789799,1971548.47281184,0.0,1.0
2021-02-05,28.4,28.648,28.02,28.16,1014640,17.5089654025942,17.6618605934338,17.2746905134046,17.361002314685,1645772.62776078,0.0,1.0
2021-02-08,29.14,29.14,28.45,28.9,1397948,17.9651849236477,17.9651849236477,17.5397910459086,17.8172218357385,2267508.23290322,0.0,1.0
2021-02-09,28.81,29.19,28.5575,29.19,1918472,17.7617356777725,17.9960105669621,17.6060661790347,17.9960105669621,3111811.78026243,0.0,1.0
2021-02-10,28.32,29.0,28.0,28.84,1556435,17.4596443732911,17.8788731223673,17.2623602560788,17.7802310637612,2524578.29366953,0.0,1.0
2021-02-11,28.72,28.98,28.31,28.5,933441,17.7062495198065,17.8665428650416,17.4534792446282,17.5706166892231,1514065.72521254,0.0,1.0
2021-02-12,29.07,29.15,28.64,28.64,1093967,17.9220290230075,17.9713500523106,17.6569284905035,17.6569284905035,1774443.09732868,0.0,1.0
2021-02-16,29.26,29.44,29.09,29.12,1084003,18.0391664676023,18.1501387835343,17.9343592803333,17.952854666322,1758281.22862352,0.0,1.0
2021-02-17,28.5,29.32,28.35,29.2,994183,17.5706166892231,18.0761572395797,17.4781397592798,18.002175695625,1612590.83850931,0.0,1.0
2021-02-18,28.1,28.5,28.01,28.48,1186848,17.3240115427077,17.5706166892231,17.2685253847417,17.5582864318973,1925098.50953305,0.0,1.0
2021-02-19,28.58,28.805,28.25,28.25,930275,17.6199377185261,17.7586531134411,17.4164884726509,17.4164884726509,1508930.39037507,0.0,1.0
2021-02-22,28.8,28.9,28.2874,28.5,918849,17.7555705491096,17.8172218357385,17.4395460538501,17.5706166892231,1490397.1194171,0.0,1.0
2021-02-23,28.75,28.98,28.24,28.95,946270,17.7247449057952,17.8665428650416,17.410323343988,17.8480474790529,1534874.69887959,0.0,1.0
2021-02-24,29.91,29.985,28.715,28.98,1826792,18.4398998306899,18.4861382956615,17.7031669554751,17.8665428650416,2963104.42148187,0.0,1.0
2021-02-25,28.74,30.86,28.6,30.0,1702961,17.7185797771323,19.025587053664,17.6322679758519,18.4953859886559,2762247.29947974,0.0,1.0
2021-02-26,29.2,29.65,28.61,28.87,1355498,18.002175695625,18.2796064854549,17.6384331045148,17.7987264497498,2198653.22221131,0.0,1.0
2021-03-01,30.21,30.8,29.84,30.06,1334508,18.6248536905764,18.9885962816867,18.3967439300497,18.5323767606332,2164606.89301406,0.0,1.0
2021-03-02,30.18,30.51,29.9,30.07,1144298,18.6063583045878,18.809807550463,18.433734702027,18.5385418892961,1856081.29622467,0.0,1.0
2021-03-03,30.88,31.4,30.17,30.19,1508071,19.0379173109898,19.3585040014598,18.6001931759249,18.6125234332507,2446130.62023951,0.0,1.0
2021-03-04,30.13,30.88,29.62,30.85,1649048,18.5755326612734,19.0379173109898,18.2611110994662,19.0194219250011,2674799.00286175,0.0,1.0
2021-03-05,30.75,30.84,29.37,30.5,1445719,18.9577706383723,19.0132567963382,18.1069828828941,18.8036424218001,2344994.04481755,0.0,1.0
2021-03-08,31.21,31.58,30.83,31.0,1214010,19.241366556865,19.4694763173917,19.0070916676753,19.1118988549444,1969155.98421889,0.0,1.0
2021-03-09,30.79,31.3,30.535,31.24,721526,18.9824311530238,19.2968527148309,18.8252203721202,19.2598619428536,1170334.05051814,0.0,1.0
2021-03-10,31.65,31.82,30.75,30.87,900637,19.5126322180319,19.617439405301,18.9577706383723,19.0317521823269,1460856.77890541,0.0,1.0
2021-03-11,31.79,32.38,31.33,31.73,1040539,19.5989440193123,19.9626866104226,19.3153481008196,19.561953247335,1687781.48340059,0.0,1.0
2021-03-12,32.11,32.33,31.75,31.9,1035806,19.7962281365247,19.9318609671081,19.5742835046608,19.6667604346041,1680104.43356301,0.0,1.0
2021-03-15,32.47,32.4914,31.925,32.14,744544,20.0181727683885,20.0313661437271,19.6821732562613,19.8147235225133,1207669.84877742,0.0,1.0
2021-03-16,32.06,32.5,31.81,32.29,774108,19.7654024932102,20.0366681543772,19.6112742766381,19.9072004524566,1255623.43031089,0.0,1.0
2021-03-17,32.55,32.55,31.88,32.15,672319,20.0674937976916,20.0674937976916,19.6544301772783,19.8208886511762,1090519.00903128,0.0,1.0
2021-03-18,31.54,32.645,31.4,32.5,987581,19.4448158027402,20.126062519989,19.3585040014598,20.0366681543772,1601882.2217699,0.0,1.0
2021-03-19,31.6,32.09,31.0,31.64,1691207,19.4818065747175,19.7838978791989,19.1118988549444,19.506467089369,2743182.00393974,0.0,1.0
2021-03-22,31.31,31.5,31.04,31.5,913590,19.3030178434938,19.4201552880886,19.1365593695959,19.4201552880886,1481866.88381689,0.0,1.0
2021-03-23,30.8,31.29,30.61,31.02,855284,18.9885962816867,19.2906875861681,18.8714588370919,19.1242291122702,1387293.02625734,0.0,1.0
2021-03-24,31.2,31.9,31.11,31.16,1156578,19.2352014282021,19.6667604346041,19.1797152702361,19.2105409135505,1875999.7775273,0.0,1.0
2021-03-25,31.76,31.95,30.64,31.12,1175178,19.5804486333237,19.6975860779185,18.8899542230805,19.185880398899,1906169.4641909,0.0,1.0
2021-03-26,32.24,32.29,31.69,32.0,863439,19.8763748091422,19.9072004524566,19.5372927326835,19.7284117212329,1400520.64963054,0.0,1.0
2021-03-29,31.91,32.7025,31.91,32.0,1397270,19.6729255632669,20.1615120098006,19.6729255632669,19.7284117212329,2266408.49916355,0.0,1.0
2021-03-30,31.38,31.53,31.17,31.41,1274901,19.7284117212329,19.8227157925581,19.5963860213776,19.747272535498,2027856.77556307,0.62,1.0
2021-03-31,31.0,31.31,31.0,31.17,1272204,19.4895080738757,19.6844031546145,19.4895080738757,19.5963860213776,2023566.92896032,0.0,1.0
2021-04-01,31.21,31.22,30.7,31.03,1475215,19.621533773731,19.6278207118194,19.3008999312253,19.5083688881408,2346476.10533075,0.0,1.0
2021-04-05,31.41,31.6399,30.97,31.5,862810,19.747272535498,19.8918092421491,19.4706472596107,19.8038549782931,1372385.07501647,0.0,1.0
2021-04-06,31.32,31.52,31.17,31.3,689403,19.6906900927028,19.8164288544698,19.5963860213776,19.6781162165261,1096564.00351361,0.0,1.0
2021-04-07,31.35,31.46,31.0629,31.45,702533,19.7095509069679,19.7787072259397,19.5290529144514,19.7724202878513,1117448.57373761,0.0,1.0
2021-04-08,31.47,31.47,30.965,31.16,654043,19.784994164028,19.784994164028,19.4675037905665,19.5900990832893,1040320.40845493,0.0,1.0
2021-04-09,31.83,31.83,31.37,31.5,622870,20.0113239352085,20.0113239352085,19.7221247831446,19.8038549782931,990736.653116571,0.0,1.0
2021-04-12,32.18,32.19,31.71,31.83,771441,20.2313667683007,20.237653706389,19.9358806781484,20.0113239352085,1227053.5977281,0.0,1.0
2021-04-13,32.31,32.45,31.84,32.2,1194189,20.3130969634492,20.401114096686,20.0176108732969,20.2439406444774,1899476.31616328,0.0,1.0
2021-04-14,32.47,32.89,32.18,32.32,1382377,20.4136879728627,20.6777393725733,20.2313667683007,20.3193839015375,2198808.03751236,0.0,1.0
2021-04-15,32.59,32.65,32.23,32.64,1016614,20.4891312299229,20.526852858453,20.2628014587424,20.5205659203646,1617025.62632885,0.0,1.0
2021-04-16,32.97,33.01,32.605,32.81,971609,20.7280348772801,20.7531826296335,20.4985616370554,20.6274438678665,1545440.69998224,0.0,1.0
2021-04-19,32.43,33.0,32.285,33.0,841097,20.3885402205093,20.7468956915451,20.2973796182283,20.7468956915451,1337848.3900756,0.0,1.0
2021-04-20,32.21,32.6,31.85,32.34,975383,20.2502275825657,20.4954181680112,20.0238978113852,20.3319577777142,1551443.62214716,0.0,1.0
2021-04-21,32.43,32.57,31.9,32.17,847872,20.3885402205093,20.4765573537462,20.055332501827,20.2250798302123,1348624.70106323,0.0,1.0
2021-04-22,32.26,32.675,32.145,32.5,863827,20.2816622730074,20.5425702036738,20.2093624849915,20.4325487871278,1374002.71461417,0.0,1.0
2021-04-23,32.87,32.97,32.16,32.29,626703,20.6651654963966,20.7280348772801,20.218792892124,20.3005230872725,996833.420646546,0.0,1.0
2021-04-26,32.6,32.9,32.4,32.75,986755,20.4954181680112,20.6840263106617,20.3696794062443,20.5897222393365,1569531.9186123,0.0,1.0
2021-04-27,32.9,32.93,32.58,32.6,886879,20.6840263106617,20.7028871249267,20.4828442918346,20.4954181680112,1410669.21216204,0.0,1.0
2021-04-28,32.36,32.83,32.25,32.68,1458050,20.3445316538909,20.6400177440432,20.2753753349191,20.545713672718,2319173.4664964,0.0,1.0
2021-04-29,32.5,32.92,32.2038,32.66,1158617,20.4325487871278,20.6966001868384,20.2463296809509,20.5331397965413,1842895.51403015,0.0,1.0
2021-04-30,32.49,32.526,32.22,32.37,975002,20.4262618490394,20.4488948261575,20.2565145206541,20.3508185919793,1550837.6037728,0.0,1.0
2021-05-03,32.15,32.81,32.09,32.8,1477958,20.2125059540356,20.6274438678665,20.1747843255056,20.6211569297782,2350839.11950626,0.0,1.0
2021-05-04,31.8,32.25,31.55,32.24,1250070,19.9924631209435,20.2753753349191,19.8352896687348,20.2690883968308,1988360.60166877,0.0,1.0
2021-05-05,31.51,31.82,31.45,31.82,828294,19.8101419163814,20.0050369971202,19.7724202878513,20.0050369971202,1317483.94585794,0.0,1.0
2021-05-06,31.48,31.5,30.92,31.38,1369349,19.7912811021164,19.8038549782931,19.439212569169,19.7284117212329,2178085.70842796,0.0,1.0
2021-05-07,31.8,31.89,31.36,31.54,694208,19.9924631209435,20.0490455637386,19.7158378450562,19.8290027306465,1104206.83366794,0.0,1.0
2021-05-10,31.21,32.0299,31.19,31.88,700753,19.621533773731,20.1369998275946,19.6089598975543,20.0427586256503,1114617.30679178,0.0,1.0
2021-05-11,30.51,31.07,30.13,30.8,1226602,19.1814481075467,19.5335166404942,18.9425444601895,19.3637693121088,1951032.41476727,0.0,1.0
2021-05-12,29.7,30.67,29.635,30.44,1288450,18.6722061223906,19.2820391169603,18.6313410248164,19.1374395409283,2049407.80693892,0.0,1.0
2021-05-13,30.58,30.7723,29.735,29.75,1091249,19.2254566741652,19.3463544936041,18.6942104056998,18.7036408128324,1735740.01312762,0.0,1.0
2021-05-14,31.26,31.37,30.77,30.84,950320,19.6529684641727,19.7221247831446,19.3449084978437,19.3889170644622,1511578.42919027,0.0,1.0
2021-05-17,31.64,31.702,31.03,31.26,1294985,19.8918721115299,19.9308511276777,19.5083688881408,19.6529684641727,2059802.37406869,0.0,1.0
2021-05-18,31.35,31.83,31.33,31.6,1097468,19.7095509069679,20.0113239352085,19.6969770307912,19.8667243591765,1745631.95084453,0.0,1.0
2021-05-19,31.49,31.52,30.89,31.2,1068155,19.7975680402047,19.8164288544698,19.4203517549039,19.6152468356427,1699006.71040463,0.0,1.0
2021-05-20,31.68,31.87,31.34,31.59,1095895,19.9170198638833,20.0364716875619,19.7032639688795,19.8604374210882,1743129.93797612,0.0,1.0
2021-05-21,31.63,31.83,31.53,31.81,867514,19.8855851734416,20.0113239352085,19.8227157925581,19.9987500590318,1379867.25463061,0.0,1.0
2021-05-24,31.82,31.95,31.48,31.8,709701,20.0050369971202,20.0867671922687,19.7912811021164,19.9924631209435,1128849.99029249,0.0,1.0
2021-05-25,31.42,32.04,31.4,31.82,795715,19.7535594735863,20.1433496350638,19.7409855974096,20.0050369971202,1265663.80775226,0.0,1.0
2021-05-26,31.75,31.87,31.42,31.42,666686,19.9610284305018,20.0364716875619,19.7535594735863,19.7535594735863,1060430.35676734,0.0,1.0
2021-05-27,31.96,32.09,31.79,31.98,1097967,20.093054130357,20.1747843255056,19.9861761828551,20.1056280065337,1746425.65994901,0.0,1.0
2021-05-28,32.03,32.075,31.815,32.04,807761,20.1370626969755,20.165353918373,20.001893528076,20.1433496350638,1284824.16821824,0.0,1.0
2021-06-01,32.44,32.56,31.97,32.13,1925860,20.3948271585977,20.4702704156579,20.0993410684454,20.1999320778589,3063271.77544444,0.0,1.0
2021-06-02,32.59,32.75,32.46,32.67,1460647,20.4891312299229,20.5897222393365,20.4074010347744,20.5394267346297,2323304.25315838,0.0,1.0
2021-06-03,32.82,32.84,32.28,32.65,1037035,20.6337308059549,20.6463046821316,20.2942361491841,20.526852858453,1649507.25683488,0.0,1.0
2021-06-04,32.66,32.87,32.37,32.87,1374143,20.5331397965413,20.6651654963966,20.3508185919793,20.6651654963966,2185711.0419888,0.0,1.0
2021-06-07,33.18,33.25,32.675,32.87,1218902,20.8600605771354,20.9040691437538,20.5425702036738,20.6651654963966,1938784.79932745,0.0,1.0
2021-06-08,33.6,33.78,33.16,33.25,1831274,21.1241119768459,21.2372768624362,20.8474867009587,20.9040691437538,2912823.33986128,0.0,1.0
2021-06-09,33.49,33.83,33.47,33.68,1369152,21.0549556578741,21.2687115528779,21.0423817816974,21.1744074815527,2177772.36034463,0.0,1.0
2021-06-10,33.31,33.69,33.125,33.69,987261,20.9417907722839,21.1806944196411,20.8254824176495,21.1806944196411,1570336.76191263,0.0,1.0
2021-06-11,33.61,33.62,33.2,33.33,541825,21.1303989149343,21.1366858530226,20.8726344533121,20.9543646484606,861826.524113997,0.0,1.0
2021-06-14,33.87,33.87,33.55,33.63,1077608,21.2938593052313,21.2938593052313,21.0926772864042,21.142972791111,1714042.64660626,0.0,1.0
2021-06-15,33.16,33.88,33.15,33.8,1622327,20.8474867009587,21.3001462433197,20.8411997628703,21.2498507386129,2580472.36540633,0.0,1.0
2021-06-16,33.09,33.405,32.61,33.07,1201287,20.8034781343403,21.0015166841232,20.5017051060996,20.7909042581636,1910766.39075962,0.0,1.0
2021-06-17,32.56,33.28,32.2178,33.09,1317882,20.4702704156579,20.9229299580188,20.2551313942746,20.8034781343403,2096222.32870835,0.0,1.0
2021-06-18,31.64,32.33,31.375,32.23,2608745,19.8918721115299,20.3256708396259,19.7252682521887,20.2628014587424,4149468.25201822,0.0,1.0
2021-06-21,32.41,32.53,31.78,31.89,1057706,20.3759663443327,20.4514096013928,19.9798892447668,20.0490455637386,1682386.53719285,0.0,1.0
2021-06-22,32.34,32.51,31.91,32.2,787480,20.3319577777142,20.4388357252161,20.0616194399153,20.2439406444774,1252565.22162929,0.0,1.0
2021-06-23,32.32,32.63,32.31,32.36,1035515,20.3193839015375,20.5142789822763,20.3130969634492,20.3445316538909,1647089.54573508,0.0,1.0
2021-06-24,33.04,33.06,32.38,32.48,1176528,20.7720434438985,20.7846173200752,20.3571055300676,20.4199749109511,1871384.74002269,0.0,1.0
2021-06-25,33.35,33.57,32.97,32.97,2459944,20.9669385246373,21.1052511625809,20.7280348772801,20.7280348772801,3912785.4695429,0.0,1.0
2021-06-28,33.29,33.44,32.82,33.4,1044406,20.9292168961072,21.0235209674324,20.6337308059549,20.998373215079,1661231.56506954,0.0,1.0
2021-06-29,32.12,32.74,32.12,32.7,940879,20.5834353012481,20.9807494322186,20.5834353012481,20.9551162624786,1468221.07377613,0.62,1.0
2021-06-30,31.89,32.07,31.83,32.05,853198,20.4360445752429,20.5513938390731,20.3975948206328,20.538577254203,1331396.79353418,0.0,1.0
2021-07-01,31.74,32.01,31.73,31.88,1373967,20.3399201887178,20.512944084463,20.3335118962828,20.4296362828079,2144045.41293085,0.0,1.0
2021-07-02,31.47,31.9299,31.32,31.81,952781,20.1668962929725,20.4616136620586,20.0707719064474,20.3847782357628,1486793.88411634,0.0,1.0
2021-07-06,31.01,31.44,30.76,31.43,1150056,19.8721148409621,20.1476714156675,19.7119075300869,20.1412631232325,1794637.2011945,0.0,1.0
2021-07-07,30.76,31.0,30.49,30.82,1138199,19.7119075300869,19.8657065485271,19.5388836343417,19.750357284697,1776134.61236877,0.0,1.0
2021-07-08,30.39,30.945,29.8589,30.38,1637485,19.4748007099916,19.8304609401346,19.1344562987683,19.4683924175566,2555259.48075396,0.0,1.0
2021-07-09,31.37,31.39,30.51,30.59,986177,20.1028133686224,20.1156299534925,19.5517002192117,19.6029665586918,1538907.61072712,0.0,1.0
2021-07-12,31.6,31.71,30.88,31.15,838022,20.2502040946276,20.3206953114127,19.788807039307,19.9618309350523,1307714.97789623,0.0,1.0
2021-07-13,30.83,31.48,30.81,31.4,1269722,19.756765577132,20.1733045854075,19.743948992262,20.1220382459275,1981373.37344884,0.0,1.0
2021-07-14,30.67,31.22,30.545,30.95,1047593,19.6542328981718,20.0066889820973,19.5741292427342,19.8336650863521,1634745.9336858,0.0,1.0
2021-07-15,30.95,31.11,30.39,30.54,1298626,19.8336650863521,19.9361977653122,19.4748007099916,19.5709250965167,2026477.43243669,0.0,1.0
2021-07-16,30.92,31.3265,30.705,31.0,988557,19.8144402090471,20.0749372965302,19.6766619216944,19.8657065485271,1542621.54860392,0.0,1.0
2021-07-19,30.01,30.52,29.6,30.28,1552889,19.2312855974613,19.5581085116467,18.9685456076259,19.4043094932065,2423249.27544895,0.0,1.0
2021-07-20,31.05,31.28,30.02,30.05,1450369,19.8977480107022,20.0451387367074,19.2376938898963,19.2569187672013,2263269.06068858,0.0,1.0
2021-07-21,31.27,31.71,31.25,31.39,948537,20.0387304442724,20.3206953114127,20.0259138594023,20.1156299534925,1480171.21506207,0.0,1.0
2021-07-22,31.32,31.6,31.015,31.57,1247727,20.0707719064474,20.2502040946276,19.8753189871796,20.2309792173226,1947050.65765042,0.0,1.0
2021-07-23,31.56,31.655,31.12,31.4,1037848,20.2245709248876,20.2854497030202,19.9426060577472,20.1220382459275,1619539.0746062,0.0,1.0
2021-07-26,31.7,32.15,31.6,31.66,833620,20.3142870189777,20.6026601785531,20.2502040946276,20.2886538492377,1300845.75330224,0.0,1.0
2021-07-27,31.69,31.73,31.08,31.7,921846,20.3078787265427,20.3335118962828,19.9169728880072,20.3142870189777,1438520.49410842,0.0,1.0
2021-07-28,31.86,32.2,31.42,31.75,1208832,20.4168196979379,20.6347016407282,20.1348548307975,20.3463284811528,1886355.8619705,0.0,1.0
2021-07-29,32.49,32.8,32.07,32.16,1301866,20.8205421213434,21.0191991868287,20.5513938390731,20.6090684709881,2031533.38147906,0.0,1.0
2021-07-30,32.42,32.84,32.28,32.48,839931,20.7756840742984,21.0448323565687,20.6859679802082,20.8141338289084,1310693.93058816,0.0,1.0
2021-08-02,32.4,33.07,32.33,32.63,1158908,20.7628674894283,21.1922230825739,20.7180094423833,20.9102582154336,1808450.55333125,0.0,1.0
2021-08-03,32.5,32.5276,31.88,32.45,893264,20.8269504137784,20.8446373008991,20.4296362828079,20.7949089516034,1393918.90906861,0.0,1.0
2021-08-04,31.99,32.42,31.99,32.2,875110,20.500127499593,20.7756840742984,20.500127499593,20.6347016407282,1365589.98965035,0.0,1.0
2021-08-05,32.6,32.61,32.1,32.2,650556,20.8910333381285,20.8974416305635,20.5706187163781,20.6347016407282,1015178.39049602,0.0,1.0
2021-08-06,32.47,32.88,32.35,32.88,780946,20.8077255364734,21.0704655263088,20.7308260272533,21.0704655263088,1218649.12988936,0.0,1.0
2021-08-09,31.96,32.4,31.96,32.4,689793,20.480902622288,20.7628674894283,20.480902622288,20.7628674894283,1076406.86968596,0.0,1.0
2021-08-10,32.4,32.49,31.8,31.96,644368,20.7628674894283,20.8205421213434,20.3783699433278,20.480902622288,1005522.15201634,0.0,1.0
2021-08-11,32.49,32.56,32.2,32.46,534508,20.8205421213434,20.8654001683885,20.6347016407282,20.8013172440384,834088.028005655,0.0,1.0
2021-08-12,32.45,32.59,32.21,32.55,551770,20.7949089516034,20.8846250456935,20.6411099331632,20.8589918759535,861025.000959162,0.0,1.0
2021-08-13,32.57,32.69,32.26,32.64,647012,20.8718084608235,20.9487079700436,20.6731513953382,20.9166665078686,1009648.0561114,0.0,1.0
2021-08-16,32.71,32.75,32.23,32.41,788096,20.9615245549136,20.9871577246537,20.6539265180332,20.7692757818634,1229806.54830076,0.0,1.0
2021-08-17,32.43,32.59,32.16,32.53,707035,20.7820923667334,20.8846250456935,20.6090684709881,20.8461752910835,1103312.63307748,0.0,1.0
2021-08-18,32.14,32.52,32.105,32.31,696077,20.5962518861181,20.8397669986485,20.5738228625956,20.7051928575133,1086212.9140632,0.0,1.0
2021-08-19,31.59,31.89,31.34,31.86,902560,20.2437958021926,20.4360445752429,20.0835884913174,20.4168196979379,1408425.11348153,0.0,1.0
2021-08-20,32.18,32.23,31.34,31.52,707140,20.6218850558582,20.6539265180332,20.0835884913174,20.1989377551476,1103476.48327792,0.0,1.0
2021-08-23,32.32,32.5,32.24,32.41,654441,20.7116011499483,20.8269504137784,20.6603348104682,20.7692757818634,1021240.84791256,0.0,1.0
2021-08-24,32.52,32.72,32.35,32.5,528959,20.8397669986485,20.9679328473486,20.7308260272533,20.8269504137784,825428.935031547,0.0,1.0
2021-08-25,32.69,32.88,32.39,32.67,593304,20.9487079700436,21.0704655263088,20.7564591969933,20.9358913851736,925837.898343648,0.0,1.0
2021-08-26,32.34,32.7667,32.33,32.75,441980,20.7244177348183,20.9978595730201,20.7180094423833,20.9871577246537,689700.110415446,0.0,1.0
2021-08-27,32.87,33.0,32.32,32.32,618977,21.0640572338738,21.1473650355289,20.7116011499483,20.7116011499483,965900.052592019,0.0,1.0
2021-08-30,32.73,32.92,32.6,32.92,576885,20.9743411397836,21.0960986960488,20.8910333381285,21.0960986960488,900216.408428017,0.0,1.0
2021-08-31,32.81,32.99,32.5,32.56,611765,21.0256074792637,21.1409567430939,20.8269504137784,20.8654001683885,954645.884538453,0.0,1.0
2021-09-01,32.77,33.215,32.33,32.97,1422800,20.9999743095237,21.2851433228816,20.7180094423833,21.1281401582238,2220248.23996356,0.0,1.0
2021-09-02,33.05,33.27,32.7,33.17,1154263,21.1794064977039,21.3203889312741,20.9551162624786,21.256306006924,1801202.13255908,0.0,1.0
2021-09-03,33.0,33.03,32.7,33.0,666827,21.1473650355289,21.1665899128339,20.9551162624786,21.1473650355289,1040568.92965293,0.0,1.0
2021-09-07,32.43,32.98,32.43,32.86,961891,20.7820923667334,21.1345484506589,20.7820923667334,21.0576489414387,1501009.83960275,0.0,1.0
2021-09-08,32.31,32.57,32.19,32.28,666341,20.7051928575133,20.8718084608235,20.6282933482932,20.6859679802082,1039810.53729657,0.0,1.0
2021-09-09,32.37,32.67,32.11,32.22,767043,20.7436426121233,20.9358913851736,20.5770270088131,20.6475182255982,1196953.80287206,0.0,1.0
2021-09-10,30.86,31.4,30.85,31.39,5877120,19.775990454437,20.1220382459275,19.769582162002,20.1156299534925,9171117.04811264,0.0,1.0
2021-09-13,31.22,31.33,30.95,31.09,2056942,20.0066889820973,20.0771801988824,19.8336650863521,19.9233811804422,3209812.94293445,0.0,1.0
2021-09-14,31.13,31.3,31.0,31.3,1453374,19.9490143501822,20.0579553215774,19.8657065485271,20.0579553215774,2267958.29737757,0.0,1.0
2021-09-15,31.33,31.362,31.05,31.12,1946065,20.0771801988824,20.0976867346744,19.8977480107022,19.9426060577472,3036791.81269658,0.0,1.0
2021-09-16,31.08,31.5,31.06,31.33,1865182,19.9169728880072,20.1861211702776,19.9041563031372,20.0771801988824,2910575.66257501,0.0,1.0
2021-09-17,30.75,31.35,30.71,31.08,2865809,19.7054992376519,20.0899967837524,19.6798660679119,19.9169728880072,4472032.18183985,0.0,1.0
2021-09-20,30.71,30.79,30.245,30.43,2039366,19.6798660679119,19.7311324073919,19.381880469684,19.5004338797316,3182385.97985769,0.0,1.0
2021-09-21,31.06,31.245,30.8,30.81,1291000,19.9041563031372,20.0227097131848,19.7375406998269,19.743948992262,2014577.22644993,0.0,1.0
2021-09-22,31.11,31.4283,31.05,31.31,1587940,19.9361977653122,20.1401737135185,19.8977480107022,20.0643636140124,2477945.59331441,0.0,1.0
2021-09-23,31.14,31.435,31.08,31.17,2353504,19.9554226426172,20.14446726945,19.9169728880072,19.9746475199223,3672591.44907733,0.0,1.0
2021-09-24,31.12,31.26,31.025,31.11,1541010,19.9426060577472,20.0323221518373,19.8817272796146,19.9361977653122,2404712.35610504,0.0,1.0
2021-09-27,31.43,31.6413,31.245,31.31,1664175,20.1412631232325,20.2766703423842,20.0227097131848,20.0643636140124,2596908.64122952,0.0,1.0
2021-09-28,31.13,31.52,31.0863,31.49,1260274,19.9490143501822,20.1989377551476,19.9210101122412,20.1797128778426,1966629.97636481,0.0,1.0
2021-09-29,30.75,30.83,30.42,30.58,1014148,20.1028133686224,20.1551133708823,19.8870758593006,19.9916758638203,1551277.94444311,0.62,1.0
2021-09-30,30.32,30.83,30.315,30.83,1075966,19.8217008564759,20.1551133708823,19.8184321063346,20.1551133708823,1645837.02257527,0.0,1.0
2021-10-01,31.07,31.09,30.21,30.42,1386379,20.3120133776618,20.3250883782267,19.7497883533686,19.8870758593006,2120656.1225177,0.0,1.0
2021-10-04,30.7,31.39,30.55,31.0,1550775,20.0701258672101,20.5212133867011,19.9720633629729,20.2662508756844,2372122.26843986,0.0,1.0
2021-10-05,31.26,31.35,30.58,30.78,1099802,20.4362258830289,20.4950633855712,19.9916758638203,20.1224258694699,1682297.44164995,0.0,1.0
2021-10-06,31.35,31.36,30.83,31.04,892794,20.4950633855712,20.5016008858537,20.1551133708823,20.2924008768143,1365650.41900308,0.0,1.0
2021-10-07,31.51,31.77,31.41,31.5,883533,20.5996633900908,20.7696383974353,20.534288387266,20.5931258898084,1351484.45403201,0.0,1.0
2021-10-08,31.53,31.77,31.48,31.55,537916,20.6127383906558,20.7696383974353,20.5800508892434,20.6258133912208,822816.02563241,0.0,1.0
2021-10-11,31.35,31.6621,31.3,31.52,473449,20.4950633855712,20.6990987693873,20.4623758841588,20.6062008903733,724204.940027139,0.0,1.0
2021-10-12,32.03,32.17,31.35,31.45,1149090,20.9396134047797,21.0311384087344,20.4950633855712,20.560438388396,1757690.17261793,0.0,1.0
2021-10-13,32.21,32.29,31.935,32.03,1209122,21.0572884098644,21.1095884121242,20.8775071520962,20.9396134047797,1849517.31970179,0.0,1.0
2021-10-14,32.45,32.65,32.21,32.39,1227808,21.2141884166439,21.3449384222934,21.0572884098644,21.174963414949,1878100.11005375,0.0,1.0
2021-10-15,32.18,32.95,32.17,32.78,1304931,21.0376759090169,21.5410634307678,21.0311384087344,21.4299259259657,1996070.27704052,0.0,1.0
2021-10-18,32.35,32.52,31.93,32.1,1061460,21.1488134138191,21.2599509186212,20.8742384019549,20.9853759067571,1623648.11340019,0.0,1.0
2021-10-19,32.22,32.405,32.06,32.38,677523,21.0638259101468,21.1847696653727,20.9592259056272,21.1684259146665,1036364.00875703,0.0,1.0
2021-10-20,32.36,32.6,32.03,32.2,553041,21.1553509141015,21.312250920881,20.9396134047797,21.0507509095819,845951.779890865,0.0,1.0
2021-10-21,32.7,32.7966,32.38,32.38,1058944,21.3776259237058,21.4407781764346,21.1684259146665,21.1684259146665,1619799.5476009,0.0,1.0
2021-10-22,32.54,32.76,32.48,32.7,579381,21.2730259191862,21.4168509254007,21.2338009174913,21.3776259237058,886242.409125087,0.0,1.0
2021-10-25,32.78,32.81,32.38,32.54,602982,21.4299259259657,21.4495384268131,21.1684259146665,21.2730259191862,922343.363588145,0.0,1.0
2021-10-26,32.5,32.89,32.46,32.78,871799,21.2468759180562,21.5018384290729,21.2207259169263,21.4299259259657,1333535.69763738,0.0,1.0
2021-10-27,32.43,32.56,31.83,32.485,922346,21.2011134160789,21.2861009197511,20.8088633991302,21.2370696676325,1410854.24114165,0.0,1.0
2021-10-28,32.89,32.89,32.3875,32.61,946085,21.5018384290729,21.5018384290729,21.1733290398784,21.3187884211635,1447166.28546174,0.0,1.0
2021-10-29,32.9,33.0,32.63,32.76,877719,21.5083759293554,21.5737509321802,21.3318634217285,21.4168509254007,1342591.14657689,0.0,1.0
2021-11-01,33.4,33.41,32.91,33.0,1000898,21.8352509434793,21.8417884437618,21.5149134296379,21.5737509321802,1531010.25889438,0.0,1.0
2021-11-02,32.7,33.36,32.66,33.36,1155299,21.3776259237058,21.8091009423494,21.3514759225759,21.8091009423494,1767187.6865479,0.0,1.0
2021-11-03,33.21,33.375,32.845,33.06,1488827,21.7110384381122,21.8189071927731,21.4724196778018,21.6129759338751,2277364.33754383,0.0,1.0
2021-11-04,33.12,33.49,32.95,33.26,913817,21.6522009355699,21.8940884460217,21.5410634307678,21.7437259395246,1397807.97019485,0.0,1.0
2021-11-05,33.7,33.79,33.05,33.32,1330859,22.0313759519537,22.090213454496,21.6064384335926,21.7829509412195,2035730.69597693,0.0,1.0
2021-11-08,33.49,33.7,33.345,33.58,763743,21.8940884460217,22.0313759519537,21.7992946919257,21.952925948564,1168249.28030505,0.0,1.0
2021-11-09,33.66,33.75,33.43,33.5,742824,22.0052259508238,22.0640634533661,21.8548634443268,21.9006259463041,1136250.81132439,0.0,1.0
2021-11-10,33.63,33.87,33.5605,33.62,581872,21.9856134499764,22.1425134567558,21.9401778230131,21.9790759496939,890052.734008248,0.0,1.0
2021-11-11,33.81,33.885,33.57,33.68,521297,22.103288455061,22.1523197071796,21.9463884482815,22.0183009513887,797394.994226046,0.0,1.0
2021-11-12,33.65,34.04,33.5701,33.92,718218,21.9986884505413,22.253650961558,21.9464538232843,22.1752009581682,1098612.57203292,0.0,1.0
2021-11-15,33.48,33.8498,33.425,33.73,653221,21.8875509457392,22.1293077061852,21.8515946941855,22.0509884528011,999190.779005695,0.0,1.0
2021-11-16,33.15,33.5702,33.14,33.38,731354,21.6718134364174,21.9465191982871,21.6652759361349,21.8221759429144,1118705.87900409,0.0,1.0
2021-11-17,33.07,33.15,32.7,33.05,867325,21.6195134341575,21.6718134364174,21.3776259237058,21.6064384335926,1326692.10328682,0.0,1.0
2021-11-18,32.76,33.07,32.5737,33.02,841677,21.4168509254007,21.6195134341575,21.2950572951381,21.5868259327451,1287459.98261106,0.0,1.0
2021-11-19,31.61,31.9325,31.3508,31.63,6174114,20.6650383929156,20.8758727770256,20.4955863855938,20.6781133934806,9444151.0259621,0.0,1.0
2021-11-22,31.6,31.915,31.55,31.69,2849045,20.6585008926331,20.8644321515312,20.6258133912208,20.7173383951755,4358003.6357868,0.0,1.0
2021-11-23,31.69,31.9,31.56,31.69,2870421,20.7173383951755,20.8546259011075,20.6323508915032,20.7173383951755,4390701.1487143,0.0,1.0
2021-11-24,31.75,31.9,31.63,31.73,1282458,20.7565633968703,20.8546259011075,20.6781133934806,20.7434883963054,1961694.75271323,0.0,1.0
2021-11-26,30.9,31.42,30.4721,31.3,1327148,20.2008758728596,20.5408258875485,19.9211362357724,20.4623758841588,2030054.21438664,0.0,1.0
2021-11-29,30.73,31.48,30.39,31.23,2526873,20.0897383680575,20.5800508892434,19.8674633584532,20.4166133821814,3865197.53853361,0.0,1.0
2021-11-30,30.0,30.65,29.819,30.65,2831565,19.6125008474365,20.0374383657977,19.4941720923237,20.0374383657977,4331265.58722893,0.0,1.0
2021-12-01,29.47,30.8,29.27,30.59,3771509,19.2660133324652,20.1355008700348,19.1352633268156,19.9982133641028,5769038.37405256,0.0,1.0
2021-12-02,30.74,30.85,29.72,29.78,2635847,20.09627586834,20.1681883714472,19.4294508395271,19.468675841222,4031888.16230621,0.0,1.0
2021-12-03,30.23,30.82,30.08,30.82,1170546,19.7628633539335,20.1485758705998,19.6648008496964,20.1485758705998,1790510.05647707,0.0,1.0
2021-12-06,30.67,30.89,30.43,30.59,1701176,20.0505133663626,20.1943383725771,19.8936133595831,19.9982133641028,2602181.14951264,0.0,1.0
2021-12-07,31.17,31.4,30.665,30.78,1363222,20.3773883804866,20.5277508869836,20.0472446162214,20.1224258694699,2085234.32672511,0.0,1.0
2021-12-08,31.16,31.505,31.0,31.16,928049,20.3708508802041,20.5963946399496,20.2662508756844,20.3708508802041,1419577.75892915,0.0,1.0
2021-12-09,30.82,31.135,30.77,31.01,676424,20.1485758705998,20.3545071294979,20.1158883691874,20.2727883759669,1034682.93808397,0.0,1.0
2021-12-10,30.44,31.01,30.28,31.01,1060707,19.9001508598656,20.2727883759669,19.7955508553459,20.2727883759669,1622496.29700637,0.0,1.0
2021-12-13,30.25,30.45,29.8512,30.43,1572916,19.7759383544985,19.9066883601481,19.5152228432332,19.8936133595831,2405989.95340095,0.0,1.0
2021-12-14,29.95,30.54,29.88,30.23,1447189,19.5798133460241,19.9655258626904,19.5340508440468,19.7628633539335,2213673.32691153,0.0,1.0
2021-12-15,30.65,30.73,29.81,30.01,2649879,20.0374383657977,20.0897383680575,19.4882883420694,19.619038347719,4053352.02371147,0.0,1.0
2021-12-16,30.34,31.22,30.17,30.96,1488538,19.8347758570408,20.410075881899,19.7236383522387,20.2401008745545,2276922.27255337,0.0,1.0
2021-12-17,30.54,30.7,30.03,30.28,3537068,19.9655258626904,20.0701258672101,19.632113348284,19.7955508553459,5410428.82931829,0.0,1.0
2021-12-20,29.72,30.13,29.3,30.13,2237395,19.4294508395271,19.6974883511088,19.154875827663,19.6974883511088,3422401.38175817,0.0,1.0
2021-12-21,30.79,30.89,29.96,29.99,1542249,20.1289633697524,20.1943383725771,19.5863508463066,19.6059633471541,2359080.586403,0.0,1.0
2021-12-22,31.13,31.38,30.71,30.79,1192404,20.3512383793566,20.5146758864186,20.0766633674925,20.1289633697524,1823944.85426756,0.0,1.0
2021-12-23,31.46,31.52,31.16,31.27,708611,20.5669758886784,20.6062008903733,20.3708508802041,20.4427633833113,1083917.35278261,0.0,1.0
2021-12-27,31.62,31.75,31.15,31.75,1015806,20.6715758931981,20.7565633968703,20.3643133799216,20.7565633968703,1553814.08200083,0.0,1.0
2021-12-28,31.58,31.96,31.555,31.59,926012,20.6454258920682,20.8938509028024,20.629082141362,20.6519633923507,1416461.8890829,0.0,1.0
2021-12-29,31.83,31.83,31.235,31.63,1386757,20.8088633991302,20.8088633991302,20.4198821323227,20.6781133934806,2121234.32516958,0.0,1.0
2021-12-30,30.88,31.3904,30.86,31.18,1148359,20.5931258898084,20.933499317728,20.5797883730404,20.7931886413285,1721998.20997306,0.62,1.0
2021-12-31,30.62,31.03,30.61,30.83,876875,20.4197381718242,20.6931572655684,20.4130694134402,20.5597820978883,1314899.9401495,0.0,1.0
2022-01-03,31.11,31.37,30.72,30.73,1178020,20.7465073326405,20.9198950506246,20.4864257556643,20.4930945140483,1766475.75480531,0.0,1.0
2022-01-04,31.29,31.595,31.038,31.27,1143267,20.8665449835526,21.0699421142647,20.6984922722756,20.8532074667846,1714362.60570194,0.0,1.0
2022-01-05,30.82,31.46,30.81,31.32,1060365,20.5531133395043,20.9799138760807,20.5464445811203,20.8865512587046,1590048.61016293,0.0,1.0
2022-01-06,31.12,31.35,30.87,31.02,976974,20.7531760910245,20.9065575338566,20.5864571314244,20.6864885071844,1465001.34469293,0.0,1.0
2022-01-07,31.31,31.55,31.2,31.2,1029387,20.8798825003206,21.0399327015367,20.8065261580965,20.8065261580965,1543596.18496441,0.0,1.0
2022-01-10,31.41,31.571,31.13,31.35,1064110,20.9465700841606,21.0539370941431,20.7598448494085,20.9065575338566,1595664.34818244,0.0,1.0
2022-01-11,31.94,31.97,31.42,31.5,1304231,21.3000142785129,21.3200205536649,20.9532388425446,21.0065889096167,1955732.87394568,0.0,1.0
2022-01-12,31.99,32.31,31.87,32.0,1127041,21.333358070433,21.5467583387211,21.2533329698249,21.340026828817,1690031.23985291,0.0,1.0
2022-01-13,31.95,32.45,31.87,32.2,971998,21.3066830368969,21.6401209560972,21.2533329698249,21.4734019964971,1457539.68584511,0.0,1.0
2022-01-14,31.91,31.95,31.47,31.88,1234512,21.2800080033609,21.3066830368969,20.9865826344647,21.2600017282089,1851187.17595305,0.0,1.0
2022-01-18,31.77,32.17,31.695,31.87,1319296,21.1866453859848,21.453395721345,21.1366296981048,21.2533329698249,1978323.28603218,0.0,1.0
2022-01-19,31.25,31.86,31.24,31.85,1160900,20.8398699500166,21.2466642114409,20.8332011916326,21.2399954530569,1740803.80957325,0.0,1.0
2022-01-20,30.82,31.61,30.79,31.22,957428,20.5531133395043,21.0799452518407,20.5331070643523,20.8198636748645,1435691.54086666,0.0,1.0
2022-01-21,30.56,30.98,30.45,30.72,1537084,20.3797256215202,20.6598134736484,20.3063692792961,20.4864257556643,2304902.81922138,0.0,1.0
2022-01-24,30.46,30.57,29.26,30.16,2535887,20.3130380376801,20.3863943799042,19.5127870315995,20.11297528616,3802637.39361469,0.0,1.0
2022-01-25,30.87,31.125,29.7,30.04,1673483,20.5864571314244,20.7565104702165,19.8062124004957,20.0329501855519,2509437.14502203,0.0,1.0
2022-01-26,30.48,31.48,30.35,31.09,1788143,20.3263755544482,20.9932513928487,20.2396816954561,20.7331698158725,2681373.19877831,0.0,1.0
2022-01-27,30.02,31.07,29.81,30.75,1461259,20.0196126687839,20.7198322991045,19.8795687427198,20.5064320308163,2191200.99403325,0.0,1.0
2022-01-28,30.5,30.51,29.525,29.9,1424597,20.3397130712162,20.3463818296002,19.6895091287756,19.9395875681758,2136225.24309297,0.0,1.0
2022-01-31,31.42,31.43,30.3,30.33,1152288,20.9532388425446,20.9599076009287,20.2063379035361,20.2263441786881,1727889.86142265,0.0,1.0
2022-02-01,31.32,31.44,30.75,31.44,1232190,20.8865512587046,20.9665763593127,20.5064320308163,20.9665763593127,1847705.268428,0.0,1.0
2022-02-02,31.2,31.42,30.96,31.32,1742596,20.8065261580965,20.9532388425446,20.6464759568804,20.8865512587046,2613074.12813086,0.0,1.0
2022-02-03,30.79,31.15,30.7,31.0,1635141,20.5331070643523,20.7731823661765,20.4730882388963,20.6731509904164,2451942.1845029,0.0,1.0
2022-02-04,30.77,30.89,30.25,30.61,1741236,20.5197695475843,20.5997946481924,20.172994111616,20.4130694134402,2611034.7679956,0.0,1.0
2022-02-07,30.85,31.0876,30.67,30.81,1163225,20.5731196146563,20.7315693138603,20.4530819637443,20.5464445811203,1744290.21568684,0.0,1.0
2022-02-08,30.74,30.97,30.5,30.85,1462251,20.4997632724323,20.6531447152644,20.3397130712162,20.5731196146563,2192688.52730838,0.0,1.0
2022-02-09,31.76,31.91,31.15,31.28,2363969,21.1799766276008,21.2800080033609,20.7731823661765,20.8598762251686,3544841.27910507,0.0,1.0
2022-02-10,31.28,32.2599,31.14,31.76,2225696,20.8598762251686,21.5133478592173,20.7665136077925,21.1799766276008,3337496.83500039,0.0,1.0
2022-02-11,31.28,31.78,30.96,31.29,1982133,20.8598762251686,21.1933141443688,20.6464759568804,20.8665449835526,2972266.92865954,0.0,1.0
2022-02-14,31.3,31.59,31.03,31.42,1427433,20.8732137419366,21.0666077350727,20.6931572655684,20.9532388425446,2140477.90878678,0.0,1.0
2022-02-15,31.89,31.925,31.52,31.59,1217809,21.2666704865929,21.2900111409369,21.0199264263847,21.0666077350727,1826140.53452717,0.0,1.0
2022-02-16,32.27,32.445,31.82,31.91,1469685,21.5200833051851,21.6367865769052,21.2199891779049,21.2800080033609,2203836.02969478,0.0,1.0
2022-02-17,31.78,32.3,31.68,32.155,1369983,21.1933141443688,21.5400895803371,21.1266265605288,21.443392583769,2054329.9383673,0.0,1.0
2022-02-18,31.82,32.15,31.68,31.68,1253376,21.2199891779049,21.440058204577,21.1266265605288,21.1266265605288,1879474.30065267,0.0,1.0
2022-02-22,30.95,31.605,30.65,31.55,2040700,20.6398071984964,21.0766108726487,20.4397444469762,21.0399327015367,3060089.87354306,0.0,1.0
2022-02-23,30.61,31.31,30.565,31.1,1543397,20.4130694134402,20.8798825003206,20.3830600007122,20.7398385742565,2314369.3490257,0.0,1.0
2022-02-24,31.09,31.26,29.76,30.0,1955451,20.7331698158725,20.8465387084006,19.8462249507998,20.0062751520159,2932256.48224121,0.0,1.0
2022-02-25,31.65,31.7285,31.12,31.21,1765258,21.1066202853768,21.1589700386912,20.7531760910245,20.8131949164805,2647056.46591408,0.0,1.0
2022-02-28,31.78,31.86,31.14,31.37,1850174,21.1933141443688,21.2466642114409,20.7665136077925,20.9198950506246,2774390.5138887,0.0,1.0
2022-03-01,31.29,31.75,30.85,31.75,1338918,20.8665449835526,21.1733078692168,20.5731196146563,21.1733078692168,2007747.0541013,0.0,1.0
2022-03-02,31.92,32.01,31.33,31.4,1259120,21.2866767617449,21.346695587201,20.8932200170886,20.9399013257766,1888087.59816511,0.0,1.0
2022-03-03,31.84,32.09,31.55,32.0,1076670,21.2333266946729,21.400045654273,21.0399327015367,21.340026828817,1614498.43884334,0.0,1.0
2022-03-04,31.78,31.8,31.31,31.55,946159,21.1933141443688,21.2066516611368,20.8798825003206,21.0399327015367,1418793.34280474,0.0,1.0
2022-03-07,31.35,31.77,31.34,31.71,2229345,20.9065575338566,21.1866453859848,20.8998887754726,21.1466328356808,3342968.61818683,0.0,1.0
2022-03-08,31.28,31.85,31.22,31.31,1270000,20.8598762251686,21.2399954530569,20.8198636748645,20.8798825003206,1904402.47924716,0.0,1.0
2022-03-09,31.18,31.9,31.155,31.79,1871782,20.7931886413285,21.2733392449769,20.7765167453685,21.1999829027528,2806792.3475671,0.0,1.0
2022-03-10,31.29,31.37,30.7076,31.0,1475911,20.8665449835526,20.9198950506246,20.4781564952681,20.6731509904164,2213172.10043162,0.0,1.0
2022-03-11,31.55,31.8,31.205,31.26,1246007,21.0399327015367,21.2066516611368,20.8098605372885,20.8465387084006,1868424.26768451,0.0,1.0
2022-03-14,31.34,31.855,31.045,31.8,1018165,20.8998887754726,21.2433298322489,20.7031604031445,21.2066516611368,1526768.46478952,0.0,1.0
2022-03-15,31.2,31.565,30.99,31.44,1474565,20.8065261580965,21.0499358391127,20.6664822320324,20.9665763593127,2211153.73370953,0.0,1.0
2022-03-16,31.53,31.64,30.995,31.31,1567137,21.0265951847687,21.0999515269928,20.6698166112244,20.8798825003206,2349968.17962202,0.0,1.0
2022-03-17,31.74,31.82,31.3145,31.38,1273901,21.1666391108328,21.2199891779049,20.8828834415934,20.9265638090086,1910252.14387043,0.0,1.0
2022-03-18,31.61,31.705,31.39,31.53,2171281,21.0799452518407,21.1432984564888,20.9332325673926,21.0265951847687,3255899.93664746,0.0,1.0
2022-03-21,31.71,31.76,31.555,31.7,1074569,21.1466328356808,21.1799766276008,21.0432670807287,21.1399640772968,1611347.92734027,0.0,1.0
2022-03-22,32.02,32.08,31.75,31.83,1221960,21.353364345585,21.393376895889,21.1733078692168,21.2266579362889,1832365.08152824,0.0,1.0
2022-03-23,31.94,32.09,31.77,32.0,1068635,21.3000142785129,21.400045654273,21.1866453859848,21.340026828817,1602449.7192207,0.0,1.0
2022-03-24,31.54,31.9,31.08,31.13,3307403,21.0332639431527,21.2733392449769,20.7265010574885,20.7598448494085,4959548.40399174,0.0,1.0
2022-03-25,32.11,32.15,31.55,31.55,3057966,21.413383171041,21.440058204577,21.0399327015367,21.0399327015367,4585510.261302,0.0,1.0
2022-03-28,32.14,32.34,31.92,32.06,2236841,21.433389446193,21.5667646138731,21.2866767617449,21.380039379121,3354209.09140292,0.0,1.0
2022-03-29,32.9,32.905,32.22,32.39,2198424,21.9402150833774,21.9435494625694,21.4867395132651,21.6001084057932,3296601.66617045,0.0,1.0
2022-03-30,31.89,32.28,31.82,32.2,2030483,21.6801335064012,21.94527154552,21.632544627585,21.8908842554443,2986702.21984018,0.62,1.0
2022-03-31,31.79,32.13,31.75,31.8,1374954,21.6121493938067,21.8432953766281,21.5849557487689,21.6189478050661,2022463.70148291,0.0,1.0
2022-04-01,32.04,32.15,31.6,31.83,1291088,21.782109675293,21.856892199147,21.482979579877,21.6393430388445,1899102.52664466,0.0,1.0
2022-04-04,32.0,32.07,31.465,32.0,1315356,21.7549160302552,21.8025049090714,21.3912010278744,21.7549160302552,1934799.10202652,0.0,1.0
2022-04-05,31.69,32.25,31.65,32.06,1031657,21.5441652812121,21.9248763117416,21.5169716361743,21.795706497812,1517497.19254663,0.0,1.0
2022-04-06,31.67,31.72,31.42,31.69,1114225,21.5305684586932,21.5645605149905,21.3606081772069,21.5441652812121,1638949.09777695,0.0,1.0
2022-04-07,31.32,31.81,31.26,31.75,1651083,21.2926240646123,21.6257462163256,21.2518335970556,21.5849557487689,2428630.65646961,0.0,1.0
2022-04-08,31.31,31.51,31.191,31.33,1169348,21.2858256533528,21.4217938785419,21.2049245593653,21.2994224758718,1720031.27697483,0.0,1.0
2022-04-11,31.52,31.6969,31.27,31.39,962273,21.4285922898014,21.5488561849812,21.258632008315,21.3402129434285,1415438.05350366,0.0,1.0
2022-04-12,31.87,31.975,31.53,31.61,1012429,21.6665366838823,21.7379200021066,21.4353907010609,21.4897779911365,1489214.11394756,0.0,1.0
2022-04-13,31.96,32.31,31.85,31.91,1458654,21.7277223852174,21.9656667792983,21.6529398613634,21.6937303289201,2145580.70162555,0.0,1.0
2022-04-14,31.94,32.34,31.86,32.09,1373985,21.7141255626985,21.9860620130767,21.6597382726229,21.8161017315903,2021038.36847051,0.0,1.0
2022-04-18,31.83,32.16,31.735,31.9,899594,21.6393430388445,21.8636906104065,21.5747581318797,21.6869319176607,1323241.51285921,0.0,1.0
2022-04-19,31.45,31.96,31.385,31.83,1545316,21.3810034109852,21.7277223852174,21.3368137377988,21.6393430388445,2273054.60205998,0.0,1.0
2022-04-20,32.19,32.325,31.63,31.72,1233276,21.8840858441849,21.9758643961875,21.5033748136554,21.5645605149905,1814065.01156405,0.0,1.0
2022-04-21,31.92,32.46,31.885,32.27,935914,21.7005287401796,22.0676429481901,21.6767343007715,21.9384731342605,1376665.75951609,0.0,1.0
2022-04-22,31.53,31.98,31.5,31.91,1073587,21.4353907010609,21.7413192077363,21.4149954672825,21.6937303289201,1579173.36717005,0.0,1.0
2022-04-25,31.53,31.64,30.92,31.34,1547508,21.4353907010609,21.5101732249149,21.0206876142341,21.3062208871312,2276278.88478772,0.0,1.0
2022-04-26,31.04,31.63,31.01,31.43,1795613,21.1022685493476,21.5033748136554,21.0818733155692,21.3674065884663,2641224.4441711,0.0,1.0
2022-04-27,30.66,31.19,30.66,30.95,1375840,20.8439289214883,21.2042447182394,20.8439289214883,21.0410828480125,2023766.94714751,0.0,1.0
2022-04-28,31.06,31.32,30.695,30.78,1291200,21.1158653718665,21.2926240646123,20.8677233608964,20.9255098566017,1899267.2710176,0.0,1.0
2022-04-29,30.04,30.96,30.03,30.91,2163130,20.4224274234021,21.0478812592719,20.4156290121426,21.0138892029747,3181816.92375799,0.0,1.0
2022-05-02,29.96,30.46,29.54,30.32,2490843,20.3680401333265,20.7079606962992,20.0825068604294,20.6127829386668,3663860.42994369,0.0,1.0
2022-05-03,30.94,31.055,29.94,30.0,1760877,21.034284436753,21.1124661662368,20.3544433108076,20.3952337783643,2590130.15364597,0.0,1.0
2022-05-04,31.39,31.4808,30.78,31.08,1537463,21.3402129434285,21.4019425176643,20.9255098566017,21.1294621943854,2261503.37383871,0.0,1.0
2022-05-05,30.55,31.29,30.395,31.18,1975499,20.7691463976343,21.2722288308339,20.6637710231127,21.1974463069799,2905824.50017658,0.0,1.0
2022-05-06,30.43,30.7,30.11,30.48,1432910,20.6875654625208,20.8711225665261,20.4700163022183,20.7215575188181,2107713.03075731,0.0,1.0
2022-05-09,29.79,30.28,29.65,30.19,2074832,20.2524671419157,20.585589293629,20.1572893842834,20.5244035922939,3051936.57873297,0.0,1.0
2022-05-10,29.91,30.39,29.425,30.07,1494318,20.3340480770292,20.660371817483,20.0043251309456,20.4428226571805,2198040.01695515,0.0,1.0
2022-05-11,29.44,30.34,29.405,29.91,1456122,20.0145227478348,20.6263797611857,19.9907283084267,20.3340480770292,2141856.30205135,0.0,1.0
2022-05-12,29.44,29.55,28.85,29.44,1754863,20.0145227478348,20.0893052716888,19.613416483527,20.0145227478348,2581283.96919127,0.0,1.0
2022-05-13,30.22,30.41,29.55,29.66,1447507,20.5447988260723,20.6739686400019,20.0893052716888,20.1640877955428,2129184.22372125,0.0,1.0
2022-05-16,30.54,30.755,30.01,30.25,1407682,20.7623479863748,20.9085138284531,20.4020321896237,20.5651940598506,2070604.36075016,0.0,1.0
2022-05-17,30.99,31.13,30.61,30.72,1465662,21.0682764930503,21.1634542506827,20.809936865191,20.884719389045,2155888.99239018,0.0,1.0
2022-05-18,30.27,30.77,30.125,30.71,1506854,20.5787908823696,20.9187114453423,20.4802139191075,20.8779209777856,2216479.61927041,0.0,1.0
2022-05-19,29.84,30.395,29.81,30.03,1279264,20.286459198213,20.6637710231127,20.2660639644346,20.4156290121426,1881710.22784314,0.0,1.0
2022-05-20,29.59,30.095,29.11,30.05,1675383,20.1164989167266,20.4598186853291,19.7901751762728,20.4292258346616,2464374.30167232,0.0,1.0
2022-05-23,30.18,30.3,29.65,29.84,1208297,20.5176051810345,20.5991861161479,20.1572893842834,20.286459198213,1777322.60360034,0.0,1.0
2022-05-24,30.24,30.29,29.53,30.18,1015861,20.5583956485912,20.5923877048885,20.0757084491699,20.5176051810345,1494262.35223297,0.0,1.0
2022-05-25,30.49,30.64,30.155,30.21,1121755,20.7283559300776,20.8303320989694,20.5006091528858,20.5380004148128,1650025.21499407,0.0,1.0
2022-05-26,30.88,31.005,30.645,30.67,910305,20.9934939691963,21.0784741099395,20.8337313045991,20.8507273327477,1338996.66445452,0.0,1.0
2022-05-27,31.33,31.35,30.89,30.97,866711,21.2994224758718,21.3130192983907,21.0002923804558,21.0546796705314,1274872.85914726,0.0,1.0
2022-05-31,31.11,31.33,30.95,31.09,976397,21.1498574281638,21.2994224758718,21.0410828480125,21.1362606056448,1436213.49567826,0.0,1.0
2022-06-01,31.04,31.27,30.55,31.27,814579,21.1022685493476,21.258632008315,20.7691463976343,21.258632008315,1198190.2372663,0.0,1.0
2022-06-02,31.29,31.29,30.72,31.13,856195,21.2722288308339,21.2722288308339,20.884719389045,21.1634542506827,1259404.53927271,0.0,1.0
2022-06-03,30.86,31.17,30.81,31.13,680627,20.9798971466774,21.1906478957205,20.9459050903801,21.1634542506827,1001155.96721724,0.0,1.0
2022-06-06,30.85,31.24,30.8,31.19,909173,20.9730987354179,21.2382367745367,20.9391066791207,21.2042447182394,1337331.5695422,0.0,1.0
2022-06-07,31.2,31.2,30.69,30.75,953450,21.2110431294988,21.2110431294988,20.8643241552667,20.9051146228234,1402460.02133809,0.0,1.0
2022-06-08,30.61,30.95,30.5,30.93,967471,20.809936865191,21.0410828480125,20.735154341337,21.0274860254936,1423083.95752685,0.0,1.0
2022-06-09,30.26,30.79,30.23,30.65,1162994,20.5719924711101,20.9323082678612,20.5515972373317,20.8371305102288,1710684.97567367,0.0,1.0
2022-06-10,29.69,30.0496,29.52,30.0,1340558,20.1844830293212,20.4289538982112,20.0689100379104,20.3952337783643,1971869.52780423,0.0,1.0
2022-06-13,27.47,29.3,27.34,29.25,2562582,18.6752357297222,19.9193449902024,18.5868563833493,19.8853529339052,3769383.61361435,0.0,1.0
2022-06-14,27.17,27.67,26.81,27.49,2180468,18.4712833919386,18.8112039549113,18.2265405865982,18.6888325522411,3207319.94106352,0.0,1.0
2022-06-15,27.45,27.9,26.92,27.27,2310810,18.6616389072033,18.9675674138788,18.3013231104522,18.5392675045331,3399044.14694873,0.0,1.0
2022-06-16,26.14,27.23,25.99,26.99,2799659,17.7710470322147,18.5120738594953,17.6690708633229,18.3489119892684,4118107.73598969,0.0,1.0
2022-06-17,27.29,27.39,26.24,26.25,3124293,18.552864327052,18.6208484396466,17.8390311448093,17.8458295560687,4595622.24285116,0.0,1.0
2022-06-21,27.69,28.095,27.55,27.92,1587619,18.8248007774302,19.1001364334381,18.7296230197979,18.9811642363977,2335279.43428261,0.0,1.0
2022-06-22,28.14,28.345,27.5,27.58,2080070,19.1307292841057,19.2700967149245,18.6956309635006,18.7500182535762,3059641.32003221,0.0,1.0
2022-06-23,28.62,28.63,28.013,28.12,1449021,19.4570530245595,19.463851435819,19.0443894611106,19.1171324615868,2131411.21461989,0.0,1.0
2022-06-24,29.03,29.6,28.84,28.86,3933072,19.7357878861972,20.1232973279861,19.6066180722675,19.6202148947864,5785281.07508964,0.0,1.0
2022-06-27,28.74,29.2,28.62,29.16,2001811,19.538633959673,19.8513608776079,19.4570530245595,19.8241672325701,2944527.66036479,0.0,1.0
2022-06-28,28.89,29.43,28.74,29.07,1799884,19.6406101285648,20.0077243365754,19.538633959673,19.762981531235,2647506.79432176,0.0,1.0
2022-06-29,27.89,28.38,27.7,28.11,1299102,19.3822705007055,19.7227980211553,19.2502292172658,19.5351604078463,1869334.90473581,0.62,1.0
2022-06-30,27.67,28.0,27.29,27.53,1465822,19.2293805935648,19.4587154542759,18.9652980266853,19.1320870162934,2109235.63255976,0.0,1.0
2022-07-01,28.19,28.245,27.505,27.51,1312573,19.5907567377156,19.6289792145008,19.1147131632092,19.1181879338261,1888718.91807864,0.0,1.0
2022-07-05,28.38,28.39,27.47,27.87,1236528,19.7227980211553,19.729747562389,19.0903897688914,19.3683714182382,1779294.42883096,0.0,1.0
2022-07-06,27.83,28.53,27.7,28.26,1489844,19.3405732533035,19.8270411396604,19.2502292172658,19.6394035263513,2143801.94304313,0.0,1.0
2022-07-07,28.01,28.39,27.94,27.94,1217823,19.4656649955096,19.729747562389,19.4170182068739,19.4170182068739,1752378.98308991,0.0,1.0
2022-07-08,28.12,28.275,27.84,28.15,1057858,19.5421099490799,19.6498278382018,19.3475227945372,19.5629585727809,1522198.32134352,0.0,1.0
2022-07-11,28.04,28.28,27.89,28.1,849511,19.4865136192106,19.6533026088186,19.3822705007055,19.5282108666126,1222398.67559054,0.0,1.0
2022-07-12,28.16,28.43,27.92,27.99,753152,19.5699081140146,19.7575457273237,19.4031191244065,19.4517659130422,1083743.47985884,0.0,1.0
2022-07-13,28.37,28.435,27.9,27.99,1179736,19.7158484799217,19.7610204979405,19.3892200419392,19.4517659130422,1697573.92658421,0.0,1.0
2022-07-14,28.04,28.19,27.68,27.97,922569,19.4865136192106,19.5907567377156,19.2363301347984,19.4378668305749,1327525.03939429,0.0,1.0
2022-07-15,28.57,28.78,27.96,28.52,1450816,19.8548393045951,20.0007796705021,19.4309172893412,19.8200915984267,2087642.84032292,0.0,1.0
2022-07-18,28.51,28.81,28.38,28.68,1013536,19.8131420571931,20.0216282942032,19.7227980211553,19.9312842581654,1458421.4495908,0.0,1.0
2022-07-19,29.36,29.44,28.71,28.71,1057343,20.403853062055,20.4594493919244,19.9521328818665,19.9521328818665,1521457.2652325,0.0,1.0
2022-07-20,29.42,29.45,29.06,29.29,1509329,20.445550309457,20.466398933158,20.1953668250449,20.3552062734193,2171839.76502999,0.0,1.0
2022-07-21,29.48,29.48,28.88,29.15,995488,20.487247556859,20.487247556859,20.0702750828388,20.2579126961479,1432451.38999528,0.0,1.0
2022-07-22,29.17,29.56,29.005,29.5,1121403,20.2718117786153,20.5428438867284,20.1571443482597,20.5011466393264,1613636.01178002,0.0,1.0
2022-07-25,29.59,29.65,28.98,29.05,1135306,20.5636925104294,20.6053897578314,20.1397704951755,20.1884172838112,1633641.64888977,0.0,1.0
2022-07-26,29.35,29.71,29.32,29.48,1172990,20.3969035208213,20.6470870052335,20.3760548971203,20.487247556859,1687866.8110018,0.0,1.0
2022-07-27,30.19,30.39,29.35,29.35,1844061,20.9806649844496,21.119655809123,20.3969035208213,20.3969035208213,2653500.33620302,0.0,1.0
2022-07-28,31.14,31.21,30.36,30.5,2121944,21.6408714016483,21.6895181902839,21.098807185422,21.1961007626934,3053358.38532672,0.0,1.0
2022-07-29,30.97,31.46,30.94,31.2,1392411,21.5227292006759,21.8632567211257,21.5018805769749,21.6825686490503,2003601.32155757,0.0,1.0
2022-08-01,30.99,31.19,30.5,30.9,1335417,21.5366282831432,21.6756191078166,21.1961007626934,21.4740824120402,1921590.15264204,0.0,1.0
2022-08-02,30.07,30.903,30.05,30.84,1816728,20.8972704896456,21.4761672744103,20.8833714071782,21.4323851646382,2614169.68245055,0.0,1.0
2022-08-03,30.21,30.41,30.05,30.24,1282474,20.994564066917,21.1335548915903,20.8833714071782,21.015412690618,1845408.14548522,0.0,1.0
2022-08-04,30.34,30.36,30.04,30.34,891521,21.0849081029547,21.098807185422,20.8764218659446,21.0849081029547,1282848.70903514,0.0,1.0
2022-08-05,30.26,30.385,30.13,30.15,686983,21.0293117730853,21.1161810385062,20.9389677370476,20.9528668195149,988530.000615902,0.0,1.0
2022-08-08,30.45,30.78,30.28,30.38,1494095,21.161353056525,21.3906879172361,21.0432108555526,21.1127062678893,2149918.89358284,0.0,1.0
2022-08-09,30.28,30.46,30.15,30.46,1044273,21.0432108555526,21.1683025977587,20.9528668195149,21.1683025977587,1502650.26839554,0.0,1.0
2022-08-10,30.39,30.78,30.315,30.7,1266919,21.119655809123,21.3906879172361,21.0675342498705,21.3350915873668,1823025.3730446,0.0,1.0
2022-08-11,30.36,30.66,30.345,30.5,883246,21.098807185422,21.3072934224321,21.0883828735715,21.1961007626934,1270941.44822214,0.0,1.0
2022-08-12,30.53,30.55,30.315,30.48,1226104,21.2169493863944,21.2308484688617,21.0675342498705,21.182201680226,1764294.87756634,0.0,1.0
2022-08-15,30.42,30.48,30.275,30.36,1226307,21.140504432824,21.182201680226,21.0397360849358,21.098807185422,1764586.98317904,0.0,1.0
2022-08-16,30.58,30.61,30.295,30.33,1209888,21.2516970925627,21.2725457162637,21.0536351674031,21.077958561721,1740960.96320458,0.0,1.0
2022-08-17,30.19,30.34,30.015,30.3,1207078,20.9806649844496,21.0849081029547,20.8590480128604,21.05710993802,1736917.53083183,0.0,1.0
2022-08-18,30.07,30.305,30.02,30.2,953190,20.8972704896456,21.0605847086368,20.8625227834772,20.9876145256833,1371586.94070606,0.0,1.0
2022-08-19,29.98,30.055,29.76,29.99,1437816,20.8347246185425,20.8868461777951,20.6818347114018,20.8416741597762,2068936.5695593,0.0,1.0
2022-08-22,29.49,29.75,29.45,29.73,1601740,20.4941970980927,20.6748851701681,20.466398933158,20.6609860877008,2304814.01022517,0.0,1.0
2022-08-23,29.66,29.79,29.4,29.6,1437258,20.6123392990651,20.7026833351028,20.4316512269897,20.5706420516631,2068133.63886036,0.0,1.0
2022-08-24,29.81,29.85,29.55,29.67,850643,20.7165824175701,20.7443805825048,20.5358943454947,20.6192888402988,1224027.56009088,0.0,1.0
2022-08-25,30.27,30.305,29.87,29.94,1055270,21.036261314319,21.0605847086368,20.7582796649722,20.8069264536079,1518474.33451765,0.0,1.0
2022-08-26,29.78,30.33,29.78,30.33,977084,20.6957337938691,21.077958561721,20.6957337938691,21.077958561721,1405969.0663696,0.0,1.0
2022-08-29,29.77,30.005,29.53,29.69,1292621,20.6887842526355,20.8520984716267,20.5219952630274,20.6331879227661,1860009.10928819,0.0,1.0
2022-08-30,29.11,29.95,29.105,29.85,1496501,20.2301145312133,20.8138759948415,20.2266397605964,20.7443805825048,2153380.992618,0.0,1.0
2022-08-31,28.98,29.43,28.89,29.1,1365161,20.1397704951755,20.4524998506907,20.0772246240725,20.2231649899796,1964390.10014921,0.0,1.0
2022-09-01,28.57,28.825,28.24,28.81,1570010,19.8548393045951,20.0320526060537,19.625504443884,20.0216282942032,2259156.32012287,0.0,1.0
2022-09-02,28.32,28.94,28.22,28.91,1311421,19.6811007737533,20.1119723302409,19.6116053614166,20.0911237065399,1887061.2547002,0.0,1.0
2022-09-06,28.37,28.63,28.205,28.53,1457771,19.7158484799217,19.8965365519971,19.6011810495661,19.8270411396604,2097650.69518146,0.0,1.0
2022-09-07,28.76,28.7863,28.21,28.3,1762777,19.9868805880348,20.0051578814794,19.604655820183,19.667201691286,2536537.21983761,0.0,1.0
2022-09-08,28.61,28.76,28.315,28.66,1341754,19.8826374695298,19.9868805880348,19.6776260031365,19.9173851756981,1930708.74016735,0.0,1.0
2022-09-09,29.15,29.21,28.64,28.75,1299120,20.2579126961479,20.29960994355,19.9034860932308,19.9799310468011,1869360.8057261,0.0,1.0
2022-09-12,29.68,29.71,29.32,29.43,1283669,20.6262383815324,20.6470870052335,20.3760548971203,20.4524998506907,1847127.68345158,0.0,1.0
2022-09-13,28.78,29.3025,28.6635,29.04,1659387,20.0007796705021,20.3638931999614,19.9198175151299,20.1814677425776,2387764.8095106,0.0,1.0
2022-09-14,28.98,28.98,28.69,28.81,1138732,20.1397704951755,20.1397704951755,19.9382337993991,20.0216282942032,1638571.47070794,0.0,1.0
2022-09-15,28.64,29.165,28.57,28.93,1301709,19.9034860932308,20.2683370079984,19.8548393045951,20.1050227890072,1873086.23149586,0.0,1.0
2022-09-16,28.75,28.76,28.25,28.38,1832954,19.9799310468011,19.9868805880348,19.6324539851176,19.7227980211553,2637517.98625137,0.0,1.0
2022-09-19,29.13,29.13,28.47,28.58,1336619,20.2440136136806,20.2440136136806,19.7853438922584,19.8617888458287,1923319.76321572,0.0,1.0
2022-09-20,28.91,29.09,28.79,28.92,1671432,20.0911237065399,20.2162154487459,20.0077292117358,20.0980732477735,2405096.88884504,0.0,1.0
2022-09-21,28.45,29.09,28.45,29.06,1616300,19.771444809791,20.2162154487459,19.771444809791,20.1953668250449,2325765.03348043,0.0,1.0
2022-09-22,27.87,28.51,27.86,28.51,2637035,19.3683714182382,19.8131420571931,19.3614218770045,19.8131420571931,3794545.44024255,0.0,1.0
2022-09-23,27.02,27.46,26.655,27.26,3548952,18.7776604133762,19.0834402276577,18.5240021583473,18.9444494029843,5106742.84916193,0.0,1.0
2022-09-26,25.9,27.05,25.305,27.0,4259795,17.9993117952052,18.7985090370772,17.5858140918018,18.7637613309089,6129606.0513486,0.0,1.0
2022-09-27,25.54,26.47,25.23,26.22,3009515,17.7491283107931,18.3954356455244,17.5336925325493,18.2216971146826,4330523.26593753,0.0,1.0
2022-09-28,25.76,26.005,25.48,25.66,2592056,17.9020182179338,18.0722819781587,17.7074310633911,17.8325228055971,3729823.18234433,0.0,1.0
2022-09-29,23.93,24.96,23.68,24.84,3371930,17.0611237286598,17.7954721382093,16.8828838234293,17.7099169836986,4729482.42936976,0.62,1.0
2022-09-30,23.34,24.305,23.33,24.05,3292186,16.6404775523159,17.3284835865054,16.6333479561066,17.1466788831704,4617633.1777994,0.0,1.0
2022-10-03,23.88,23.925,22.94,23.55,3199806,17.0254757476137,17.0575589305551,16.3552937039471,16.7901990727094,4488060.62237115,0.0,1.0
2022-10-04,25.21,25.33,24.29,24.32,3288077,17.9737120434397,18.0592671979503,17.3177891921916,17.3391779808193,4611869.87805645,0.0,1.0
2022-10-05,23.9,24.9,23.475,24.9,3098121,17.0397349400321,17.7526945609539,16.7367271011403,17.7526945609539,4345436.8369336,0.0,1.0
2022-10-06,23.1,23.95,23.0791,23.85,3896747,16.4693672432946,17.0753829210782,16.4544663872174,17.004086958986,5465592.84095441,0.0,1.0
2022-10-07,22.64,23.35,22.44,22.93,3663357,16.1414058176706,16.6476071485251,15.9988138934862,16.3481641077379,5138239.09867902,0.0,1.0
2022-10-10,21.81,22.895,21.74,22.55,2965110,15.5496493323054,16.3232105210056,15.4997421588409,16.0772394517876,4158875.07930136,0.0,1.0
2022-10-11,22.65,22.875,21.49,21.84,4019657,16.1485354138798,16.3089513285872,15.3215022536104,15.5710381209331,5637986.89581136,0.0,1.0
2022-10-12,22.55,22.82,22.0867,22.59,2545363,16.0772394517876,16.2697385494365,15.7469252594145,16.1057578366245,3570136.26761764,0.0,1.0
2022-10-13,22.97,23.01,21.86,22.17,3542216,16.3766824925748,16.4052008774117,15.5852973133515,15.8063147958373,4968326.250258,0.0,1.0
2022-10-14,22.32,23.7,22.28,23.29,2183035,15.9132587389756,16.8971430158477,15.8847403541387,16.6048295712698,3061933.57370978,0.0,1.0
2022-10-17,23.09,23.51,22.61,22.81,2975279,16.4622376470854,16.7616806878726,16.1200170290429,16.2626089532273,4173138.1591471,0.0,1.0
2022-10-18,23.5,23.855,23.325,23.5,2115415,16.7545510916634,17.0076517570906,16.629783158002,16.7545510916634,2967089.49276089,0.0,1.0
2022-10-19,22.97,23.31,22.78,23.16,2031299,16.3766824925748,16.6190887636882,16.2412201645996,16.5121448205499,2849108.05660152,0.0,1.0
2022-10-20,22.69,23.14,22.645,23.02,1662636,16.1770537987167,16.4978856281315,16.1449706157752,16.4123304736209,2332019.86649712,0.0,1.0
2022-10-21,22.75,22.81,22.39,22.81,1710676,16.219831375972,16.2626089532273,15.9631659124401,16.2626089532273,2399400.96156935,0.0,1.0
2022-10-24,22.7,22.99,22.43,22.94,2087091,16.1841833949259,16.3909416849932,15.991684297277,16.3552937039471,2927362.13770623,0.0,1.0
2022-10-25,24.0,24.0,22.73,22.9,3518262,17.1110309021243,17.1110309021243,16.2055721835535,16.3267753191103,4934728.27458439,0.0,1.0
2022-10-26,24.69,25.28,24.19,24.58,3695854,17.6029730405604,18.0236192169042,17.2464932300994,17.5245474822589,5183819.52013118,0.0,1.0
2022-10-27,24.81,25.25,24.76,24.82,2588688,17.688528195071,18.0022304282766,17.6528802140249,17.6956577912802,3630904.08493663,0.0,1.0
2022-10-28,25.45,25.495,24.66,24.75,1928284,18.144822352461,18.1769055354024,17.5815842519327,17.6457506178157,2704618.80787408,0.0,1.0
2022-10-31,24.96,25.38,24.93,25.32,1489868,17.7954721382093,18.0949151789964,17.7740833495816,18.0521376017411,2089694.78253708,0.0,1.0
2022-11-01,24.97,25.45,24.76,25.34,1259655,17.8026017344185,18.144822352461,17.6528802140249,18.0663967941596,1766797.11309777,0.0,1.0
2022-11-02,23.95,25.02,23.93,24.91,2699292,17.0753829210782,17.8382497154646,17.0611237286598,17.7598241571632,3786037.69524824,0.0,1.0
2022-11-03,23.64,23.88,23.12,23.48,1568592,16.8543654385924,17.0254757476137,16.4836264357131,16.7402918992449,2200113.37805055,0.0,1.0
2022-11-04,24.21,24.465,23.73,23.97,1434559,17.2607524225179,17.4425571258529,16.9185318044754,17.0896421134966,2012118.15915344,0.0,1.0
2022-11-07,24.34,24.5107,23.88,24.26,930325,17.3534371732377,17.4751393805291,17.0254757476137,17.296400403564,1304877.54523476,0.0,1.0
2022-11-08,24.36,24.74,24.014,24.5,1238890,17.3676963656561,17.6386210216064,17.1210123368172,17.4675107125852,1737672.04150796,0.0,1.0
2022-11-09,24.33,24.67,24.03,24.16,1143917,17.3463075770285,17.5887138481419,17.1324196907519,17.2251044414718,1604462.53396642,0.0,1.0
2022-11-10,25.58,25.67,25.01,25.15,2149921,18.2375071031808,18.3016734690638,17.8311201192553,17.9309344661844,3015487.74560358,0.0,1.0
2022-11-11,25.48,25.82,25.2,25.62,1734228,18.1662111410886,18.408617412202,17.9665824472305,18.2660254880177,2432435.09044407,0.0,1.0
2022-11-14,24.85,25.455,24.84,25.26,1187815,17.7170465799078,18.1483871505656,17.7099169836986,18.0093600244858,1666034.04336444,0.0,1.0
2022-11-15,25.12,25.45,24.81,25.37,2222764,17.9095456775567,18.144822352461,17.688528195071,18.0877855827872,3117657.62712622,0.0,1.0
2022-11-16,24.2,25.04,24.19,24.99,2115873,17.2536228263086,17.852508907883,17.2464932300994,17.8168609268369,2967731.88538254,0.0,1.0
2022-11-17,23.93,24.015,23.33,23.95,1981281,17.0611237286598,17.1217252964381,16.6333479561066,17.0753829210782,2778952.61086207,0.0,1.0
2022-11-18,24.1,24.33,23.89,24.32,1074517,17.1823268642165,17.3463075770285,17.0326053438229,17.3391779808193,1507121.81793783,0.0,1.0
2022-11-21,24.57,24.6099,24.03,24.06,1254252,17.5174178860497,17.5458649749245,17.1324196907519,17.1538084793796,1759218.84380812,0.0,1.0
2022-11-22,24.85,24.95,24.6,24.71,1116562,17.7170465799078,17.788342542,17.5388066746774,17.6172322329788,1566094.30216582,0.0,1.0
2022-11-23,24.85,25.07,24.69,24.76,881731,17.7170465799078,17.8738976965107,17.6029730405604,17.6528802140249,1236719.40755907,0.0,1.0
2022-11-25,25.19,25.255,24.87,24.87,448601,17.9594528510213,18.0057952263812,17.7313057723263,17.7313057723263,629209.546846378,0.0,1.0
2022-11-28,24.71,25.15,24.66,25.07,942308,17.6172322329788,17.9309344661844,17.5815842519327,17.8738976965107,1321684.94869543,0.0,1.0
2022-11-29,24.83,24.885,24.61,24.75,759810,17.7027873874894,17.7420001666401,17.5459362708866,17.6457506178157,1065712.52803571,0.0,1.0
2022-11-30,25.27,25.27,24.49,24.7,1588541,18.016489620695,18.016489620695,17.460381116376,17.6101026367696,2228093.92479485,0.0,1.0
2022-12-01,24.58,25.73,24.52,25.3,2258991,17.5245474822589,18.3444510463191,17.4817699050036,18.0378784093227,3168469.76141393,0.0,1.0
2022-12-02,24.43,24.47,23.85,24.39,1544934,17.4176035391207,17.4461219239575,17.004086958986,17.3890851542838,2166930.57315423,0.0,1.0
2022-12-05,23.61,24.335,23.57,24.23,1911400,16.8329766499648,17.3498723751331,16.8044582651279,17.2750116149363,2680937.24232038,0.0,1.0
2022-12-06,23.13,23.72,22.515,23.72,2427520,16.4907560319223,16.9114022082662,16.0522858650553,16.9114022082662,3404849.20711394,0.0,1.0
2022-12-07,23.33,23.475,23.025,23.1,1444694,16.6333479561066,16.7367271011403,16.4158952717255,16.4693672432946,2026333.55046396,0.0,1.0
2022-12-08,23.73,23.805,23.35,23.44,1497054,16.9185318044754,16.9720037760445,16.6476071485251,16.711773514408,2099773.89471837,0.0,1.0
2022-12-09,23.7,23.945,23.395,23.62,1242146,16.8971430158477,17.0718181229736,16.6796903314666,16.840106246174,1742238.92005823,0.0,1.0
2022-12-12,24.0,24.005,23.46,23.7,1594998,17.1110309021243,17.1145957002289,16.7260327068265,16.8971430158477,2237150.53867664,0.0,1.0
2022-12-13,24.08,24.98,24.06,24.64,1850173,17.168067671798,17.8097313306277,17.1538084793796,17.5673250595143,2595060.00859875,0.0,1.0
2022-12-14,23.75,24.22,23.69,23.99,1778178,16.9327909968938,17.2678820187271,16.8900134196385,17.1039013059151,2494079.53524892,0.0,1.0
2022-12-15,22.98,23.31,22.77,23.14,2934426,16.383812088784,16.6190887636882,16.2340905683904,16.4978856281315,4115837.57886013,0.0,1.0
2022-12-16,22.49,22.85,22.22,22.63,3396476,16.0344618745323,16.2911273380642,15.8419627768834,16.1342762214614,4763910.74659798,0.0,1.0
2022-12-19,22.26,22.71,22.025,22.42,2093885,15.8704811617203,16.1913129911351,15.7029356508036,15.9845547010678,2936891.4291284,0.0,1.0
2022-12-20,21.9,22.19,21.76,22.1,2472843,15.6138156981884,15.8205739882557,15.5140013512593,15.7564076223728,3468419.4271797,0.0,1.0
2022-12-21,22.5,22.73,22.12,22.12,1934160,16.0415914707415,16.2055721835535,15.7706668147912,15.7706668147912,2712860.50884504,0.0,1.0
2022-12-22,22.47,22.48,21.8625,22.38,2012635,16.0202026821139,16.0273322783231,15.5870797124038,15.9560363162309,2822929.85596813,0.0,1.0
2022-12-23,22.38,22.59,22.23,22.37,1329005,15.9560363162309,16.1057578366245,15.8490923730926,15.9489067200217,1864067.69892749,0.0,1.0
2022-12-27,22.26,22.42,22.08,22.34,1934785,15.8704811617203,15.9845547010678,15.7421484299543,15.927517931394,2713737.13633088,0.0,1.0
2022-12-28,21.58,22.4,21.55,22.36,2393613,15.3856686194934,15.9702955086493,15.3642798308658,15.9417771238125,3357291.1140537,0.0,1.0
2022-12-29,21.44,21.515,20.91,21.06,2134373,15.7278892375359,15.7829075067903,15.3390934681379,15.4491300066467,2909542.17879331,0.62,1.0
2022-12-30,21.17,21.28,20.87,21.24,2580257,15.5298234682199,15.6105169297931,15.3097503912022,15.5811738528574,3517363.91606654,0.0,1.0
2023-01-03,21.46,21.61,21.14,21.48,2556191,15.7425607760038,15.8525973145126,15.5078161605181,15.7572323144716,3484557.540576,0.0,1.0
2023-01-04,21.84,21.995,21.719,21.74,1468335,16.0213200068929,16.1350244300188,15.9325571991624,15.9479623145537,2001610.12864128,0.0,1.0
2023-01-05,21.66,21.9599,21.58,21.75,1198663,15.8892761606823,16.1092758800077,15.8305900068109,15.9552980837876,1633997.69237097,0.0,1.0
2023-01-06,22.05,22.25,21.685,21.86,1478526,16.1753711608053,16.3220865454839,15.9076155837671,16.0359915453608,2015502.33227396,0.0,1.0
2023-01-09,22.07,22.365,22.05,22.18,1501297,16.1900426992732,16.406447891674,16.1753711608053,16.2707361608464,2046543.38505774,0.0,1.0
2023-01-10,22.54,22.6504,22.0,22.0,1763467,16.5348238532677,16.6158107456102,16.1386923146357,16.1386923146357,2403929.21828101,0.0,1.0
2023-01-11,23.1,23.13,22.61,22.65,1581794,16.9456269303675,16.9676342380693,16.5861742379052,16.6155173148409,2156275.57187154,0.0,1.0
2023-01-12,23.16,23.35,22.95,23.24,1825407,16.9896415457711,17.1290211612156,16.8355903918586,17.0483276996425,2488364.80782157,0.0,1.0
2023-01-13,23.35,23.38,22.925,23.1,1393655,17.1290211612156,17.1510284689174,16.8172509687738,16.9456269303675,1899807.58058043,0.0,1.0
2023-01-17,23.65,23.95,23.33,23.34,1952772,17.3490942382334,17.5691673152512,17.1143496227478,17.1216853919817,2661986.68159996,0.0,1.0
2023-01-18,23.37,23.85,23.2343,23.68,1732305,17.1436926996835,17.4958096229119,17.0441463111791,17.3711015459352,2361449.69226772,0.0,1.0
2023-01-19,22.84,23.3,22.58,23.12,1856105,16.7548969302854,17.092342315046,16.5641669302034,16.9602984688354,2530211.81666427,0.0,1.0
2023-01-20,23.5,23.51,22.71,22.94,2600270,17.2390576997245,17.2463934689584,16.6595319302444,16.8282546226247,3544645.30859924,0.0,1.0
2023-01-23,23.47,23.78,23.4001,23.45,1250411,17.2170503920227,17.4444592382744,17.1657733650776,17.2023788535549,1704539.71509531,0.0,1.0
2023-01-24,22.91,23.62,22.89,23.3,2614078,16.8062473149229,17.3270869305316,16.7915757764551,17.092342315046,3563468.14715875,0.0,1.0
2023-01-25,23.19,23.26,22.66,22.83,1858446,17.0116488534728,17.0629992381103,16.6228530840748,16.7475611610515,2533403.02937196,0.0,1.0
2023-01-26,23.24,23.425,23.05,23.3,1575250,17.0483276996425,17.1840394304701,16.9089480841979,17.092342315046,2147354.89867242,0.0,1.0
2023-01-27,23.77,23.945,23.165,23.25,1433403,17.4371234690405,17.5654994306342,16.993309430388,17.0556634688764,1953991.40061688,0.0,1.0
2023-01-30,23.47,23.695,23.36,23.5,1039324,17.2170503920227,17.3821051997861,17.1363569304496,17.2390576997245,1416789.38753076,0.0,1.0
2023-01-31,23.84,23.895,23.54,23.63,1410271,17.488473853678,17.5288205844646,17.2684007766602,17.3344226997655,1922458.2385689,0.0,1.0
2023-02-01,24.3,24.55,23.615,23.75,1603400,17.8259192384385,18.0093134692867,17.3234190459147,17.4224519305727,2185728.51581106,0.0,1.0
2023-02-02,24.64,24.8,24.27,24.38,1345515,18.075335392392,18.1927077001348,17.8039119307368,17.8846053923099,1834183.92413092,0.0,1.0
2023-02-03,24.6,24.79,24.26,24.35,1186650,18.0459923154563,18.1853719309009,17.7965761615028,17.8625980846082,1617621.76829686,0.0,1.0
2023-02-06,23.68,24.31,23.55,24.25,1807408,17.3711015459352,17.8332550076725,17.2757365458941,17.7892403922689,2463828.86697332,0.0,1.0
2023-02-07,24.08,24.14,23.44,23.51,2748015,17.6645323152922,17.7085469306957,17.195043084321,17.2463934689584,3746048.86327586,0.0,1.0
2023-02-08,23.07,24.08,22.72,24.0,3504601,16.9236196226657,17.6645323152922,16.6668676994783,17.6058461614208,4777414.45817634,0.0,1.0
2023-02-09,22.2,23.4,22.085,23.29,3269975,16.2854076993142,17.1657000073853,16.2010463531241,17.0850065458121,4457576.15285597,0.0,1.0
2023-02-10,22.58,22.615,22.17,22.17,1808223,16.5641669302034,16.5898421225221,16.2634003916125,16.2634003916125,2464939.86157254,0.0,1.0
2023-02-13,22.82,22.91,22.475,22.62,1583855,16.7402253918176,16.8062473149229,16.4871413532472,16.5935100071391,2159085.09318318,0.0,1.0
2023-02-14,22.56,22.965,22.405,22.7,2299683,16.5494953917355,16.8465940457095,16.4357909686097,16.6521961610105,3134890.05265431,0.0,1.0
2023-02-15,22.97,23.015,22.37,22.45,1237390,16.8502619303265,16.8832728918791,16.410115776291,16.4688019301624,1686789.70199541,0.0,1.0
2023-02-16,22.69,22.86,22.47,22.75,1760058,16.6448603917766,16.7695684687533,16.4834734686302,16.6888750071801,2399282.12553409,0.0,1.0
2023-02-17,22.57,22.731,22.42,22.67,2295508,16.5568311609695,16.6749370456357,16.4467946224606,16.6301888533087,3129198.76130248,0.0,1.0
2023-02-21,21.95,22.5,21.87,22.4,2376560,16.1020134684661,16.505480776332,16.0433273145947,16.4321230839927,3239687.51499059,0.0,1.0
2023-02-22,21.9,22.18,21.865,21.97,1796910,16.0653346222965,16.2707361608464,16.0396594299777,16.1166850069339,2449518.16598854,0.0,1.0
2023-02-23,21.95,22.14,21.63,21.96,2555156,16.1020134684661,16.2413930839107,15.8672688529805,16.1093492377,3483146.64559418,0.0,1.0
2023-02-24,21.53,21.7697,21.175,21.69,2516466,15.7939111606412,15.9697495491784,15.5334913528369,15.911283468384,3430405.07376138,0.0,1.0
2023-02-27,21.31,21.86,21.27,21.8,1723101,15.6325242374949,16.0359915453608,15.6031811605592,15.9919769299572,2348902.95080612,0.0,1.0
2023-02-28,21.17,21.45,21.16,21.25,2144093,15.5298234682199,15.7352250067698,15.522487698986,15.5885096220913,2922792.32297049,0.0,1.0
2023-03-01,20.77,21.16,20.62,21.1,2634052,15.2363926988629,15.522487698986,15.126356160354,15.4784730835824,3590696.37553271,0.0,1.0
2023-03-02,20.67,20.75,20.395,20.65,2649476,15.1630350065237,15.2217211603951,14.9613013525907,15.1483634680558,3611722.11872084,0.0,1.0
2023-03-03,21.06,21.27,20.75,20.79,1715019,15.4491300066467,15.6031811605592,15.2217211603951,15.2510642373308,2337885.70129585,0.0,1.0
2023-03-06,21.16,21.4,21.16,21.23,1480669,15.522487698986,15.6985461606002,15.522487698986,15.5738380836235,2018423.63463729,0.0,1.0
2023-03-07,20.67,21.29,20.545,21.22,2045645,15.1630350065237,15.617852699027,15.0713378910996,15.5665023143895,2788589.62811918,0.0,1.0
2023-03-08,20.16,20.78,19.925,20.74,4298932,14.7889107755935,15.2437284680968,14.6165201985962,15.2143853911611,5860233.41644794,0.0,1.0
2023-03-09,19.64,20.26,19.58,20.13,2931822,14.4074507754293,14.8622684679327,14.3634361600258,14.7669034678917,3996611.54339667,0.0,1.0
2023-03-10,18.88,19.7,18.655,19.7,3837835,13.849932313651,14.4514653908329,13.6848775058877,14.4514653908329,5231673.56771718,0.0,1.0
2023-03-13,18.73,19.1,17.99,18.5,4520876,13.7398957751421,14.0113192367974,13.1970488518317,13.5711730827619,6162783.82789438,0.0,1.0
2023-03-14,18.67,19.575,18.56,19.29,4031133,13.6958811597386,14.3597682754088,13.6151876981654,14.150698852242,5495174.22298051,0.0,1.0
2023-03-15,18.0,18.44,17.3,18.44,6394166,13.2043846210656,13.5271584673583,12.6908807746908,13.5271584673583,8716421.9539912,0.0,1.0
2023-03-16,18.04,18.1752,17.505,17.92,3973137,13.2337276980013,13.332907298044,12.8412640439863,13.1456984671942,5416115.02939003,0.0,1.0
2023-03-17,17.19,17.91,17.13,17.84,7858701,12.6101873131176,13.1383626979603,12.5661726977141,13.0870123133228,10712851.9851147,0.0,1.0
2023-03-20,17.75,17.915,17.4801,17.5,5059526,13.0209903902175,13.1420305825772,12.8229979785938,12.8375961593693,6897062.65104615,0.0,1.0
2023-03-21,18.5,18.6,17.89,17.89,4129471,13.5711730827619,13.6445307751011,13.1236911594924,13.1236911594924,5629226.96764049,0.0,1.0
2023-03-22,17.96,18.76,17.95,18.505,4604400,13.1750415441299,13.7619030828439,13.167705774896,13.5748409673788,6276642.37133617,0.0,1.0
2023-03-23,17.28,18.18,17.04,17.92,5255953,12.676209236223,13.3364284672762,12.5001507746088,13.1456984671942,7164828.70766036,0.0,1.0
2023-03-24,17.4,17.44,16.95,17.1,4648705,12.7642384670301,12.7935815439658,12.4341288515034,12.5441653900123,6337038.21884333,0.0,1.0
2023-03-27,17.85,18.0375,17.5799,17.83,3291339,13.0943480825567,13.2318937556928,12.8962089555484,13.0796765440889,4486699.20637461,0.0,1.0
2023-03-28,17.79,17.97,17.635,17.83,3248405,13.0503334671532,13.1823773133638,12.9366290440273,13.0796765440889,4428172.2835245,0.0,1.0
2023-03-29,18.01,18.1,17.85,18.06,2124596,13.2117203902995,13.2777423134048,13.0943480825567,13.2483992364691,2896214.33315337,0.0,1.0
2023-03-30,17.56,17.75,17.37,17.625,3422565,13.3364284672762,13.4807292308743,13.1921277036782,13.3857945179809,4506471.99491745,0.62,1.0
2023-03-31,17.85,17.88,17.4502,17.69,2995812,13.5566770011891,13.5794613322836,13.2530378154706,13.4351605686855,3944568.73135721,0.0,1.0
2023-04-03,17.82,18.03,17.7,17.95,2311678,13.5338926700947,13.6933829877557,13.4427553457169,13.6326247715039,3043773.35953203,0.0,1.0
2023-04-04,17.84,18.04,17.57,17.98,3308041,13.5490822241576,13.7009777647872,13.3440232443077,13.6554091025983,4355678.89128145,0.0,1.0
2023-04-05,17.73,17.8455,17.59,17.7,2324551,13.4655396768114,13.553259351525,13.3592127983707,13.4427553457169,3060723.16588795,0.0,1.0
2023-04-06,17.52,17.835,17.38,17.76,2521768,13.3060493591503,13.5452848356419,13.1997224807096,13.4883240079058,3320397.67533384,0.0,1.0
2023-04-10,17.1,17.43,16.605,17.4,4004147,12.9870687238282,13.237696365867,12.6111272607701,13.2149120347726,5272237.72785402,0.0,1.0
2023-04-11,17.29,17.515,17.025,17.21,2867202,13.1313694874263,13.3022519706346,12.9301078960921,13.0706112711745,3775228.67111984,0.0,1.0
2023-04-12,17.16,17.62,17.06,17.52,2365209,13.0326373860171,13.3819971294651,12.9566896157023,13.3060493591503,3114257.32473355,0.0,1.0
2023-04-13,17.55,17.565,16.755,17.2,3869783,13.3288336902448,13.340225855792,12.7250489162422,13.063016494143,5095321.40833191,0.0,1.0
2023-04-14,17.26,17.99,17.095,17.76,4007986,13.1085851563319,13.6630038796298,12.9832713353125,13.4883240079058,5277292.51746019,0.0,1.0
2023-04-17,17.95,17.99,17.225,17.26,3777368,13.6326247715039,13.6630038796298,13.0820034367217,13.1085851563319,4973639.10006012,0.0,1.0
2023-04-18,17.83,17.965,17.44,17.91,3243359,13.5414874471262,13.6440169370511,13.2452911428985,13.602245663378,4270512.46739313,0.0,1.0
2023-04-19,18.14,18.175,17.695,17.75,2230135,13.776925535102,13.8035072547122,13.4389579572012,13.4807292308743,2936406.15222361,0.0,1.0
2023-04-20,17.96,18.12,17.8,17.94,3546952,13.6402195485354,13.761735981039,13.5187031160317,13.6250299944724,4670251.65491856,0.0,1.0
2023-04-21,17.99,18.025,17.805,18.02,1616714,13.6630038796298,13.68958559924,13.5225005045475,13.6857882107243,2128718.18790613,0.0,1.0
2023-04-24,17.7,17.93,17.36,17.91,3042545,13.4427553457169,13.617435217441,13.1845329266467,13.602245663378,4006101.80837357,0.0,1.0
2023-04-25,16.9,17.57,16.88,17.52,5465241,12.8351731831987,13.3440232443077,12.8199836291357,13.3060493591503,7196051.94115363,0.0,1.0
2023-04-26,17.73,18.47,17.53,17.56,6982944,13.4655396768114,14.0275531771408,13.3136441361818,13.3364284672762,9194402.90486131,0.0,1.0
2023-04-27,18.6,18.65,17.68,17.7,3136826,14.12628527855,14.1642591637074,13.427565791654,13.4427553457169,4130241.06830079,0.0,1.0
2023-04-28,18.24,18.695,18.15,18.54,3477662,13.8528733054168,14.1984356603491,13.7845203121335,14.0807166163611,4579017.90346963,0.0,1.0
2023-05-01,17.88,18.4,17.85,18.09,2453886,13.5794613322836,13.9743897379204,13.5566770011891,13.7389516499446,3231017.82952842,0.0,1.0
2023-05-02,17.54,17.845,17.055,17.8,3802516,13.3212389132133,13.5528796126734,12.9528922271866,13.5187031160317,5006751.32955121,0.0,1.0
2023-05-03,17.34,18.1743,17.295,17.77,4611213,13.1693433725837,13.80297562032,13.1351668759421,13.4959187849373,6071558.09958298,0.0,1.0
2023-05-04,16.9,17.275,16.825,17.2,3709500,12.8351731831987,13.1199773218791,12.7782123554626,13.063016494143,4884277.68797559,0.0,1.0
2023-05-05,17.51,17.63,17.11,17.25,3204741,13.2984545821189,13.3895919064966,12.9946635008597,13.1009903793004,4219664.36501969,0.0,1.0
2023-05-08,17.24,17.64,17.08,17.64,2625016,13.0933956022689,13.3971866835281,12.9718791697653,13.3971866835281,3456343.73348942,0.0,1.0
2023-05-09,17.15,17.29,16.925,17.05,1757154,13.0250426089856,13.1313694874263,12.8541601257774,12.9490948386708,2313634.74229333,0.0,1.0
2023-05-10,16.98,17.49,16.85,17.45,2264583,12.8959313994505,13.2832650280559,12.7971992980413,13.25288591993,2981763.6391613,0.0,1.0
2023-05-11,17.33,17.33,16.87,16.96,2466872,13.1617485955522,13.1617485955522,12.8123888521042,12.8807418453875,3248116.42234581,0.0,1.0
2023-05-12,17.18,17.37,16.92,17.33,1679560,13.0478269400801,13.1921277036782,12.8503627372616,13.1617485955522,2211467.16096948,0.0,1.0
2023-05-15,17.44,17.5788,17.26,17.3,1830768,13.2452911428985,13.3507066480954,13.1085851563319,13.1389642644578,2410561.88010776,0.0,1.0
2023-05-16,16.99,17.3999,16.94,17.34,2175821,12.903526176482,13.2148360870023,12.8655522913246,13.1693433725837,2864891.21534674,0.0,1.0
2023-05-17,17.71,17.9,17.07,17.15,2418818,13.4503501227484,13.5946508863465,12.9642843927338,13.0250426089856,3184843.99209429,0.0,1.0
2023-05-18,17.99,18.005,17.55,17.59,2464403,13.6630038796298,13.674396045177,13.3288336902448,13.3592127983707,3244865.50399788,0.0,1.0
2023-05-19,17.67,18.13,17.65,18.13,2083621,13.4199710146225,13.7693307580705,13.4047814605596,13.7693307580705,2743491.99636,0.0,1.0
2023-05-22,18.15,18.1953,17.67,17.67,1959975,13.7845203121335,13.8189246520861,13.4199710146225,13.4199710146225,2580688.00687154,0.0,1.0
2023-05-23,18.37,18.78,18.04,18.15,2065026,13.951605406826,14.2629912651166,13.7009777647872,13.7845203121335,2719008.06493854,0.0,1.0
2023-05-24,18.06,18.3,17.77,18.21,2044324,13.7161673188502,13.8984419676057,13.4959187849373,13.8300889743224,2691749.85852352,0.0,1.0
2023-05-25,17.78,18.04,17.5,17.92,1915354,13.5035135619688,13.7009777647872,13.2908598050874,13.6098404404095,2521935.78832047,0.0,1.0
2023-05-26,18.34,18.4295,17.57,17.88,1786816,13.9288210757316,13.9967943301633,13.3440232443077,13.5794613322836,2352690.53007623,0.0,1.0
2023-05-30,18.31,18.53,18.1,18.3,1767136,13.9060367446371,14.0731218393297,13.7465464269761,13.8984419676057,2326777.98528601,0.0,1.0
2023-05-31,18.19,18.3,17.86,18.0,2041716,13.8148994202594,13.8984419676057,13.5642717782206,13.6705986566613,2688315.91966108,0.0,1.0
2023-06-01,18.19,18.38,17.86,18.19,2175923,13.8148994202594,13.9592001838575,13.5642717782206,13.8148994202594,2865025.51817035,0.0,1.0
2023-06-02,19.01,19.08,18.4,18.4,2697372,14.4376711368406,14.490834576061,13.9743897379204,13.9743897379204,3551614.46981268,0.0,1.0
2023-06-05,18.71,19.03,18.61,19.01,1423200,14.2098278258963,14.4528606909036,14.1338800555815,14.4376711368406,1873919.39763495,0.0,1.0
2023-06-06,19.18,19.62,18.68,18.69,4226399,14.5667823463758,14.9009525357608,14.1870434948018,14.1946382718333,5564875.68032951,0.0,1.0
2023-06-07,19.79,19.87,19.27,19.38,2924386,15.030063745296,15.0908219615478,14.6351353396591,14.7186778870053,3850522.52077859,0.0,1.0
2023-06-08,19.86,20.11,19.485,19.79,4046256,15.0832271845163,15.2730966103033,14.7984230458359,15.030063745296,5327682.41020014,0.0,1.0
2023-06-09,19.62,19.88,19.5375,19.8,1555638,14.9009525357608,15.0984167385793,14.8382956252511,15.0376585223274,2048299.76384068,0.0,1.0
2023-06-12,19.45,19.79,19.34,19.64,2413626,14.7718413262257,15.030063745296,14.6882987788794,14.9161420898238,3178007.71503377,0.0,1.0
2023-06-13,19.77,20.01,19.51,19.52,2128871,15.014874191233,15.1971488399885,14.8174099884146,14.825004765446,2803072.41565664,0.0,1.0
2023-06-14,20.0,20.08,19.73,19.89,3191541,15.189554062957,15.2503122792088,14.9844950831071,15.1060115156107,4202283.99961163,0.0,1.0
2023-06-15,19.98,20.18,19.71,19.98,3743748,15.174364508894,15.3262600495236,14.9693055290441,15.174364508894,4929371.83604349,0.0,1.0
2023-06-16,20.06,20.22,19.7,20.08,2943423,15.2351227251459,15.3566391576495,14.9617107520126,15.2503122792088,3875588.43110235,0.0,1.0
2023-06-20,19.88,20.12,19.75,20.06,1743322,15.0984167385793,15.2806913873347,14.99968463717,15.2351227251459,2295422.22605661,0.0,1.0
2023-06-21,20.17,20.26,19.73,19.96,1605095,15.3186652724921,15.3870182657754,14.9844950831071,15.1591749548311,2113419.51626397,0.0,1.0
2023-06-22,19.7,20.15,19.685,20.15,2347770,14.9617107520126,15.3034757184292,14.9503185864654,15.3034757184292,3091295.49197965,0.0,1.0
2023-06-23,19.4,19.7,19.38,19.55,2527565,14.7338674410683,14.9617107520126,14.7186778870053,14.8477890965405,3328030.55247555,0.0,1.0
2023-06-26,20.02,20.17,19.35,19.42,2730245,15.20474361702,15.3186652724921,14.6958935559109,14.7490569951312,3594898.16315053,0.0,1.0
2023-06-27,20.56,20.59,19.795,20.02,2847349,15.6148615767198,15.6376459078142,15.0338611338117,15.20474361702,3749088.33820721,0.0,1.0
2023-06-28,20.78,20.8,20.23,20.52,3266714,15.7819466714123,15.7971362254753,15.364233934681,15.5844824685939,4301263.86391631,0.0,1.0
2023-06-29,20.58,20.59,20.0,20.11,2614792,16.1009273067344,16.1087508865725,15.6471596761267,15.7332190543454,3342193.79634689,0.62,1.0
2023-06-30,20.81,20.88,20.5646,20.71,3255450,16.2808696430099,16.3356347018763,16.0888789937838,16.2026338446292,4161074.68369089,0.0,1.0
2023-07-03,20.79,20.85,20.65,20.7,911611,16.2652224833338,16.3121639623621,16.1556923656009,16.1948102647912,1165209.55734971,0.0,1.0
2023-07-05,20.73,20.94,20.605,20.86,2648648,16.2182810043054,16.3825761809047,16.1204862563296,16.3199875422002,3385468.10388994,0.0,1.0
2023-07-06,20.48,20.49,19.96,20.43,1680505,16.0226915083538,16.0305150881919,15.6158653567745,15.9835736091635,2148000.06491144,0.0,1.0
2023-07-07,21.04,21.31,20.48,20.5,2534238,16.4608119792853,16.672048634913,16.0226915083538,16.0383386680299,3239230.70059361,0.0,1.0
2023-07-10,21.62,21.63,20.96,21.02,2292157,16.914579609893,16.9224031897311,16.3982233405808,16.4451648196092,2929805.85287591,0.0,1.0
2023-07-11,22.17,22.29,21.74,21.79,3772834,17.3448765009865,17.4387594590433,17.0084625679498,17.0475804671401,4822388.31595271,0.0,1.0
2023-07-12,21.86,22.71,21.84,22.54,3278014,17.1023455260065,17.7673498122419,17.0866983663304,17.6343489549948,4189915.7008046,0.0,1.0
2023-07-13,22.23,22.345,21.86,21.92,1996052,17.3918179800149,17.4817891481526,17.1023455260065,17.1492870050349,2551328.21715295,0.0,1.0
2023-07-14,22.1,22.3,21.9,22.3,2256241,17.2901114421201,17.4465830388813,17.1336398453588,17.4465830388813,2883898.47959741,0.0,1.0
2023-07-17,22.29,22.38,21.955,22.05,1505687,17.4387594590433,17.5091716775858,17.1766695344681,17.2509935429297,1924549.92620451,0.0,1.0
2023-07-18,22.93,22.98,22.42,22.45,2531424,17.9394685686793,17.9785864678696,17.5404659969381,17.5639367364523,3235633.88167152,0.0,1.0
2023-07-19,23.26,23.31,22.99,23.08,2036853,18.1976467033354,18.2367646025257,17.9864100477077,18.0568222662503,2603479.5351487,0.0,1.0
2023-07-20,22.97,23.28,22.88,23.23,2217340,17.9707628880316,18.2132938630115,17.900350669489,18.1741759638212,2834175.71737706,0.0,1.0
2023-07-21,22.63,23.2,22.59,23.13,1795725,17.7047611735374,18.150705224307,17.6734668541852,18.0959401654406,2295272.79988046,0.0,1.0
2023-07-24,22.6,22.94,22.475,22.74,1874267,17.6812904340232,17.9472921485174,17.5834956860474,17.7908205517561,2395664.18288633,0.0,1.0
2023-07-25,22.42,22.605,22.2701,22.6,2180229,17.5404659969381,17.6852022239423,17.4231905351655,17.6812904340232,2786740.91033458,0.0,1.0
2023-07-26,23.54,23.62,22.788,22.79,3742290,18.4167069388012,18.4792955775057,17.8283737349788,17.8299384509464,4783347.36458234,0.0,1.0
2023-07-27,22.5,23.82,22.36,23.7,3260566,17.6030546356426,18.635767174267,17.4935245179097,18.5418842162102,4167613.88966296,0.0,1.0
2023-07-28,23.04,23.125,22.5,22.73,2058817,18.025527946898,18.0920283755216,17.6030546356426,17.782996971918,2631553.63991228,0.0,1.0
2023-07-31,22.99,23.16,22.725,23.04,2615582,17.9864100477077,18.1194109049548,17.779085181999,18.025527946898,3343203.56427455,0.0,1.0
2023-08-01,22.7,22.86,22.42,22.86,1608607,17.7595262324039,17.8847035098129,17.5404659969381,17.8847035098129,2056100.95799596,0.0,1.0
2023-08-02,22.29,22.63,22.27,22.49,2116902,17.4387594590433,17.7047611735374,17.4231122993671,17.5952310558045,2705797.14634063,0.0,1.0
2023-08-03,22.36,22.4,21.93,22.25,1708410,17.4935245179097,17.524818837262,17.157110584873,17.407465139691,2183667.88012851,0.0,1.0
2023-08-04,22.69,22.978,22.34,22.34,1309117,17.7517026525658,17.977021751902,17.4778773582336,17.4778773582336,1673296.65843105,0.0,1.0
2023-08-07,22.79,22.89,22.475,22.63,1202510,17.8299384509464,17.9081742493271,17.5834956860474,17.7047611735374,1537032.95024809,0.0,1.0
2023-08-08,22.6,22.74,22.2101,22.3,1216723,17.6812904340232,17.7908205517561,17.3762490561371,17.4465830388813,1555199.8256353,0.0,1.0
2023-08-09,22.0,22.61,21.99,22.54,1725470,17.2118756437394,17.6891140138613,17.2040520639014,17.6343489549948,2205473.75461707,0.0,1.0
2023-08-10,22.04,22.28,21.81,22.15,1099476,17.2431699630917,17.4309358792052,17.0632276268162,17.3292293413104,1405336.20511011,0.0,1.0
2023-08-11,21.81,22.03,21.72,21.9,1768759,17.0632276268162,17.2353463832536,16.9928154082736,17.1336398453588,2260805.20249134,0.0,1.0
2023-08-14,21.53,21.84,21.3015,21.65,1443271,16.8441673913504,17.0866983663304,16.6653985920507,16.9380503494072,1844770.59079551,0.0,1.0
2023-08-15,21.07,21.38,20.92,21.3,3491445,16.4842827187995,16.7268136937795,16.3669290212286,16.664225055075,4462720.48380383,0.0,1.0
2023-08-16,20.97,21.28,20.94,21.04,2050768,16.4060469204189,16.6485778953989,16.3825761809047,16.4608119792853,2621265.51073535,0.0,1.0
2023-08-17,20.79,21.135,20.73,21.07,2000437,16.2652224833338,16.5351359877469,16.2182810043054,16.4842827187995,2556933.06824511,0.0,1.0
2023-08-18,20.78,20.87,20.2514,20.5,2193596,16.2573989034957,16.3278111220383,15.8438444732557,16.0383386680299,2803826.43930811,0.0,1.0
2023-08-21,20.73,20.87,20.465,20.84,1383864,16.2182810043054,16.3278111220383,16.0109561385967,16.3043403825241,1768837.32082238,0.0,1.0
2023-08-22,20.59,20.775,20.5,20.75,1530222,16.1087508865725,16.2534871135767,16.0383386680299,16.2339281639815,1955910.25038838,0.0,1.0
2023-08-23,21.15,21.2099,20.63,20.73,1144992,16.546871357504,16.593734600734,16.1400452059247,16.2182810043054,1463514.1759906,0.0,1.0
2023-08-24,21.18,21.4975,21.0,21.01,1215842,16.5703420970182,16.8187407568767,16.4295176599331,16.4373412397712,1554073.74266787,0.0,1.0
2023-08-25,21.11,21.42,20.9,21.3,1074731,16.5155770381518,16.7581080131317,16.3512818615525,16.664225055075,1373707.46160371,0.0,1.0
2023-08-28,21.63,21.755,21.24,21.3,1582385,16.9224031897311,17.0201979377069,16.6172835760466,16.664225055075,2022584.331921,0.0,1.0
2023-08-29,22.01,22.07,21.49,21.6,1508874,17.2196992235775,17.2666407026059,16.8128730719982,16.8989324502169,1928623.50897093,0.0,1.0
2023-08-30,22.12,22.175,21.86,22.0,1149731,17.3057586017962,17.3487882909055,17.1023455260065,17.2118756437394,1469571.50536934,0.0,1.0
2023-08-31,22.02,22.28,22.0,22.08,929055,17.2275228034155,17.4309358792052,17.2118756437394,17.2744642824439,1187506.25574236,0.0,1.0
2023-09-01,22.16,22.28,22.025,22.12,974703,17.3370529211484,17.4309358792052,17.2314345933346,17.3057586017962,1245852.94733987,0.0,1.0
2023-09-05,22.82,23.5574,22.78,22.98,7068451,17.8534091904606,18.4303199677194,17.8221148711084,17.9785864678696,9034803.94692273,0.0,1.0
2023-09-06,22.86,22.9199,22.405,22.51,4495397,17.8847035098129,17.9315667530429,17.528730627181,17.6108782154807,5745959.13002502,0.0,1.0
2023-09-07,23.2,23.24,22.685,22.76,4233141,18.150705224307,18.1819995436593,17.7477908626468,17.8064677114322,5410746.85453439,0.0,1.0
2023-09-08,23.1,23.24,23.03,23.12,4223797,18.0724694259264,18.1819995436593,18.0177043670599,18.0881165856025,5398803.47286843,0.0,1.0
2023-09-11,23.4,23.6,23.1,23.2,2451030,18.3071768210683,18.4636484178296,18.0724694259264,18.150705224307,3132875.29587826,0.0,1.0
2023-09-12,23.11,23.6,23.03,23.23,2928626,18.0802930057645,18.4636484178296,18.0177043670599,18.1741759638212,3743332.41382878,0.0,1.0
2023-09-13,22.74,23.29,22.6,23.15,3496329,17.7908205517561,18.2211174428496,17.6812904340232,18.1115873251167,4468963.15033384,0.0,1.0
2023-09-14,23.0,23.29,22.87,23.07,3677398,17.9942336275458,18.2211174428496,17.8925270896509,18.0489986864122,4700403.23754181,0.0,1.0
2023-09-15,23.43,23.67,22.86,23.0,34608727,18.3306475605825,18.518413476696,17.8847035098129,17.9942336275458,44236433.5973427,0.0,1.0
2023-09-18,23.21,23.48,22.89,23.15,4594148,18.1585288041451,18.3697654597728,17.9081742493271,18.1115873251167,5872181.39917036,0.0,1.0
2023-09-19,23.39,23.53,23.145,23.29,1968729,18.2993532412302,18.4088833589631,18.1076755351977,18.2211174428496,2516404.30691551,0.0,1.0
2023-09-20,23.1,23.54,23.06,23.47,1707031,18.0724694259264,18.4167069388012,18.0411751065741,18.3619418799347,2181905.25991047,0.0,1.0
2023-09-21,22.25,22.88,22.2,22.88,2927136,17.407465139691,17.900350669489,17.3683472405007,17.900350669489,3741427.91482598,0.0,1.0
2023-09-22,22.4,22.62,22.15,22.42,2109410,17.524818837262,17.6969375936994,17.3292293413104,17.5404659969381,2696220.96746207,0.0,1.0
2023-09-25,22.35,22.53,22.22,22.28,1534763,17.4857009380716,17.6265253751568,17.3839944001768,17.4309358792052,1961714.49869158,0.0,1.0
2023-09-26,21.9,22.48,21.795,22.22,2730954,17.1336398453588,17.5874074759665,17.0514922570591,17.3839944001768,3490670.58370559,0.0,1.0
2023-09-27,21.99,22.1699,21.7,22.03,2146807,17.2040520639014,17.3447982651881,16.9771682485975,17.2353463832536,2744021.33605811,0.0,1.0
2023-09-28,21.78,21.865,21.25,21.35,1782155,17.524818837262,17.5932122992072,17.0983654863093,17.1788283827155,2214878.01160428,0.62,1.0
2023-09-29,21.75,22.12,21.46,21.98,2558526,17.5006799683401,17.7983926850429,17.2673375687622,17.6857446300743,3179758.7636978,0.0,1.0
2023-10-02,21.21,21.64,20.98,21.64,3134953,17.0661803277468,17.4121707822933,16.8811156660127,17.4121707822933,3896147.34246622,0.0,1.0
2023-10-03,20.79,21.125,20.549,21.06,2530125,16.728236162841,16.9977868658016,16.5343205825021,16.9454859831376,3144461.74946077,0.0,1.0
2023-10-04,20.46,20.8726,20.06,20.72,2774170,16.4627086047006,16.7946985152724,16.140857019076,16.6719121353566,3447763.03601665,0.0,1.0
2023-10-05,21.09,21.28,20.4,20.4,2720072,16.9696248520594,17.1225043552312,16.4144308668569,16.4144308668569,3380529.56268141,0.0,1.0
2023-10-06,20.92,21.54,20.69,20.9,2943320,16.832837928169,17.3317078858872,16.6477732664348,16.8167453488877,3657984.15351925,0.0,1.0
2023-10-09,21.24,21.26,20.655,20.7,3669097,17.0903191966687,17.1064117759499,16.6196112526926,16.6558195560754,4559986.23449881,0.0,1.0
2023-10-10,21.34,21.44,21.01,21.08,2424958,17.1707820930748,17.251244989481,16.9052545349345,16.9615785624188,3013759.27080636,0.0,1.0
2023-10-11,21.87,21.91,21.425,21.54,1925650,17.5972354440275,17.62942060259,17.2391755550201,17.3317078858872,2393214.8679805,0.0,1.0
2023-10-12,21.55,21.9,21.31,21.9,1539536,17.3397541755278,17.6213743129494,17.146643224153,17.6213743129494,1913348.97047294,0.0,1.0
2023-10-13,21.16,21.92,21.03,21.87,2303198,17.0259488795438,17.6374668922306,16.9213471142157,17.5972354440275,2862434.86485235,0.0,1.0
2023-10-16,21.61,21.72,21.23,21.43,1604537,17.3880319133715,17.4765410994183,17.0822729070281,17.2431986998404,1994132.78873358,0.0,1.0
2023-10-17,21.76,21.94,21.43,21.45,1538799,17.5087262579807,17.6535594715118,17.2431986998404,17.2592912791216,1912433.02034821,0.0,1.0
2023-10-18,21.25,21.63,21.055,21.6,2821129,17.0983654863093,17.4041244926527,16.9414628383173,17.3799856237309,3506124.09694958,0.0,1.0
2023-10-19,20.45,21.35,20.43,21.23,2984129,16.45466231506,17.1788283827155,16.4385697357788,17.0822729070281,3708701.9400056,0.0,1.0
2023-10-20,20.14,20.63,20.05,20.3,3009352,16.2052273362009,16.5994955285911,16.1328107294354,16.3339679704508,3740049.30770745,0.0,1.0
2023-10-23,19.74,20.265,19.71,20.12,2664064,15.8833757505763,16.3058059567086,15.8592368816544,16.1891347569197,3310922.32443672,0.0,1.0
2023-10-24,20.1,20.51,19.75,19.78,4993660,16.1730421776384,16.5029400529037,15.8914220402169,15.9155609091387,6206164.85739336,0.0,1.0
2023-10-25,19.69,20.32,19.25,19.75,4787788,15.8431443023732,16.350060549732,15.4891075581861,15.8914220402169,5950305.31318703,0.0,1.0
2023-10-26,19.85,20.255,19.6,19.61,3674852,15.971884936623,16.297759667068,15.7707276956076,15.7787739852483,4567138.59944844,0.0,1.0
2023-10-27,19.45,20.0,18.985,19.99,3115767,15.6500333509984,16.0925792812323,15.2758808827097,16.0845329915917,3872302.81181055,0.0,1.0
2023-10-30,19.81,19.945,19.48,19.7,2429986,15.9396997780606,16.0483246882089,15.6741722199202,15.8511905920138,3020008.11371976,0.0,1.0
2023-10-31,19.95,20.19,19.755,19.91,1720043,16.0523478330292,16.245458784404,15.8954451850372,16.0201626744667,2137684.66812026,0.0,1.0
2023-11-01,20.19,20.3398,19.68,20.05,2458990,16.245458784404,16.3659922032204,15.8350980127326,16.1328107294354,3056054.5416952,0.0,1.0
2023-11-02,21.23,21.24,20.45,20.45,1848892,17.0822729070281,17.0903191966687,16.45466231506,16.45466231506,2297819.34603391,0.0,1.0
2023-11-03,21.71,22.19,21.44,22.03,2975260,17.4684948097776,17.8547167125272,17.251244989481,17.7259760782774,3697679.46828742,0.0,1.0
2023-11-06,21.34,21.73,21.11,21.64,1645935,17.1707820930748,17.4845873890589,16.9857174313407,17.4121707822933,2045582.5896344,0.0,1.0
2023-11-07,21.39,21.655,21.15,21.25,1640811,17.2110135412779,17.4242402167543,17.0179025899031,17.0983654863093,2039214.43707109,0.0,1.0
2023-11-08,21.57,21.68,21.17,21.4,1422250,17.355846754809,17.4443559408558,17.0339951691844,17.2190598309185,1767584.89132774,0.0,1.0
2023-11-09,21.38,21.92,21.25,21.74,1954669,17.2029672516373,17.6374668922306,17.0983654863093,17.4926336786995,2429279.93808874,0.0,1.0
2023-11-10,21.35,21.6,21.27,21.57,1217924,17.1788283827155,17.3799856237309,17.1144580655905,17.355846754809,1513646.72960833,0.0,1.0
2023-11-13,21.26,21.375,21.0762,21.15,1556165,17.1064117759499,17.198944106817,16.9585209723554,17.0179025899031,1934015.63889122,0.0,1.0
2023-11-14,22.55,22.59,21.96,22.0,3061519,18.1443831395894,18.1765682981519,17.6696520507931,17.7018372093555,3804882.91714734,0.0,1.0
2023-11-15,22.95,22.98,22.41,22.5,2552694,18.466234725214,18.4903735941359,18.0317350846208,18.1041516913863,3172510.7024665,0.0,1.0
2023-11-16,21.9,23.015,21.79,22.9,2521110,17.6213743129494,18.5185356078781,17.5328651269026,18.426003277011,3133257.82765004,0.0,1.0
2023-11-17,22.19,22.44,21.945,22.17,2232549,17.8547167125272,18.0558739535426,17.6575826163321,17.838624133246,2774631.66218939,0.0,1.0
2023-11-20,22.46,22.6487,22.13,22.23,2058672,18.0719665328239,18.2238000183423,17.8064389746835,17.8869018710897,2558535.78723814,0.0,1.0
2023-11-21,21.98,22.355,21.94,22.28,1447791,17.6857446300743,17.9874804915974,17.6535594715118,17.9271333192928,1799327.47224488,0.0,1.0
2023-11-22,22.19,22.28,22.015,22.2,1041545,17.8547167125272,17.9271333192928,17.7139066438164,17.8627630021678,1294441.34690663,0.0,1.0
2023-11-24,22.11,22.18,21.93,22.11,516768,17.7903463954023,17.8466704228866,17.6455131818712,17.7903463954023,642243.845401057,0.0,1.0
2023-11-27,21.99,22.16,21.8,22.03,1749800,17.6937909197149,17.8305778436054,17.5409114165432,17.7259760782774,2174666.93116209,0.0,1.0
2023-11-28,22.26,22.29,21.73,21.99,1519284,17.9110407400115,17.9351796089334,17.4845873890589,17.6937909197149,1888179.60557988,0.0,1.0
2023-11-29,22.19,22.7901,22.18,22.46,2591295,17.8547167125272,18.3375745538606,17.8466704228866,18.0719665328239,3220484.36700518,0.0,1.0
2023-11-30,22.18,22.33,21.995,22.21,2495009,17.8466704228866,17.9673647674958,17.6978140645352,17.8708092918085,3100819.27377517,0.0,1.0
2023-12-01,23.09,23.15,21.99,22.11,3384582,18.5788827801827,18.6271605180264,17.6937909197149,17.7903463954023,4206388.47365781,0.0,1.0
2023-12-04,23.08,23.28,22.73,22.85,3000937,18.5708364905421,18.7317622833544,18.2892163531205,18.3857718288079,3729591.07120856,0.0,1.0
2023-12-05,22.49,23.1,22.28,23.0,3020071,18.0961054017457,18.5869290698233,17.9271333192928,18.5064661734171,3753370.97580387,0.0,1.0
2023-12-06,20.68,22.71,20.52,22.54,18170875,16.6397269767942,18.2731237738393,16.5109863425443,18.1363368499488,22582924.3186535,0.0,1.0
2023-12-07,20.85,21.15,20.28,20.42,6941257,16.7765139006847,17.0179025899031,16.3178753911695,16.4305234461382,8626655.6512729,0.0,1.0
2023-12-08,21.18,21.47,20.83,20.86,3072261,17.042041458825,17.2753838584029,16.7604213214034,16.7845601903253,3818233.16984739,0.0,1.0
2023-12-11,21.53,21.62,20.915,21.09,2132770,17.3236615962466,17.3960782030121,16.8288147833487,16.9696248520594,2650625.43763547,0.0,1.0
2023-12-12,21.63,21.88,21.27,21.46,2509357,17.4041244926527,17.6052817336681,17.1144580655905,17.2673375687622,3118651.09519951,0.0,1.0
2023-12-13,22.43,22.585,21.4,21.5,4758953,18.047827663902,18.1725451533316,17.2190598309185,17.2995227273247,5914468.91990777,0.0,1.0
2023-12-14,23.11,23.29,22.51,22.91,5962472,18.5949753594639,18.739808572995,18.1121979810269,18.4340495666516,7410212.98798713,0.0,1.0
2023-12-15,22.45,23.18,22.285,23.1,5393376,18.0639202431832,18.6512993869482,17.9311564641131,18.5869290698233,6702935.44092084,0.0,1.0
2023-12-18,22.39,22.76,22.37,22.5,1931461,18.0156425053395,18.3133552220423,17.9995499260583,18.1041516913863,2400436.83022589,0.0,1.0
2023-12-19,22.63,22.79,22.33,22.51,4454185,18.2087534567143,18.3374940909642,17.9673647674958,18.1121979810269,5535700.55136485,0.0,1.0
2023-12-20,22.38,23.0,22.34,22.59,2355952,18.0075962156989,18.5064661734171,17.9754110571365,18.1765682981519,2927998.00308903,0.0,1.0
2023-12-21,22.82,23.035,22.43,22.52,2703891,18.361632959886,18.5346281871593,18.047827663902,18.1202442706676,3360419.67262933,0.0,1.0
2023-12-22,22.7,23.04,22.66,22.84,2056372,18.2650774841986,18.5386513319796,18.2328923256362,18.3777255391673,2555677.32687602,0.0,1.0
2023-12-26,22.98,23.1,22.76,22.8,1767048,18.4903735941359,18.5869290698233,18.3133552220423,18.3455403806048,2196102.89826043,0.0,1.0
2023-12-27,22.75,23.0,22.68,22.96,1731113,18.3053089324017,18.5064661734171,18.2489849049174,18.4742810148547,2151442.56212413,0.0,1.0
2023-12-28,21.9,22.16,21.86,22.06,2930629,18.1202442706676,18.3353704583558,18.0871479341001,18.2526296169373,3541937.63292107,0.62,1.0
2023-12-29,21.27,21.86,21.26,21.81,2583580,17.5989769697305,18.0871479341001,17.5907028855887,18.0457775133908,3122496.6482152,0.0,1.0
2024-01-02,21.41,21.5,21.03,21.14,2078179,17.7148141477165,17.7892809049933,17.400398950326,17.4914138758864,2511672.54812749,0.0,1.0
2024-01-03,20.83,21.115,20.6,21.03,2272011,17.2349172674888,17.4707286655318,17.0446133322261,17.400398950326,2745936.54239778,0.0,1.0
2024-01-04,21.02,21.145,20.74,20.77,1542050,17.3921248661841,17.4955509179573,17.1604505102121,17.1852727626377,1863710.80298665,0.0,1.0
2024-01-05,21.23,21.5797,20.861,20.89,1783622,17.5658806331631,17.8552253556039,17.2605669283286,17.28456177234,2155673.02606572,0.0,1.0
2024-01-08,21.63,21.635,21.07,21.25,1468671,17.8968439988374,17.9009810409083,17.4334952868934,17.5824288014468,1775025.45879394,0.0,1.0
2024-01-09,21.49,21.53,21.23,21.37,1009232,17.7810068208514,17.8141031574188,17.5658806331631,17.6817178111491,1219750.70919868,0.0,1.0
2024-01-10,22.03,22.035,21.48,21.53,1621791,18.2278073645117,18.2319444065826,17.7727327367095,17.8141031574188,1960085.21571059,0.0,1.0
2024-01-11,21.57,22.04,21.505,21.86,2013094,17.8471994939863,18.2360814486536,17.7934179470642,18.0871479341001,2433011.27410109,0.0,1.0
2024-01-12,21.31,22.02,21.195,21.89,1980889,17.632073306298,18.2195332803698,17.5369213386666,18.1119701865257,2394088.53721825,0.0,1.0
2024-01-16,20.81,21.25,20.7294,21.08,1950127,17.2183690992051,17.5824288014468,17.1516799810217,17.4417693710353,2356909.80000385,0.0,1.0
2024-01-17,20.16,20.76,20.025,20.69,3678434,16.6805536299844,17.1769986784958,16.5688534940693,17.1190800895028,4445729.50544624,0.0,1.0
2024-01-18,20.15,20.25,19.92,20.15,2644223,16.6722795458425,16.7550203872611,16.4819756105798,16.6722795458425,3195789.35222967,0.0,1.0
2024-01-19,20.59,20.59,19.92,20.2,2171828,17.0363392480842,17.0363392480842,16.4819756105798,16.7136499665518,2624856.07200084,0.0,1.0
2024-01-22,20.6,20.93,20.4255,20.7,1936668,17.0446133322261,17.3176581089074,16.9002305639507,17.1273541736447,2340643.34710194,0.0,1.0
2024-01-23,20.57,20.88,20.44,20.76,1482287,17.0197910798005,17.2762876881981,16.9122279859564,17.1769986784958,1791481.66079354,0.0,1.0
2024-01-24,20.58,20.85,20.52,20.85,1679090,17.0280651639424,17.2514654357725,16.9784206590912,17.2514654357725,2029336.38480389,0.0,1.0
2024-01-25,20.89,21.03,20.41,20.91,1488343,17.28456177234,17.400398950326,16.8874057335308,17.3011099406237,1798800.89987325,0.0,1.0
2024-01-26,21.06,21.15,20.88,20.89,1419783,17.4252212027515,17.4996879600283,17.2762876881981,17.28456177234,1715939.76524548,0.0,1.0
2024-01-29,21.38,21.5,20.93,21.06,1793171,17.689991895291,17.7892809049933,17.3176581089074,17.4252212027515,2167213.88042045,0.0,1.0
2024-01-30,20.95,21.42,20.885,21.26,1195962,17.3342062771911,17.7230882318584,17.280424730269,17.5907028855887,1445431.2761334,0.0,1.0
2024-01-31,19.74,20.835,19.74,20.8,3691028,16.3330420960264,17.2390543095598,16.3330420960264,17.2100950150632,4460950.52542147,0.0,1.0
2024-02-01,19.56,19.85,19.135,19.83,4511134,16.1841085814729,16.4240570215868,15.832460005444,16.4075088533031,5452124.87890819,0.0,1.0
2024-02-02,19.25,19.4,19.01,19.4,2698167,15.9276119730754,16.0517232352032,15.7290339536708,16.0517232352032,3260985.69187903,0.0,1.0
2024-02-05,19.03,19.17,18.56,19.04,3972246,15.7455821219545,15.8614192999405,15.3567001672872,15.7538562060964,4800828.62573879,0.0,1.0
2024-02-06,19.03,19.33,18.92,19.0,2110892,15.7455821219545,15.9938046462102,15.6545671963941,15.7207598695289,2551209.25024356,0.0,1.0
2024-02-07,18.36,18.98,18.17,18.97,4528784,15.1912184844501,15.7042117012452,15.0340108857548,15.6959376171034,5473456.54498431,0.0,1.0
2024-02-08,18.55,18.56,18.1,18.3,3042625,15.3484260831454,15.3567001672872,14.9760922967618,15.1415739795989,3677295.21217679,0.0,1.0
2024-02-09,18.76,18.78,18.47,18.62,2168787,15.5221818501244,15.5387300184081,15.2822334100105,15.4063446721384,2621180.74075224,0.0,1.0
2024-02-12,19.11,19.2,18.59,18.71,2485807,15.8117747950894,15.8862415523661,15.3815224197128,15.4808114294151,3004328.88689719,0.0,1.0
2024-02-13,18.12,18.6,18.03,18.5,4218667,14.9926404650455,15.3897965038546,14.9181737077688,15.3070556624361,5098651.31617215,0.0,1.0
2024-02-14,19.21,19.31,18.525,18.68,3980792,15.8945156365079,15.9772564779265,15.3277408727907,15.4559891769895,4811157.26133577,0.0,1.0
2024-02-15,20.22,20.36,19.34,19.37,4590560,16.7301981348355,16.8460353128215,16.0020787303521,16.0269009827777,5548118.5848438,0.0,1.0
2024-02-16,19.85,20.12,19.56,19.88,2779933,16.4240570215868,16.647457293417,16.1841085814729,16.4488792740124,3359807.50538509,0.0,1.0
2024-02-20,19.32,19.72,19.25,19.61,2607068,15.9855305620684,16.3164939277427,15.9276119730754,16.2254790021822,3150884.08010167,0.0,1.0
2024-02-21,19.52,19.55,19.14,19.22,2028327,16.1510122449055,16.1758344973311,15.8365970475149,15.9027897206498,2451421.77094744,0.0,1.0
2024-02-22,19.77,19.8494,19.435,19.54,1655050,16.3578643484519,16.4235605765383,16.0806825296997,16.1675604131892,2000281.80959311,0.0,1.0
2024-02-23,19.66,19.89,19.52,19.7,2050284,16.2668494228915,16.4571533581542,16.1510122449055,16.2999457594589,2477958.84698335,0.0,1.0
2024-02-26,19.52,19.78,19.43,19.5,1301122,16.1510122449055,16.3661384325938,16.0765454876288,16.1344640766218,1572526.91378593,0.0,1.0
2024-02-27,19.79,19.865,19.59,19.71,1172127,16.3744125167357,16.4364681477996,16.2089308338985,16.3082198436008,1416624.46248327,0.0,1.0
2024-02-28,19.6,19.84,19.53,19.56,1060455,16.2172049180404,16.4157829374449,16.1592863290474,16.1841085814729,1281658.46735268,0.0,1.0
2024-02-29,20.37,20.42,19.79,19.9,3259182,16.8543093969634,16.8956798176727,16.3744125167357,16.4654274422961,3939024.48189074,0.0,1.0
2024-03-01,20.45,20.53,19.8793,20.37,1695837,16.9205020700982,16.9866947432331,16.4483000881224,16.8543093969634,2049576.69142017,0.0,1.0
2024-03-04,19.65,20.2,19.56,20.05,2234152,16.2585753387497,16.7136499665518,16.1841085814729,16.5895387044239,2700180.42081269,0.0,1.0
2024-03-05,19.92,20.06,19.46,19.49,1420542,16.4819756105798,16.5978127885658,16.1013677400544,16.1261899924799,1716857.0873164,0.0,1.0
2024-03-06,19.8,20.21,19.76,20.21,1584691,16.3826866008775,16.7219240506937,16.3495902643101,16.7219240506937,1915246.41619644,0.0,1.0
2024-03-07,20.07,20.26,19.985,20.09,1041292,16.6060868727077,16.763294471403,16.5357571575019,16.6226350409914,1258498.20009959,0.0,1.0
2024-03-08,20.21,20.4607,19.965,20.3,1616733,16.7219240506937,16.92935534013,16.5192089892182,16.7963908079704,1953972.15242372,0.0,1.0
2024-03-11,20.17,20.33,20.07,20.07,930462,16.6888277141262,16.821213060396,16.6060868727077,16.6060868727077,1124549.84025717,0.0,1.0
2024-03-12,20.19,20.25,19.9401,20.17,886281,16.70537588241,16.7550203872611,16.4986065197049,16.6888277141262,1071152.99385999,0.0,1.0
2024-03-13,20.07,20.385,20.03,20.11,1122214,16.6060868727077,16.8667205231762,16.5729905361402,16.6391832092751,1356299.96113151,0.0,1.0
2024-03-14,19.65,20.0475,19.5101,20.03,2288249,16.2585753387497,16.5874701833885,16.1428209016051,16.5729905361402,2765561.67518782,0.0,1.0
2024-03-15,20.13,20.145,19.47,19.48,2284891,16.6557313775588,16.6681425037716,16.1096418241962,16.1179159083381,2761503.21996496,0.0,1.0
2024-03-18,20.23,20.4893,20.0,20.07,1347544,16.7384722189774,16.9530192207757,16.5481682837147,16.6060868727077,1628632.21704863,0.0,1.0
2024-03-19,19.85,20.2991,19.53,20.09,3422836,16.4240570215868,16.7956461403976,16.1592863290474,16.6226350409914,4136815.55724626,0.0,1.0
2024-03-20,20.13,20.235,19.64,19.69,2073335,16.6557313775588,16.7426092610483,16.2503012546078,16.2916716753171,2505818.12373809,0.0,1.0
2024-03-21,20.3,20.5001,20.15,20.22,2505147,16.7963908079704,16.9619552316489,16.6722795458425,16.7301981348355,3027703.07510754,0.0,1.0
2024-03-22,20.21,20.38,19.98,20.32,1649528,16.7219240506937,16.8625834811052,16.5316201154309,16.8129389762541,1993607.95916407,0.0,1.0
2024-03-25,20.48,20.725,20.32,20.4,2062378,16.9453243225238,17.1480393839993,16.8129389762541,16.879131649389,2492575.57046918,0.0,1.0
2024-03-26,20.0,20.55,20.0,20.55,1932402,16.5481682837147,17.0032429115168,16.5481682837147,17.0032429115168,2335487.48945429,0.0,1.0
2024-03-27,19.78,19.87,19.52,19.57,1514208,16.879131649389,16.955932551737,16.6572623759389,16.6999295439101,1774441.65151021,0.62,1.0
2024-03-28,19.91,19.95,19.73,19.73,1609961,16.990066286114,17.0242000204909,16.8364644814178,16.8364644814178,1886650.88000263,0.0,1.0
2024-04-01,19.67,19.9,19.38,19.9,1985229,16.7852638798524,16.9815328525197,16.5377943056197,16.9815328525197,2326412.9005962,0.0,1.0
2024-04-02,19.32,19.5801,19.23,19.41,1618211,16.4865937040543,16.7085483118403,16.4097928017062,16.5633946064024,1896318.73516188,0.0,1.0
2024-04-03,19.31,19.45,19.18,19.22,1092335,16.4780602704601,16.5975283407793,16.3671256337351,16.401259368112,1280065.03822619,0.0,1.0
2024-04-04,19.19,19.7,19.1,19.48,1337504,16.3756590673293,16.8108641806351,16.2988581649812,16.623128641562,1567369.08447288,0.0,1.0
2024-04-05,19.27,19.3,18.91,19.07,1576311,16.4439265360832,16.4695268368659,16.1367229266909,16.2732578641986,1847217.74956526,0.0,1.0
2024-04-08,19.19,19.42,19.13,19.35,1126427,16.3756590673293,16.5719280399966,16.3244584657639,16.512194004837,1320016.13132786,0.0,1.0
2024-04-09,19.53,19.58,19.105,19.24,1199904,16.6657958095332,16.7084629775043,16.3031248817784,16.4183262353005,1406120.97902911,0.0,1.0
2024-04-10,18.63,19.05,18.5,19.05,4105643,15.8977867860524,16.2561909970101,15.7868521493274,16.2561909970101,4811243.86176227,0.0,1.0
2024-04-11,18.93,19.07,18.7,18.81,2247150,16.1537897938793,16.2732578641986,15.957520821212,16.0513885907485,2633347.96619168,0.0,1.0
2024-04-12,18.65,18.88,18.56,18.79,1513390,15.9148536532408,16.1111226259082,15.8380527508928,16.0343217235601,1773483.06902291,0.0,1.0
2024-04-15,18.27,18.95,18.0719,18.79,2586468,15.5905831766601,16.1708566610678,15.4215358571584,16.0343217235601,3030981.57551558,0.0,1.0
2024-04-16,18.25,18.275,17.88,18.1,2622654,15.5735163094716,15.5948498934572,15.2577792664851,15.4455148055581,3073386.54603586,0.0,1.0
2024-04-17,18.23,18.52,18.22,18.36,1518285,15.5564494422831,15.8039190165158,15.5479160086889,15.6673840790081,1779219.32975073,0.0,1.0
2024-04-18,18.33,18.545,18.22,18.33,1678157,15.6417837782255,15.8252526005014,15.5479160086889,15.6417837782255,1966567.12854074,0.0,1.0
2024-04-19,18.54,18.57,18.24,18.27,1517558,15.8209858837043,15.846586184487,15.5649828758774,15.5905831766601,1778367.38663548,0.0,1.0
2024-04-22,18.86,19.005,18.52,18.63,1878794,16.0940557587197,16.217790545836,15.8039190165158,15.8977867860524,2201685.85042971,0.0,1.0
2024-04-23,19.13,19.205,18.76,18.78,1992989,16.3244584657639,16.3884592177207,16.0087214227774,16.0257882899659,2335506.54375204,0.0,1.0
2024-04-24,18.25,18.64,17.77,18.0,5904365,15.5735163094716,15.9063202196466,15.1639114969485,15.3601804696158,6919096.43966951,0.0,1.0
2024-04-25,17.65,18.19,17.64,17.91,4053857,15.0615102938177,15.5223157079062,15.0529768602235,15.2833795672678,4750557.85603183,0.0,1.0
2024-04-26,17.91,18.35,17.62,17.75,2161687,15.2833795672678,15.6588506454139,15.0359099930351,15.1468446297601,2533197.18977059,0.0,1.0
2024-04-29,17.91,18.095,17.795,18.01,2187985,15.2833795672678,15.441248088761,15.1852450809341,15.3687139032101,2564014.79643454,0.0,1.0
2024-04-30,17.64,17.82,17.55,17.77,1826660,15.0529768602235,15.2065786649197,14.9761759578754,15.1639114969485,2140592.03699072,0.0,1.0
2024-05-01,17.76,18.2,17.61,17.66,2358117,15.1553780633543,15.5308491415005,15.0273765594408,15.070043727412,2763385.89145897,0.0,1.0
2024-05-02,18.0,18.17,17.875,18.0,2178598,15.3601804696158,15.5052488407178,15.2535125496879,15.3601804696158,2553014.53505519,0.0,1.0
2024-05-03,17.99,18.6,17.91,18.47,1837347,15.3516470360216,15.8721864852697,15.2833795672678,15.7612518485447,2153115.71797093,0.0,1.0
2024-05-06,18.16,18.34,18.12,18.2,1649145,15.4967154071235,15.6503172118197,15.4625816727466,15.5308491415005,1932569.09049471,0.0,1.0
2024-05-07,17.91,18.28,17.8,18.21,2064715,15.2833795672678,15.5991166102543,15.1895117977312,15.5393825750947,2419559.46243706,0.0,1.0
2024-05-08,17.9,17.98,17.62,17.81,1654994,15.2748461336735,15.3431136024274,15.0359099930351,15.1980452313254,1939423.3068373,0.0,1.0
2024-05-09,17.84,17.93,17.73,17.89,1894681,15.2236455321081,15.3004464344562,15.1297777625716,15.2663127000793,2220303.20981333,0.0,1.0
2024-05-10,17.86,17.95,17.62,17.91,1707611,15.2407123992966,15.3175133016447,15.0359099930351,15.2833795672678,2001083.12925107,0.0,1.0
2024-05-13,18.22,18.405,17.98,18.0,2516846,15.5479160086889,15.7057845301822,15.3431136024274,15.3601804696158,2949394.25286148,0.0,1.0
2024-05-14,18.6,18.68,18.45,18.47,2584964,15.8721864852697,15.9404539540235,15.7441849813562,15.7612518485447,3029219.09622353,0.0,1.0
2024-05-15,18.56,18.87,18.43,18.83,1551926,15.8380527508928,16.1025891923139,15.7271181141678,16.068455457937,1818641.91343701,0.0,1.0
2024-05-16,18.42,18.59,18.3,18.55,1265868,15.7185846805735,15.8636530516755,15.6161834774428,15.8295193172985,1483421.63329868,0.0,1.0
2024-05-17,18.36,18.46,18.29,18.39,1056236,15.6673840790081,15.7527184149505,15.6076500438485,15.6929843797908,1237762.01963307,0.0,1.0
2024-05-20,18.03,18.42,18.02,18.38,1141564,15.3857807703985,15.7185846805735,15.3772473368043,15.6844509461966,1337754.59478791,0.0,1.0
2024-05-21,17.91,18.13,17.91,18.03,1397061,15.2833795672678,15.4711151063408,15.2833795672678,15.3857807703985,1637161.62383272,0.0,1.0
2024-05-22,17.67,18.065,17.66,17.86,1737908,15.0785771610062,15.4156477879783,15.070043727412,15.2407123992966,2036587.00897949,0.0,1.0
2024-05-23,17.07,17.72,16.985,17.67,2573148,14.5665711453523,15.1212443289774,14.4940369598014,15.0785771610062,3015372.38391305,0.0,1.0
2024-05-24,17.34,17.38,16.91,17.07,2336644,14.7969738523966,14.8311075867735,14.4300362078447,14.5665711453523,2738222.51523663,0.0,1.0
2024-05-28,17.18,17.51,17.075,17.42,1488336,14.6604389148889,14.9420422234985,14.5708378621495,14.8652413211504,1744123.25773084,0.0,1.0
2024-05-29,16.87,16.95,16.725,16.92,2106042,14.3959024734677,14.4641699422216,14.2721676863514,14.4385696414389,2467988.97154808,0.0,1.0
2024-05-30,17.1,17.19,16.99,17.0,1142734,14.592171446135,14.6689723484831,14.4983036765985,14.5068371101927,1339125.67242867,0.0,1.0
2024-05-31,17.44,17.45,17.09,17.19,1904007,14.8823081883389,14.8908416219331,14.5836380125408,14.6689723484831,2231231.98765757,0.0,1.0
2024-06-03,17.58,17.6489,17.39,17.62,1437072,15.0017762586581,15.0605716161224,14.8396410203677,15.0359099930351,1684048.96356319,0.0,1.0
2024-06-04,17.28,17.59,17.27,17.45,2145986,14.7457732508312,15.0103096922524,14.737239817237,14.8908416219331,2514797.79657603,0.0,1.0
2024-06-05,17.52,17.59,17.3,17.37,1521860,14.9505756570927,15.0103096922524,14.7628401180197,14.8225741531793,1783408.73365306,0.0,1.0
2024-06-06,17.19,17.48,17.105,17.4,1463943,14.6689723484831,14.9164419227158,14.5964381629322,14.848174453962,1715538.04671275,0.0,1.0
2024-06-07,17.21,17.23,16.91,17.01,2145748,14.6860392156716,14.70310608286,14.4300362078447,14.515370543787,2514518.89360294,0.0,1.0
2024-06-10,17.0,17.17,16.8927,16.98,1598153,14.5068371101927,14.6519054812947,14.4152733677266,14.4897702430043,1872813.542582,0.0,1.0
2024-06-11,16.71,16.92,16.7,16.88,2134224,14.25936753596,14.4385696414389,14.2508341023658,14.404435907062,2501014.36477204,0.0,1.0
2024-06-12,17.25,17.4201,17.141,17.21,2605900,14.7201729500485,14.8653266554864,14.6271585238714,14.6860392156716,3053753.1829646,0.0,1.0
2024-06-13,17.57,17.6,17.1,17.18,2011696,14.9932428250639,15.0188431258466,14.592171446135,14.6604389148889,2357428.55180826,0.0,1.0
2024-06-14,17.42,17.515,17.315,17.32,1218403,14.8652413211504,14.9463089402956,14.775640268411,14.7799069852081,1427799.2399492,0.0,1.0
2024-06-17,17.93,17.96,17.42,17.48,2210284,15.3004464344562,15.3260467352389,14.8652413211504,14.9164419227158,2590146.13003405,0.0,1.0
2024-06-18,17.93,18.06,17.905,18.0,1288581,15.3004464344562,15.4113810711812,15.2791128504706,15.3601804696158,1510038.11744799,0.0,1.0
2024-06-20,17.95,18.0799,17.85,17.9,2012246,15.3175133016447,15.4283626040337,15.2321789657024,15.2748461336735,2358073.07548554,0.0,1.0
2024-06-21,18.03,18.075,17.945,17.96,3673978,15.3857807703985,15.4241812215726,15.3132465848476,15.3260467352389,4305392.38330018,0.0,1.0
2024-06-24,18.15,18.25,18.056,18.08,1631096,15.4881819735293,15.5735163094716,15.4079676977435,15.4284479383697,1911418.16712876,0.0,1.0
2024-06-25,17.98,18.11,17.91,18.11,1591476,15.3431136024274,15.4540482391524,15.2833795672678,15.4540482391524,1864989.02513978,0.0,1.0
2024-06-26,18.19,18.2,17.85,17.85,1783458,15.5223157079062,15.5308491415005,15.2321789657024,15.2321789657024,2089965.28807079,0.0,1.0
2024-06-27,17.89,18.2501,17.77,18.25,2385164,15.2663127000793,15.5736016438076,15.1639114969485,15.5735163094716,2795081.22218526,0.0,1.0
2024-06-28,17.42,17.57,17.2001,17.3,3062514,15.3943142039928,15.5268714445553,15.1999852893281,15.2882684115428,3465499.87047575,0.62,1.0
2024-07-01,17.13,17.4999,16.96,17.49,2334796,15.1380368722386,15.4649230274657,14.9878053329344,15.4561742495886,2642023.91747019,0.0,1.0
2024-07-02,17.27,17.33,17.07,17.14,2014215,15.2617569634302,15.3147798596553,15.0850139760136,15.1468740216094,2279258.74677156,0.0,1.0
2024-07-03,17.28,17.405,17.24,17.36,636487,15.2705941128011,15.3810584799365,15.2352455153177,15.3412913077678,720240.173941899,0.0,1.0
2024-07-05,17.29,17.315,17.14,17.27,1440894,15.2794312621719,15.301524135599,15.1468740216094,15.2617569634302,1630496.37336166,0.0,1.0
2024-07-08,17.72,17.79,17.3542,17.37,1481418,15.6594286851178,15.7212887307136,15.3361657611327,15.3501284571386,1676352.78961025,0.0,1.0
2024-07-09,18.15,18.16,17.55,17.64,2440414,16.0394261080636,16.0482632574345,15.5091971458136,15.5887314901511,2761539.833257,0.0,1.0
2024-07-10,18.31,18.32,17.95,18.16,2399313,16.180820497997,16.1896576473678,15.862683120647,16.0482632574345,2715030.49152781,0.0,1.0
2024-07-11,18.96,19.07,18.6,18.65,3557872,16.7552352071012,16.8524438501804,16.4370978297512,16.4812835766053,4026040.3561157,0.0,1.0
2024-07-12,18.88,19.3,18.86,19.12,2625860,16.6845380121345,17.0556982857095,16.6668637133928,16.8966295970345,2971388.0458628,0.0,1.0
2024-07-15,19.01,19.14,18.79,19.0,1998097,16.7994209539554,16.9143038957762,16.605003667797,16.7905838045845,2261019.83360663,0.0,1.0
2024-07-16,19.49,19.515,19.0289,19.1,1914702,17.2236041237554,17.2456969971825,16.8161231662662,16.8789552982929,2166651.16730884,0.0,1.0
2024-07-17,19.74,19.81,19.31,19.33,2080475,17.4445328580262,17.5063929036221,17.0645354350804,17.082209733822,2354237.6763104,0.0,1.0
2024-07-18,19.34,19.965,19.32,19.6,1976248,17.0910468831929,17.64336871887,17.0733725844512,17.3208127668346,2236295.79751406,0.0,1.0
2024-07-19,19.7,19.81,19.3,19.44,2141039,17.4091842605429,17.5063929036221,17.0556982857095,17.1794183769012,2422771.08845332,0.0,1.0
2024-07-22,19.62,19.86,19.48,19.79,1736411,17.3384870655762,17.5505786504762,17.2147669743846,17.4887186048804,1964899.45697969,0.0,1.0
2024-07-23,19.63,19.895,19.46,19.53,2960177,17.3473242149471,17.5815086732742,17.1970926756429,17.2589527212387,3349696.690394,0.0,1.0
2024-07-24,17.35,18.2,17.195,17.64,9051125,15.3324541583969,16.0836118549178,15.195478343149,15.5887314901511,10242131.9592857,0.0,1.0
2024-07-25,17.41,17.84,17.015,17.22,3724796,15.3854770546219,15.7654744775678,15.036409654474,15.2175712165761,4214929.32131858,0.0,1.0
2024-07-26,17.59,17.62,17.23,17.5,2717489,15.5445457432969,15.5710571914094,15.2264083659469,15.4650113989594,3075074.19640182,0.0,1.0
2024-07-29,18.02,18.15,17.655,17.68,3259698,15.9245431662428,16.0394261080636,15.6019872142074,15.6240800876344,3688630.64684442,0.0,1.0
2024-07-30,17.97,18.12,17.8,18.12,1709473,15.8803574193886,16.0129146599511,15.7301258800845,16.0129146599511,1934416.77657043,0.0,1.0
2024-07-31,17.85,18.13,17.84,18.0,1811053,15.7743116269386,16.021751809322,15.7654744775678,15.9068688675011,2049363.34557972,0.0,1.0
2024-08-01,17.64,18.0285,17.38,17.86,2266636,15.5887314901511,15.932054743208,15.3589656065094,15.7831487763095,2564894.97335055,0.0,1.0
2024-08-02,17.41,17.57,17.14,17.3,2095284,15.3854770546219,15.5268714445553,15.1468740216094,15.2882684115428,2370995.3425878,0.0,1.0
2024-08-05,17.19,17.43,16.53,16.88,2587131,15.1910597684636,15.4031513533636,14.6078079099885,14.9171081379677,2927562.82759974,0.0,1.0
2024-08-06,17.19,17.48,17.02,17.18,2115527,15.1910597684636,15.4473371002178,15.0408282291594,15.1822226190927,2393902.05056628,0.0,1.0
2024-08-07,17.39,17.77,17.3653,17.67,1892353,15.3678027558803,15.7036144319719,15.3459749969343,15.6152429382636,2141361.33790552,0.0,1.0
2024-08-08,17.54,17.63,17.39,17.52,1263535,15.5003599964428,15.5798943407803,15.3678027558803,15.4826856977011,1429799.30176371,0.0,1.0
2024-08-09,17.5,17.66,17.435,17.65,991139,15.4650113989594,15.6064057888928,15.407569928049,15.5975686395219,1121559.63242078,0.0,1.0
2024-08-12,17.09,17.55,17.025,17.5,1217590,15.1026882747552,15.5091971458136,15.0452468038448,15.4650113989594,1377808.55444011,0.0,1.0
2024-08-13,17.32,17.38,17.1501,17.18,938917,15.3059427102844,15.3589656065094,15.155799542474,15.1822226190927,1062465.91587418,0.0,1.0
2024-08-14,17.43,17.53,17.29,17.38,963274,15.4031513533636,15.4915228470719,15.2794312621719,15.3589656065094,1090027.97121341,0.0,1.0
2024-08-15,17.65,17.8,17.515,17.57,977107,15.5975686395219,15.7301258800845,15.4782671230157,15.5268714445553,1105681.20894826,0.0,1.0
2024-08-16,17.61,17.705,17.52,17.57,1025226,15.5622200420386,15.6461729610615,15.4826856977011,15.5268714445553,1160132.02558695,0.0,1.0
2024-08-19,17.85,17.86,17.59,17.6,906015,15.7743116269386,15.7831487763095,15.5445457432969,15.5533828926678,1025234.45285445,0.0,1.0
2024-08-20,17.78,17.84,17.685,17.77,858001,15.7124515813428,15.7654744775678,15.6284986623199,15.7036144319719,970902.452811013,0.0,1.0
2024-08-21,17.85,17.9,17.69,17.88,1363607,15.7743116269386,15.8184973737928,15.6329172370053,15.8008230750511,1543039.43814782,0.0,1.0
2024-08-22,17.63,17.8988,17.62,17.87,787234,15.5798943407803,15.8174369158683,15.5710571914094,15.7919859256803,890823.462369186,0.0,1.0
2024-08-23,18.03,18.09,17.63,17.63,1692273,15.9333803156136,15.9864032118386,15.5798943407803,15.5798943407803,1914953.48668108,0.0,1.0
2024-08-26,18.26,18.37,18.05,18.1,1322413,16.1366347511428,16.233843394222,15.9510546143553,15.9952403612095,1496424.85886284,0.0,1.0
2024-08-27,18.23,18.309,18.04,18.15,1184855,16.1101233030303,16.1799367830599,15.9422174649845,16.0394261080636,1340766.06638616,0.0,1.0
2024-08-28,18.1,18.2497,18.005,18.12,1151369,15.9952403612095,16.1275324872909,15.9112874421865,16.0129146599511,1302873.75677949,0.0,1.0
2024-08-29,18.32,18.43,18.09,18.15,1327053,16.1896576473678,16.286866290447,15.9864032118386,16.0394261080636,1501675.42078647,0.0,1.0
2024-08-30,18.46,18.57,18.29,18.4,3558183,16.3133777385595,16.4105863816387,16.1631461992553,16.2603548423345,4026392.27955498,0.0,1.0
2024-09-03,18.36,18.38,18.17,18.23,1646473,16.2250062448512,16.2426805435928,16.0571004068053,16.1101233030303,1863126.81941758,0.0,1.0
2024-09-04,18.01,18.33,17.99,18.33,1660531,15.915706016872,16.1984947967387,15.8980317181303,16.1984947967387,1879034.66414226,0.0,1.0
2024-09-05,18.35,18.44,18.14,18.27,981340,16.2161690954803,16.2957034398178,16.0305889586928,16.1454719005136,1110471.21511695,0.0,1.0
2024-09-06,18.28,18.39,18.1,18.34,1102499,16.1543090498845,16.2515176929637,15.9952403612095,16.2073319461095,1247573.11858808,0.0,1.0
2024-09-09,18.22,18.27,18.02,18.27,1187340,16.1012861536595,16.1454719005136,15.9245431662428,16.1454719005136,1343578.05914052,0.0,1.0
2024-09-10,18.42,18.46,18.11,18.22,1183934,16.2780291410762,16.3133777385595,16.0040775105803,16.1012861536595,1339723.87510778,0.0,1.0
2024-09-11,18.43,18.5,18.07,18.33,1184999,16.286866290447,16.3487263360428,15.968728913097,16.1984947967387,1340929.01485965,0.0,1.0
2024-09-12,18.81,18.84,18.37,18.42,1306984,16.6226779665387,16.6491894146512,16.233843394222,16.2780291410762,1478965.60888012,0.0,1.0
2024-09-13,19.21,19.21,18.83,18.92,1565735,16.976163941372,16.976163941372,16.6403522652803,16.7198866096179,1771764.77877305,0.0,1.0
2024-09-16,19.33,19.37,19.095,19.25,1283713,17.082209733822,17.1175583313054,16.8745367236074,17.0115125388554,1452632.45661181,0.0,1.0
2024-09-17,19.45,19.64,19.375,19.42,2280369,17.1882555262721,17.3561613643179,17.1219769059908,17.1617440781596,2580435.05242324,0.0,1.0
2024-09-18,19.61,19.85,19.42,19.46,2224328,17.3296499162054,17.5417415011054,17.1617440781596,17.1970926756429,2517019.80656924,0.0,1.0
2024-09-19,20.23,20.38,19.925,19.98,2796327,17.8775531771971,18.0101104177596,17.6080201213867,17.6566244429263,3164286.22246555,0.0,1.0
2024-09-20,19.83,20.4,19.83,20.24,6109617,17.5240672023637,18.0277847165013,17.5240672023637,17.8863903265679,6913560.859528,0.0,1.0
2024-09-23,19.94,20.07,19.85,20.0,1395070,17.6212758454429,17.7361587872638,17.5417415011054,17.6742987416679,1578642.54801925,0.0,1.0
2024-09-24,20.01,20.14,19.87,20.03,1128500,17.6831358910388,17.7980188328596,17.5594157998471,17.7008101897804,1276995.50233301,0.0,1.0
2024-09-25,19.56,20.04,19.545,20.04,1274111,17.2854641693512,17.7096473391513,17.272208445295,17.7096473391513,1441766.96187242,0.0,1.0
2024-09-26,19.67,19.77,19.56,19.75,922032,17.3826728124304,17.4710443061387,17.2854641693512,17.4533700073971,1043359.07577059,0.0,1.0
2024-09-27,19.54,19.93,19.505,19.86,1465279,17.2677898706096,17.6124386960721,17.2368598478116,17.5505786504762,1658090.11312629,0.0,1.0
2024-09-30,19.01,19.17,18.925,19.06,1362244,17.2147669743846,17.3596571751158,17.1377940552461,17.2600451621131,1504304.90743984,0.47,1.0
2024-10-01,18.4,18.98,18.38,18.98,1725556,16.6623730840966,17.1876000617474,16.6442618090052,17.1876000617474,1905504.71050873,0.0,1.0
2024-10-02,18.27,18.493,18.2,18.33,1543895,16.5446497960024,16.7465905132716,16.4812603331825,16.5989836212766,1704899.28755189,0.0,1.0
2024-10-03,18.24,18.295,18.05,18.14,877703,16.5174828833653,16.5672888898667,16.3454257699969,16.4269265079082,969233.80112129,0.0,1.0
2024-10-04,18.11,18.51,17.95,18.48,1756409,16.3997595952711,16.7619850970993,16.2548693945399,16.7348181844622,1939575.19957622,0.0,1.0
2024-10-07,17.87,18.13,17.78,18.09,1478538,16.1824242941742,16.4178708703625,16.1009235562629,16.3816483201797,1632726.56677973,0.0,1.0
2024-10-08,17.86,17.93,17.72,17.73,1267283,16.1733686566285,16.2367581194484,16.0465897309887,16.0556453685344,1399440.94891597,0.0,1.0
2024-10-09,17.72,17.84,17.645,17.83,1189800,16.0465897309887,16.1552573815371,15.9786724493959,16.1462017439914,1313877.67453695,0.0,1.0
2024-10-10,17.68,17.8092,17.59,17.64,1208646,16.0103671808058,16.1273660178963,15.9288664428945,15.974144630623,1334689.01985073,0.0,1.0
2024-10-11,17.71,17.795,17.65,17.76,1148776,16.037534093443,16.1145070125814,15.9832002681687,16.0828122811715,1268575.5080214,0.0,1.0
2024-10-14,18.04,18.08,17.66,17.67,1289657,16.3363701324512,16.372592682634,15.9922559057144,16.0013115432601,1424148.20987587,0.0,1.0
2024-10-15,18.34,18.45,18.05,18.06,1802971,16.6080392588223,16.7076512718251,16.3454257699969,16.3544814075426,1990992.8935431,0.0,1.0
2024-10-16,18.74,18.79,18.48,18.5,1200634,16.9702647606505,17.015542948379,16.7348181844622,16.7529294595536,1325841.4925954,0.0,1.0
2024-10-17,18.73,18.745,18.52,18.7,1037297,16.9612091231048,16.9747925794234,16.771040734645,16.9340422104677,1145470.97845366,0.0,1.0
2024-10-18,19.02,19.05,18.67,18.82,1409097,17.2238226119303,17.2509895245674,16.9068752978306,17.0427098610162,1556043.94819045,0.0,1.0
2024-10-21,18.66,19.0,18.46,19.0,2178578,16.8978196602849,17.2057113368388,16.7167069093708,17.2057113368388,2405769.874296,0.0,1.0
2024-10-22,18.61,18.72,18.58,18.66,2267715,16.8525414725564,16.9521534855591,16.8253745599193,16.8978196602849,2504202.4800072,0.0,1.0
2024-10-23,19.1,19.37,18.42,18.46,2888714,17.2962677122959,17.5407699260299,16.680484359188,16.7167069093708,3189962.03792432,0.0,1.0
2024-10-24,18.93,19.19,18.67,19.19,2647414,17.1423218740189,17.3777684502072,16.9068752978306,17.3777684502072,2923498.19285308,0.0,1.0
2024-10-25,18.55,18.995,18.52,18.93,1323412,16.7982076472821,17.201183518066,16.771040734645,17.1423218740189,1461423.33250488,0.0,1.0
2024-10-28,18.56,18.7964,18.46,18.51,1234814,16.8072632848278,17.0213385564083,16.7167069093708,16.7619850970993,1363585.93612849,0.0,1.0
2024-10-29,18.51,18.51,18.11,18.42,1551217,16.7619850970993,16.7619850970993,16.3997595952711,16.680484359188,1712984.85851588,0.0,1.0
2024-10-30,18.64,18.9,18.45,18.5,1232870,16.8797083851935,17.1151549613818,16.7076512718251,16.7529294595536,1361439.20709899,0.0,1.0
2024-10-31,18.21,18.61,18.21,18.55,1184060,16.4903159707282,16.8525414725564,16.4903159707282,16.7982076472821,1307539.08162063,0.0,1.0
2024-11-01,18.25,18.53,18.195,18.4,1470659,16.526538520911,16.7800963721907,16.4767325144096,16.6623730840966,1624025.90936027,0.0,1.0
2024-11-04,18.38,18.495,18.19,18.27,1253776,16.6442618090052,16.7484016407808,16.4722046956368,16.5446497960024,1384525.37844196,0.0,1.0
2024-11-05,18.38,18.395,18.2,18.33,870410,16.6442618090052,16.6578452653237,16.4812603331825,16.5989836212766,961180.25440722,0.0,1.0
2024-11-06,18.57,18.92,18.33,18.75,2011999,16.8163189223736,17.1332662364732,16.5989836212766,16.9793203981962,2221819.26986945,0.0,1.0
2024-11-07,18.95,19.0,18.485,18.55,1980284,17.1604331491103,17.2057113368388,16.7393460032351,16.7982076472821,2186796.88758005,0.0,1.0
2024-11-08,18.98,19.38,18.945,19.0,1812847,17.1876000617474,17.5498255635756,17.1559053303375,17.2057113368388,2001898.80706951,0.0,1.0
2024-11-11,18.98,19.2836,18.98,19.14,1310922,17.1876000617474,17.462529217635,17.1876000617474,17.3324902624787,1447630.81934724,0.0,1.0
2024-11-12,18.26,18.91,18.26,18.84,1506345,16.5355941584567,17.1242105989275,16.5355941584567,17.0608211361076,1663433.40532054,0.0,1.0
2024-11-13,18.18,18.45,18.14,18.37,1270746,16.4631490580911,16.7076512718251,16.4269265079082,16.6352061714595,1403265.08607088,0.0,1.0
2024-11-14,18.17,18.43,18.095,18.27,1038503,16.4540934205454,16.6895399967337,16.3861761389526,16.5446497960024,1146802.74553677,0.0,1.0
2024-11-15,17.85,18.24,17.825,18.24,1696893,16.1643130190828,16.5174828833653,16.1416739252186,16.5174828833653,1873852.60445289,0.0,1.0
2024-11-18,18.04,18.05,17.76,17.8,1533680,16.3363701324512,16.3454257699969,16.0828122811715,16.1190348313543,1693619.02158669,0.0,1.0
2024-11-19,18.65,18.7,17.85,17.87,1349649,16.8887640227392,16.9340422104677,16.1643130190828,16.1824242941742,1490396.44441177,0.0,1.0
2024-11-20,18.56,18.72,18.38,18.52,996056,16.8072632848278,16.9521534855591,16.6442618090052,16.771040734645,1099929.18220591,0.0,1.0
2024-11-21,18.78,18.84,18.54,18.54,1223630,17.0064873108333,17.0608211361076,16.7891520097364,16.7891520097364,1351235.61850199,0.0,1.0
2024-11-22,18.66,19.02,18.64,18.86,1541709,16.8978196602849,17.2238226119303,16.8797083851935,17.078932411199,1702485.32167818,0.0,1.0
2024-11-25,18.95,19.03,18.72,18.82,1765237,17.1604331491103,17.232878249476,16.9521534855591,17.0427098610162,1949323.82296739,0.0,1.0
2024-11-26,19.14,19.15,18.685,18.93,1090220,17.3324902624787,17.3415459000244,16.9204587541492,17.1423218740189,1203913.02599906,0.0,1.0
2024-11-27,19.24,19.4,19.07,19.18,1616226,17.4230466379358,17.567936838667,17.2691007996588,17.3687128126615,1784773.28828893,0.0,1.0
2024-11-29,19.22,19.43,19.01,19.24,1354613,17.4049353628444,17.5951037513041,17.2147669743846,17.4230466379358,1495878.11257146,0.0,1.0
2024-12-02,19.09,19.2,18.94,19.2,1485796,17.2872120747502,17.3868240877529,17.1513775115646,17.3868240877529,1640741.46353699,0.0,1.0
2024-12-03,18.81,19.18,18.755,19.11,983097,17.0336542234705,17.3687128126615,16.9838482169691,17.3053233498416,1085618.75962704,0.0,1.0
2024-12-04,18.8,18.92,18.695,18.71,959599,17.0245985859248,17.1332662364732,16.9295143916949,16.9430978480134,1059670.2829114,0.0,1.0
2024-12-05,18.66,18.96,18.62,18.87,827850,16.8978196602849,17.169488786656,16.8615971101021,17.0879880487447,914181.906930089,0.0,1.0
2024-12-06,18.74,18.87,18.645,18.75,902475,16.9702647606505,17.0879880487447,16.8842362039663,16.9793203981962,996589.136264702,0.0,1.0
2024-12-09,18.87,19.095,18.81,18.83,959764,17.0879880487447,17.291739893523,17.0336542234705,17.0517654985619,1059852.48985064,0.0,1.0
2024-12-10,18.94,18.945,18.605,18.9,1743592,17.1513775115646,17.1559053303375,16.8480136537835,17.1151549613818,1925421.58539355,0.0,1.0
2024-12-11,19.23,19.47,19.02,19.15,1810353,17.4139910003901,17.631326301487,17.2238226119303,17.3415459000244,1999144.72157589,0.0,1.0
2024-12-12,19.28,19.305,18.9791,19.0,1318413,17.4592691881186,17.4819082819828,17.1867850543683,17.2057113368388,1455903.01438838,0.0,1.0
2024-12-13,19.29,19.35,19.07,19.29,1243857,17.4683248256643,17.5226586509385,17.2691007996588,17.4683248256643,1373571.9806829,0.0,1.0
2024-12-16,19.11,19.295,19.11,19.13,916366,17.3053233498416,17.4728526444371,17.3053233498416,17.323434624933,1011928.7519791,0.0,1.0
2024-12-17,18.65,19.12,18.52,19.02,1613060,16.8887640227392,17.3143789873873,16.771040734645,17.2238226119303,1781277.12362463,0.0,1.0
2024-12-18,17.83,18.85,17.77,18.7,1849806,16.1462017439914,17.0698767736533,16.0918679187172,16.9340422104677,2042712.05717306,0.0,1.0
2024-12-19,17.73,18.19,17.715,17.88,2114061,16.0556453685344,16.4722046956368,16.0420619122158,16.1914799317199,2334524.7524872,0.0,1.0
2024-12-20,18.15,18.23,17.56,17.67,3158517,16.435982145454,16.5084272458196,15.9016995302574,16.0013115432601,3487901.30353457,0.0,1.0
2024-12-23,18.02,18.12,17.9,18.04,1170804,16.3182588573598,16.4088152328168,16.2095912068113,16.3363701324512,1292900.68655116,0.0,1.0
2024-12-24,18.29,18.31,17.895,17.95,638330,16.5627610710938,16.5808723461852,16.2050633880385,16.2548693945399,704897.912243383,0.0,1.0
2024-12-26,18.12,18.29,18.09,18.19,854978,16.4088152328168,16.5627610710938,16.3816483201797,16.4722046956368,944138.936308843,0.0,1.0
2024-12-27,17.91,18.2,17.805,18.08,1729484,16.218646844357,16.4812603331825,16.1235626501271,16.372592682634,1909842.33994695,0.0,1.0
2024-12-30,17.71,17.83,17.52,17.77,2760668,16.037534093443,16.1462017439914,15.8654769800746,16.0918679187172,3048562.82737316,0.0,1.0
2024-12-31,17.41,17.54,17.13,17.28,2511366,16.1914799317199,16.3123812752652,15.9310770379301,16.0705785881746,2700363.53961349,0.47,1.0
2025-01-02,17.77,17.8,17.46,17.55,1762540,16.5262836523069,16.5541839623558,16.2379804484681,16.3216813786149,1895183.24016108,0.0,1.0
2025-01-03,18.04,18.05,17.77,17.82,1925962,16.7773864427471,16.7866865460968,16.5262836523069,16.5727841690551,2070903.86804675,0.0,1.0
2025-01-06,17.89,18.11,17.8401,18.0,1793903,16.6378848925026,16.8424871661946,16.5914773767879,16.7401860293486,1928906.5213128,0.0,1.0
2025-01-07,17.74,18.04,17.66,17.85,1630062,16.498383342258,16.7773864427471,16.4239825154609,16.600684479104,1752735.36079944,0.0,1.0
2025-01-08,17.55,17.73,17.49,17.65,2177013,16.3216813786149,16.4890832389083,16.265880758517,16.4146824121112,2340848.18002018,0.0,1.0
2025-01-10,17.15,17.35,16.72,17.34,3946981,15.9496772446293,16.1356793116221,15.5497728005949,16.1263792082725,4244018.42819693,0.0,1.0
2025-01-13,17.4,17.465,16.81,17.0,1708399,16.1821798283703,16.2426305001429,15.6334737307416,15.8101756943848,1836967.75806957,0.0,1.0
2025-01-14,17.93,17.99,17.44,17.44,1907765,16.6750853059011,16.7308859259989,16.2193802417688,16.2193802417688,2051337.41881937,0.0,1.0
2025-01-15,18.16,18.55,18.005,18.41,2136158,16.8889876829428,17.2516917135787,16.7448360810234,17.1214902666837,2296918.5606772,0.0,1.0
2025-01-16,18.32,18.335,18.025,18.12,1223709,17.037789336537,17.0517394915615,16.7634362877227,16.8517872695442,1315801.50670865,0.0,1.0
2025-01-17,18.43,18.58,18.3,18.5,1295016,17.140090473383,17.2795920236276,17.0191891298377,17.2051911968305,1392474.8481966,0.0,1.0
2025-01-21,18.26,18.51,18.09,18.43,1195052,16.9819887164392,17.2144913001801,16.8238869594953,17.140090473383,1284987.87064178,0.0,1.0
2025-01-22,17.72,18.24,17.653326,18.2,1829778,16.4797831355587,16.9633885097399,16.4177756264853,16.9261880963413,1967481.36145305,0.0,1.0
2025-01-23,17.6,17.845,17.545,17.72,1175738,16.3681818953631,16.5960344274292,16.31703132694,16.4797831355587,1264220.35949283,0.0,1.0
2025-01-24,17.78,17.89,17.57,17.57,1073148,16.5355837556565,16.6378848925026,16.3402815853141,16.3402815853141,1153909.7574026,0.0,1.0
2025-01-27,18.22,18.22,17.64,17.75,1633154,16.9447883030406,16.9447883030406,16.4053823087616,16.5076834456076,1756060.05503536,0.0,1.0
2025-01-28,17.94,18.3,17.92,18.16,970484,16.6843854092507,17.0191891298377,16.6657852025515,16.8889876829428,1043519.58630413,0.0,1.0
2025-01-29,17.72,18.1,17.62,17.89,746619,16.4797831355587,16.833187062845,16.3867821020623,16.6378848925026,802807.207544693,0.0,1.0
2025-01-30,18.03,18.26,17.775,17.93,1871874,16.7680863393975,16.9819887164392,16.5309337039817,16.6750853059011,2012745.37456924,0.0,1.0
2025-01-31,18.0,18.25,17.84,18.12,1065487,16.7401860293486,16.9726886130895,16.5913843757544,16.8517872695442,1145672.21453669,0.0,1.0
2025-02-03,17.93,18.02,17.57,17.62,1059077,16.6750853059011,16.7587862360479,16.3402815853141,16.3867821020623,1138779.81801268,0.0,1.0
2025-02-04,18.49,18.53,17.82,17.96,1282581,17.1958910934808,17.2330915068794,16.5727841690551,16.70298561595,1379104.02904277,0.0,1.0
2025-02-05,18.62,18.655,18.44,18.5,1086965,17.3167924370261,17.3493427987499,17.1493905767327,17.2051911968305,1168766.58154804,0.0,1.0
2025-02-06,18.9,18.9,18.69,18.74,1707981,17.577195330816,17.577195330816,17.3818931604736,17.4283936772218,1836518.30069874,0.0,1.0
2025-02-07,18.71,18.87,18.5,18.84,1096825,17.4004933671729,17.5492950207671,17.2051911968305,17.5213947107182,1179368.61426672,0.0,1.0
2025-02-10,18.63,18.7,18.3942,18.7,1088281,17.3260925403758,17.3911932638232,17.1067961033913,17.3911932638232,1170181.61958635,0.0,1.0
2025-02-11,18.93,18.95,18.59,18.6,2653722,17.6050956408649,17.6236958475642,17.2888921269772,17.2981922303269,2853432.80631744,0.0,1.0
2025-02-12,19.23,19.68,18.5156,18.53,3269902,17.8840987413541,18.3026033920878,17.2196993580559,17.2330915068794,3515984.58325438,0.0,1.0
2025-02-13,19.87,20.0,19.25,19.4,2521232,18.4793053557309,18.6002066992762,17.9026989480533,18.0422004982979,2710972.02387338,0.0,1.0
2025-02-14,20.33,20.365,19.92,20.0,3296897,18.9071101098143,18.939660471538,18.5258058724791,18.6002066992762,3545011.14240659,0.0,1.0
2025-02-18,20.53,20.67,20.21,20.26,2406176,19.093112176807,19.2233136237019,18.7955088696186,18.8420093863668,2587257.2696664,0.0,1.0
2025-02-19,20.65,20.7275,20.29,20.35,2226088,19.2047134170027,19.2767892179624,18.8699096964157,18.9257103165135,2393616.4108183,0.0,1.0
2025-02-20,20.57,21.09,20.53,20.75,2450146,19.1303125902056,19.6139179643867,19.093112176807,19.2977144504991,2634536.31415326,0.0,1.0
2025-02-21,20.25,20.84,20.025,20.83,2144823,18.8327092830171,19.3814153806458,18.6234569576503,19.3721152772962,2306235.66143861,0.0,1.0
2025-02-24,20.44,20.63,20.24,20.24,1553400,19.0094112466603,19.1861132103034,18.8234091796675,18.8234091796675,1670304.01878324,0.0,1.0
2025-02-25,20.36,20.5,19.86,20.29,2004190,18.9350104198632,19.0652118667581,18.4700052523813,18.8699096964157,2155019.06231826,0.0,1.0
2025-02-26,20.55,20.64,20.36,20.41,1459038,19.1117123835063,19.195413313653,18.9350104198632,18.9815109366114,1568840.63020308,0.0,1.0
2025-02-27,20.43,20.73,20.43,20.64,1423542,19.0001111433106,19.2791142437998,19.0001111433106,19.195413313653,1530673.31241582,0.0,1.0
2025-02-28,20.78,20.815,20.41,20.43,1404211,19.325614760548,19.3581651222717,18.9815109366114,19.0001111433106,1509887.52190011,0.0,1.0
2025-03-03,20.2,20.79,20.14,20.74,2424286,18.786208766269,19.3349148638976,18.7304081461711,19.2884143471494,2606730.17154625,0.0,1.0
2025-03-04,20.09,20.2707,19.87,19.97,1821308,18.6839076294229,18.8519604969509,18.4793053557309,18.5723063892273,1958373.93578092,0.0,1.0
2025-03-05,20.04,20.24,19.87,20.08,1167098,18.6374071126747,18.8234091796675,18.4793053557309,18.6746075260733,1254930.14015314,0.0,1.0
2025-03-06,19.87,20.02,19.685,19.92,1027144,18.4793053557309,18.6188069059755,18.3072534437626,18.5258058724791,1104443.64044618,0.0,1.0
2025-03-07,20.42,20.56,19.84,19.84,1453945,18.990811039961,19.1210124868559,18.451405045682,18.451405045682,1563364.34697425,0.0,1.0
2025-03-10,20.33,20.8,20.2,20.42,2107400,18.9071101098143,19.3442149672472,18.786208766269,18.990811039961,2265996.32366666,0.0,1.0
2025-03-11,20.22,20.605,20.055,20.4,1876734,18.8048089729682,19.1628629519293,18.6513572676992,18.9722108332617,2017971.12294783,0.0,1.0
2025-03-12,20.34,20.47,20.11,20.35,1531554,18.9164102131639,19.0373115567092,18.7025078361222,18.9257103165135,1646813.95724446,0.0,1.0
2025-03-13,20.09,20.75,19.8701,20.49,2051310,18.6839076294229,19.2977144504991,18.4793983567644,19.0559117634085,2205685.1659394,0.0,1.0
2025-03-14,20.61,20.645,20.18,20.36,1193409,19.1675130036041,19.2000633653279,18.7676085595697,18.9350104198632,1283221.22360763,0.0,1.0
2025-03-17,20.85,20.915,20.5199,20.63,2013993,19.3907154839954,19.4511661557681,19.0837190724239,19.1861132103034,2165559.80539547,0.0,1.0
2025-03-18,20.91,20.97,20.76,20.86,1807054,19.4465161040933,19.5023167241911,19.3070145538487,19.4000155873451,1943047.22438414,0.0,1.0
2025-03-19,21.07,21.18,20.91,21.0,1897471,19.5953177576875,19.6976188945335,19.4465161040933,19.53021703424,2040268.72461996,0.0,1.0
2025-03-20,21.06,21.235,21.03,21.03,1466524,19.5860176543378,19.7487694629565,19.5581173442889,19.5581173442889,1576890.00311708,0.0,1.0
2025-03-21,20.74,21.09,20.6,21.01,3148274,19.2884143471494,19.6139179643867,19.1582129002545,19.5395171375896,3385203.24091077,0.0,1.0
2025-03-24,20.62,20.91,20.605,20.82,1169070,19.1768131069538,19.4465161040933,19.1628629519293,19.3628151739465,1257050.54669687,0.0,1.0
2025-03-25,20.29,20.68,20.21,20.64,1498465,18.8699096964157,19.2326137270516,18.7955088696186,19.195413313653,1611234.78273853,0.0,1.0
2025-03-26,20.26,20.33,20.08,20.33,1060028,18.8420093863668,18.9071101098143,18.6746075260733,18.9071101098143,1139802.38729417,0.0,1.0
2025-03-27,20.28,20.395,20.165,20.2,797343,18.8606095930661,18.9675607815869,18.7536584045452,18.786208766269,857348.536918169,0.0,1.0
2025-03-28,19.86,20.4,19.755,20.27,1372678,18.4700052523813,18.9722108332617,18.3723541672101,18.8513094897164,1475981.44708081,0.0,1.0
2025-03-31,20.0,20.04,19.2326,19.43,1654970,19.0373115567092,19.0753861798226,18.3068499122783,18.494748177343,1738659.36381836,0.47,1.0
2025-04-01,19.9,20.23,19.79,20.0,1686288,18.9421249989256,19.2562406396113,18.8374197853637,19.0373115567092,1771561.06835444,0.0,1.0
2025-04-02,19.87,20.02,19.66,19.75,1872617,18.9135690315906,19.0563488682659,18.7136772602451,18.7993451622503,1967312.44789661,0.0,1.0
2025-04-03,19.3,19.81,19.14,19.27,2343064,18.3710056522244,18.8564570969204,18.2187071597707,18.3424496848893,2461549.25081766,0.0,1.0
2025-04-04,18.35,18.94,18.11,18.94,3114073,17.4667333532807,18.0283340442036,17.2382856146002,18.0283340442036,3271547.02566448,0.0,1.0
2025-04-07,17.75,18.87,17.172,17.6,4410297,16.8956140065794,17.9617034537551,16.3454357025905,16.7528341699041,4633319.13948292,0.0,1.0
2025-04-08,17.17,18.43,17.07,18.27,2625424,16.3435319714348,17.5428825995075,16.2483454136513,17.3905841070538,2758187.77475935,0.0,1.0
2025-04-09,18.31,18.45,16.51,17.03,3111037,17.4286587301673,17.5619199110642,15.7153006900634,16.2102707905379,3268357.49967394,0.0,1.0
2025-04-10,17.4,17.96,16.965,17.92,2257817,16.562461054337,17.0955057779248,16.1483995279786,17.0574311548114,2371991.43720931,0.0,1.0
2025-04-11,17.53,17.6,16.71,17.18,3072514,16.6862035794556,16.7528341699041,15.9056738056305,16.3530506272132,3227886.44903716,0.0,1.0
2025-04-14,18.1,18.245,17.67,17.89,1750074,17.2287669588218,17.366787467608,16.8194647603526,17.0288751874764,1838572.63121088,0.0,1.0
2025-04-15,18.35,18.48,18.02,18.02,1769903,17.4667333532807,17.5904758783993,17.152617712595,17.152617712595,1859404.35415761,0.0,1.0
2025-04-16,18.09,18.36,17.93,18.28,1346698,17.2192483030435,17.476252009059,17.0669498105898,17.4001027628322,1414798.5086953,0.0,1.0
2025-04-17,18.35,18.4264,18.095,18.1,920265,17.4667333532807,17.5394558834273,17.2240076309326,17.2287669588218,966801.428088911,0.0,1.0
2025-04-21,18.2,18.26,17.87,18.26,880214,17.3239535166054,17.3810654512755,17.0098378759197,17.3810654512755,924725.108771769,0.0,1.0
2025-04-22,18.77,18.785,18.29,18.46,1252567,17.8665168959716,17.8807948796391,17.4096214186105,17.5714385668426,1315907.44446115,0.0,1.0
2025-04-23,18.81,19.325,18.735,19.2,1052672,17.904591519085,18.3948022916702,17.8332016007473,18.2758190944408,1105904.05253836,0.0,1.0
2025-04-24,18.69,18.92,18.625,18.91,975980,17.7903676497447,18.0092967326469,17.7284963871854,17.9997780768685,1025333.85251663,0.0,1.0
2025-04-25,18.72,18.835,18.56,18.71,661630,17.8189236170798,17.9283881585309,17.6666251246261,17.8094049613014,695087.642001453,0.0,1.0
2025-04-28,19.03,19.165,18.72,18.75,1007887,18.1140019462088,18.2425037992166,17.8189236170798,17.8474795844149,1058854.34190396,0.0,1.0
2025-04-29,18.96,19.08,18.74,18.96,1041009,18.0473713557603,18.1615952251006,17.8379609286365,18.0473713557603,1093651.27202861,0.0,1.0
2025-04-30,19.05,19.17,18.37,18.85,1489416,18.1330392577655,18.2472631271058,17.4857706648374,17.9426661421984,1564733.54503157,0.0,1.0
2025-05-01,18.97,19.21,18.81,19.08,1232613,18.0568900115387,18.2853377502192,17.904591519085,18.1615952251006,1294944.40045091,0.0,1.0
2025-05-02,19.15,19.245,18.905,19.1,1576081,18.228225815549,18.3186530454434,17.9950187489794,18.1806325366573,1655781.06478439,0.0,1.0
2025-05-05,18.91,19.24,18.86,19.11,1112588,17.9997780768685,18.3138937175542,17.9521847979768,18.1901511924356,1168849.91526853,0.0,1.0
2025-05-06,18.69,18.97,18.59,18.8,1095180,17.7903676497447,18.0568900115387,17.6951810919612,17.8950728633066,1150561.61867986,0.0,1.0
2025-05-07,18.76,18.9273,18.65,18.69,816704,17.8569982401932,18.0162453513651,17.7522930266313,17.7903676497447,858003.502823565,0.0,1.0
2025-05-08,19.01,19.2,18.85,19.08,1513163,18.0949646346521,18.2758190944408,17.9426661421984,18.1615952251006,1589681.39539296,0.0,1.0
2025-05-09,18.96,19.11,18.885,19.04,1697705,18.0473713557603,18.1901511924356,17.9759814374226,18.1235206019871,1783555.4090112,0.0,1.0
2025-05-12,19.65,19.66,19.165,19.44,1090407,18.7041586044668,18.7136772602451,18.2425037992166,18.5042668331213,1145547.25519078,0.0,1.0
2025-05-13,19.75,19.875,19.665,19.78,1078268,18.7993451622503,18.9183283594798,18.7184365881343,18.8279011295854,1132794.40407119,0.0,1.0
2025-05-14,19.49,19.785,19.365,19.75,1333026,18.5518601120131,18.8326604574746,18.4328769147837,18.7993451622503,1400435.13605282,0.0,1.0
2025-05-15,19.59,19.65,19.445,19.45,750570,18.6470466697966,18.7041586044668,18.5090261610105,18.5137854888997,788525.205110155,0.0,1.0
2025-05-16,19.63,19.7,19.52,19.64,1089791,18.6851212929101,18.7517518833585,18.5804160793482,18.6946399486884,1144900.1049898,0.0,1.0
2025-05-19,19.49,19.49,19.2992,19.3,768260,18.5518601120131,18.5518601120131,18.3702441597621,18.3710056522244,807109.762018101,0.0,1.0
2025-05-20,19.34,19.475,19.31,19.32,717431,18.4090802753378,18.5375821283456,18.3805243080027,18.3900429637811,753710.415320865,0.0,1.0
2025-05-21,18.55,19.335,18.515,19.13,1579340,17.6571064688478,18.4043209474486,17.6237911736235,18.2091885039923,1659204.86755222,0.0,1.0
2025-05-22,18.68,18.88,18.22,18.49,1219245,17.7808489939664,17.9712221095335,17.3429908281621,17.5999945341776,1280900.40063489,0.0,1.0
2025-05-23,18.73,18.87,18.44,18.44,983341,17.8284422728582,17.9617034537551,17.5524012552859,17.5524012552859,1033067.08730461,0.0,1.0
2025-05-27,18.98,19.01,18.67,18.95,1035640,18.066408667317,18.0949646346521,17.771330338188,18.037852699982,1088010.76970873,0.0,1.0
2025-05-28,18.84,19.11,18.84,18.94,1061410,17.9331474864201,18.1901511924356,17.9331474864201,18.0283340442036,1115083.92016196,0.0,1.0
2025-05-29,19.1,19.1065,18.82,19.0,839533,18.1806325366573,18.1868196629132,17.9141101748633,18.0854459788737,881986.931294538,0.0,1.0
2025-05-30,18.89,19.06,18.8,19.06,1585183,17.9807407653118,18.1425579135439,17.8950728633066,18.1425579135439,1665343.33934494,0.0,1.0
2025-06-02,18.57,18.81,18.535,18.69,1157353,17.6761437804045,17.904591519085,17.6428284851802,17.7903676497447,1215878.61453275,0.0,1.0
2025-06-03,18.78,18.885,18.36,18.5,1072471,17.8760355517499,17.9759814374226,17.476252009059,17.609513189956,1126704.25842985,0.0,1.0
2025-06-04,18.75,18.86,18.67,18.79,722588,17.8474795844149,17.9521847979768,17.771330338188,17.8855542075283,759128.197117037,0.0,1.0
2025-06-05,18.82,18.9243,18.7,18.74,784076,17.9141101748633,18.0133897546316,17.7998863055231,17.8379609286365,823725.553541908,0.0,1.0
2025-06-06,19.01,19.07,18.87,19.0,736600,18.0949646346521,18.1520765693222,17.9617034537551,18.0854459788737,773848.763052265,0.0,1.0
2025-06-09,19.23,19.37,18.945,19.03,1081434,18.3043750617759,18.4376362426728,18.0330933720928,18.1140019462088,1136120.50396777,0.0,1.0
2025-06-10,19.43,19.545,19.24,19.39,936099,18.494748177343,18.6042127187941,18.3138937175542,18.4566735542296,983436.129845861,0.0,1.0
2025-06-11,19.47,19.63,19.4371,19.52,767593,18.5328228004564,18.6851212929101,18.5015064229456,18.5804160793482,806409.032823211,0.0,1.0
2025-06-12,19.49,19.555,19.34,19.38,752093,18.5518601120131,18.6137313745724,18.4090802753378,18.4471548984512,790125.22094796,0.0,1.0
2025-06-13,19.12,19.3808,19.08,19.3,924497,18.199669848214,18.4479163909135,18.1615952251006,18.3710056522244,971247.434015109,0.0,1.0
2025-06-16,19.23,19.47,19.195,19.37,1043537,18.3043750617759,18.5328228004564,18.2710597665516,18.4376362426728,1096307.10921704,0.0,1.0
2025-06-17,19.02,19.345,19.015,19.07,1727803,18.1044832904304,18.413839603227,18.0997239625413,18.1520765693222,1815175.41996741,0.0,1.0
2025-06-18,19.32,19.49,19.0,19.0,1964516,18.3900429637811,18.5518601120131,18.0854459788737,18.0854459788737,2063858.64322072,0.0,1.0
2025-06-20,19.33,19.51,18.995,19.5,3836128,18.3995616195594,18.5708974235698,18.0806866509845,18.5613787677915,4030115.26976672,0.0,1.0
2025-06-23,19.54,19.56,19.17,19.27,1337214,18.5994533909049,18.6184907024616,18.2472631271058,18.3424496848893,1404834.91696466,0.0,1.0
2025-06-24,19.74,19.965,19.69,19.72,1432725,18.789826506472,19.0039962614849,18.7422332275802,18.7707891949153,1505175.76573996,0.0,1.0
2025-06-25,19.59,19.91,19.575,19.7,1222584,18.6470466697966,18.951643654704,18.6327686861291,18.7517518833585,1284408.24888337,0.0,1.0
2025-06-26,19.79,19.87,19.64,19.73,1206873,18.8374197853637,18.9135690315906,18.6946399486884,18.7803078506936,1267902.76705292,0.0,1.0
2025-06-27,19.73,19.95,19.565,19.81,2976625,18.7803078506936,18.9897182778174,18.6232500303508,18.8564570969204,3127148.4853658,0.0,1.0
2025-06-30,19.25,19.4244,19.07,19.26,1386810,18.7707891949153,18.9408476694915,18.5952701271186,18.7805402542373,1422214.70939706,0.47,1.0
2025-07-01,19.58,19.75,19.2,19.25,940751,19.0925741525424,19.258342161017,18.7220338983051,18.7707891949153,964767.999999998,0.0,1.0
2025-07-02,19.84,19.87,19.555,19.56,1012898,19.3461016949153,19.3753548728814,19.0681965042373,19.0730720338983,1038756.88430201,0.0,1.0
2025-07-03,19.83,20.04,19.8,19.85,497495,19.3363506355932,19.5411228813559,19.3070974576271,19.3558527542373,510195.850081478,0.0,1.0
2025-07-07,19.44,19.76,19.415,19.66,818179,18.9560593220339,19.268093220339,18.9316816737288,19.1705826271186,839066.785442694,0.0,1.0
2025-07-08,19.64,19.83,19.45,19.45,996068,19.1510805084746,19.3363506355932,18.9658103813559,18.9658103813559,1021497.2210755,0.0,1.0
2025-07-09,19.79,19.805,19.65,19.67,640299,19.2973463983051,19.3119729872881,19.1608315677966,19.1803336864407,656645.579576317,0.0,1.0
2025-07-10,20.12,20.23,19.78,19.79,907981,19.6191313559322,19.7263930084746,19.2875953389831,19.2973463983051,931161.394894079,0.0,1.0
2025-07-11,19.91,20.025,19.855,20.0,749384,19.4143591101695,19.5264962923729,19.3607282838983,19.5021186440678,768515.476371537,0.0,1.0
2025-07-14,19.92,20.11,19.87,19.92,901913,19.4241101694915,19.6093802966102,19.3753548728814,19.4241101694915,924938.481260186,0.0,1.0
2025-07-15,19.68,19.9899,19.65,19.95,1093604,19.1900847457627,19.4922700741525,19.1608315677966,19.4533633474576,1121523.27648017,0.0,1.0
2025-07-16,19.72,19.9,19.54,19.7,1175627,19.2290889830508,19.4046080508475,19.0535699152542,19.2095868644068,1205640.29114612,0.0,1.0
2025-07-17,19.46,19.7,19.37,19.63,1712439,18.975561440678,19.2095868644068,18.8878019067797,19.1413294491525,1756156.88864747,0.0,1.0
2025-07-18,19.24,19.74,19.135,19.63,1346721,18.7610381355932,19.2485911016949,18.6586520127119,19.1413294491525,1381102.2531233,0.0,1.0
2025-07-21,19.21,19.42,19.16,19.37,1003537,18.7317849576271,18.9365572033898,18.6830296610169,18.8878019067797,1029156.90168387,0.0,1.0
2025-07-22,19.43,19.545,19.14,19.14,886907,18.9463082627119,19.0584454449153,18.6635275423729,18.6635275423729,909549.384030417,0.0,1.0
2025-07-23,19.61,19.74,19.47,19.52,1057836,19.1218273305085,19.2485911016949,18.9853125,19.0340677966102,1084842.13362303,0.0,1.0
2025-07-24,19.55,19.88,19.45,19.49,1044405,19.0633209745763,19.3851059322034,18.9658103813559,19.0048146186441,1071068.24551874,0.0,1.0
2025-07-25,19.61,19.65,19.44,19.54,935502,19.1218273305085,19.1608315677966,18.9560593220339,19.0535699152542,959384.995111351,0.0,1.0
2025-07-28,19.29,19.62,19.29,19.62,968775,18.8097934322034,19.1315783898305,18.8097934322034,19.1315783898305,993507.441607821,0.0,1.0
2025-07-29,19.37,19.435,19.225,19.35,1026816,18.8878019067797,18.9511837923729,18.7464115466102,18.8682997881356,1053030.20532319,0.0,1.0
2025-07-30,18.64,19.4,18.63,19.04,1974801,18.1759745762712,18.9170550847458,18.1662235169492,18.5660169491525,2025216.88647474,0.0,1.0
2025-07-31,18.48,18.5799,18.23,18.4,1920533,18.0199576271186,18.1173707097458,17.7761811440678,17.9419491525424,1969563.44595329,0.0,1.0
2025-08-01,18.64,18.785,18.44,18.44,1983696,18.1759745762712,18.3173649364407,17.9809533898305,17.9809533898305,2034338.97229766,0.0,1.0
2025-08-04,18.9,18.95,18.51,18.65,943448,18.4295021186441,18.4782574152542,18.0492108050847,18.1857256355932,967533.853340574,0.0,1.0
2025-08-05,18.88,18.925,18.72,18.84,903094,18.41,18.4538797669492,18.2539830508475,18.3709957627119,926149.63172189,0.0,1.0
2025-08-06,18.65,18.92,18.575,18.92,1064653,18.1857256355932,18.4490042372881,18.112592690678,18.4490042372881,1091833.16892993,0.0,1.0
2025-08-07,18.78,18.895,18.65,18.8,773826,18.3124894067797,18.4246265889831,18.1857256355932,18.3319915254237,793581.470939705,0.0,1.0
2025-08-08,18.88,18.9293,18.715,18.83,844500,18.41,18.4580727224576,18.2491075211864,18.3612447033898,866059.750135796,0.0,1.0
2025-08-11,18.6,18.95,18.53,18.92,1217187,18.1369703389831,18.4782574152542,18.0687129237288,18.4490042372881,1248261.30146659,0.0,1.0
2025-08-12,19.0,19.0,18.72,18.72,965766,18.5270127118644,18.5270127118644,18.2539830508475,18.2539830508475,990421.623030962,0.0,1.0
2025-08-13,19.35,19.36,19.01,19.02,1253072,18.8682997881356,18.8780508474576,18.5367637711864,18.5465148305085,1285062.43128734,0.0,1.0
2025-08-14,19.05,19.165,18.915,19.15,709790,18.5757680084746,18.687905190678,18.4441287076271,18.6732786016949,727910.657251493,0.0,1.0
2025-08-15,18.87,19.15,18.8,19.08,1068580,18.400248940678,18.6732786016949,18.3319915254237,18.6050211864407,1095860.42368278,0.0,1.0
2025-08-18,18.66,18.89,18.61,18.85,820926,18.1954766949153,18.419751059322,18.1467213983051,18.3807468220339,841883.915263442,0.0,1.0
2025-08-19,18.91,18.985,18.68,18.72,873122,18.4392531779661,18.5123861228814,18.2149788135593,18.2539830508475,895412.458446497,0.0,1.0
2025-08-20,18.98,19.075,18.87,18.94,643546,18.5075105932203,18.6001456567797,18.400248940678,18.4685063559322,659975.474198806,0.0,1.0
2025-08-21,18.77,18.895,18.72,18.85,548442,18.3027383474576,18.4246265889831,18.2539830508475,18.3807468220339,562443.506789789,0.0,1.0
2025-08-22,19.52,19.55,18.8,18.81,1273111,19.0340677966102,19.0633209745763,18.3319915254237,18.3417425847458,1305613.0190114,0.0,1.0
2025-08-25,19.32,19.52,19.315,19.46,822521,18.8390466101695,19.0340677966102,18.8341710805085,18.975561440678,843519.634980988,0.0,1.0
2025-08-26,19.4,19.48,19.12,19.25,896645,18.9170550847458,18.995063559322,18.6440254237288,18.7707891949153,919535.991309069,0.0,1.0
2025-08-27,19.43,19.56,19.32,19.33,631145,18.9463082627119,19.0730720338983,18.8390466101695,18.8487976694915,647257.881586093,0.0,1.0
2025-08-28,19.42,19.49,19.3,19.49,618071,18.9365572033898,19.0048146186441,18.8195444915254,19.0048146186441,633850.107550245,0.0,1.0
2025-08-29,19.56,19.565,19.38,19.4,582596,19.0730720338983,19.0779475635593,18.8975529661017,18.9170550847458,597469.44486692,0.0,1.0
2025-09-02,19.35,19.43,19.16,19.26,913990,18.8682997881356,18.9463082627119,18.6830296610169,18.7805402542373,937323.802281369,0.0,1.0
2025-09-03,19.43,19.53,19.2,19.2,741392,18.9463082627119,19.0438188559322,18.7220338983051,18.7220338983051,760319.443780553,0.0,1.0
2025-09-04,19.78,19.81,19.3301,19.53,634471,19.2875953389831,19.3168485169492,18.8488951800847,19.0438188559322,650668.793047255,0.0,1.0
2025-09-05,20.08,20.17,19.88,19.89,1028226,19.5801271186441,19.6678866525424,19.3851059322034,19.3948569915254,1054476.20206409,0.0,1.0
2025-09-08,19.93,20.06,19.79,19.97,1111099,19.4338612288136,19.560625,19.2973463983051,19.4728654661017,1139464.91689299,0.0,1.0
2025-09-09,19.87,20.06,19.84,19.86,795149,19.3753548728814,19.560625,19.3461016949153,19.3656038135593,815448.838674632,0.0,1.0
2025-09-10,19.9,20.08,19.8003,19.87,1006227,19.4046080508475,19.5801271186441,19.3073899894068,19.3753548728814,1031915.57631722,0.0,1.0
2025-09-11,19.73,20.1,19.705,19.9,1020800,19.2388400423729,19.5996292372881,19.2144623940678,19.4046080508475,1046860.61922868,0.0,1.0
2025-09-12,19.52,19.79,19.4601,19.7,733955,19.0340677966102,19.2973463983051,18.9756589512712,19.2095868644068,752692.580119499,0.0,1.0
2025-09-15,19.52,19.68,19.4,19.63,704732,19.0340677966102,19.1900847457627,18.9170550847458,19.1413294491525,722723.528517109,0.0,1.0
2025-09-16,19.36,19.69,19.295,19.56,804116,18.8780508474576,19.1998358050847,18.8146689618644,19.0730720338983,824644.762629007,0.0,1.0
2025-09-17,19.34,19.74,19.28,19.42,1207533,18.8585487288136,19.2485911016949,18.8000423728814,18.9365572033898,1238360.83867463,0.0,1.0
2025-09-18,19.45,19.585,19.1,19.4,1535547,18.9658103813559,19.0974496822034,18.6245233050848,18.9170550847458,1574748.90602933,0.0,1.0
2025-09-19,19.4,19.56,19.32,19.45,5292105,18.9170550847458,19.0730720338983,18.8390466101695,18.9658103813559,5427210.34220531,0.0,1.0
2025-09-22,19.04,19.44,19.01,19.44,1487052,18.5660169491525,18.9560593220339,18.5367637711864,18.9560593220339,1525015.84790875,0.0,1.0
2025-09-23,18.89,19.235,18.815,19.1,1859786,18.419751059322,18.7561626059322,18.3466181144068,18.6245233050848,1907265.59913091,0.0,1.0
2025-09-24,18.76,19.01,18.75,18.87,1672927,18.2929872881356,18.5367637711864,18.2832362288136,18.400248940678,1715636.16295492,0.0,1.0
2025-09-25,18.63,18.83,18.61,18.66,1472375,18.1662235169492,18.3612447033898,18.1467213983051,18.1954766949153,1509964.14991852,0.0,1.0
2025-09-26,18.73,18.75,18.565,18.62,1428010,18.2637341101695,18.2832362288136,18.1028416313559,18.1564724576271,1464466.52906029,0.0,1.0
2025-09-29,18.75,18.79,18.54,18.77,1914575,18.2832362288136,18.3222404661017,18.0784639830508,18.3027383474576,1963453.34057577,0.0,1.0
2025-09-30,18.41,18.42,18.21,18.26,1900254,18.41,18.42,18.21,18.26,1900254,0.47,1.0
2025-10-01,18.58,18.65,18.2,18.39,1764706,18.58,18.65,18.2,18.39,1764706,0.0,1.0
2025-10-02,18.7,18.7,18.45,18.53,1284055,18.7,18.7,18.45,18.53,1284055,0.0,1.0
2025-10-03,18.82,19.035,18.76,18.8,1588550,18.82,19.035,18.76,18.8,1588550,0.0,1.0
2025-10-06,18.53,18.79,18.51,18.76,1493858,18.53,18.79,18.51,18.76,1493858,0.0,1.0
2025-10-07,18.34,18.57,18.335,18.46,1737615,18.34,18.57,18.335,18.46,1737615,0.0,1.0
2025-10-08,18.4,18.51,18.3,18.49,1568232,18.4,18.51,18.3,18.49,1568232,0.0,1.0
2025-10-09,17.97,18.52,17.955,18.51,1919200,17.97,18.52,17.955,18.51,1919200,0.0,1.0
2025-10-10,17.96,18.1065,17.81,18.0,1745262,17.96,18.1065,17.81,18.0,1745262,0.0,1.0
2025-10-13,18.25,18.35,18.06,18.06,1627158,18.25,18.35,18.06,18.06,1627158,0.0,1.0
2025-10-14,18.55,18.575,18.11,18.11,1784626,18.55,18.575,18.11,18.11,1784626,0.0,1.0
2025-10-15,18.51,18.7465,18.44,18.6,1566010,18.51,18.7465,18.44,18.6,1566010,0.0,1.0
2025-10-16,17.82,18.51,17.73,18.5,2012910,17.82,18.51,17.73,18.5,2012910,0.0,1.0
2025-10-17,17.81,17.92,17.7444,17.82,1997035,17.81,17.92,17.7444,17.82,1997035,0.0,1.0
2025-10-20,17.88,17.95,17.665,17.81,1343404,17.88,17.95,17.665,17.81,1343404,0.0,1.0
2025-10-21,18.09,18.1452,17.825,17.87,1458449,18.09,18.1452,17.825,17.87,1458449,0.0,1.0
2025-10-22,18.37,18.49,18.12,18.18,1545913,18.37,18.49,18.12,18.18,1545913,0.0,1.0
2025-10-23,18.39,18.48,18.26,18.36,2495737,18.39,18.48,18.26,18.36,2495737,0.0,1.0
2025-10-24,18.36,18.57,18.31,18.48,1113962,18.36,18.57,18.31,18.48,1113962,0.0,1.0
2025-10-27,18.36,18.43,18.1718,18.36,1080849,18.36,18.43,18.1718,18.36,1080849,0.0,1.0
2025-10-28,18.14,18.38,18.115,18.29,1439504,18.14,18.38,18.115,18.29,1439504,0.0,1.0
2025-10-29,18.77,19.15,18.67,18.69,2838196,18.77,19.15,18.67,18.69,2838196,0.0,1.0
2025-10-30,18.5,18.81,18.235,18.77,1894333,18.5,18.81,18.235,18.77,1894333,0.0,1.0
2025-10-31,18.48,18.585,18.24,18.4,1234272,18.48,18.585,18.24,18.4,1234272,0.0,1.0
2025-11-03,18.55,18.57,18.22,18.39,1478830,18.55,18.57,18.22,18.39,1478830,0.0,1.0
2025-11-04,18.57,18.595,18.305,18.45,1617012,18.57,18.595,18.305,18.45,1617012,0.0,1.0
2025-11-05,18.42,18.66,18.42,18.66,885924,18.42,18.66,18.42,18.66,885924,0.0,1.0
2025-11-06,18.16,18.445,18.13,18.32,1250839,18.16,18.445,18.13,18.32,1250839,0.0,1.0
2025-11-07,18.4,18.43,18.15,18.3,885360,18.4,18.43,18.15,18.3,885360,0.0,1.0
2025-11-10,18.11,18.4263,18.0,18.41,1279969,18.11,18.4263,18.0,18.41,1279969,0.0,1.0
2025-11-11,18.43,18.48,18.21,18.21,740538,18.43,18.48,18.21,18.21,740538,0.0,1.0
2025-11-12,18.42,18.475,18.31,18.4,943291,18.42,18.475,18.31,18.4,943291,0.0,1.0
2025-11-13,18.42,18.572,18.355,18.4,790176,18.42,18.572,18.355,18.4,790176,0.0,1.0
2025-11-14,18.5,18.5,18.21,18.4,825026,18.5,18.5,18.21,18.4,825026,0.0,1.0
2025-11-17,18.34,18.9,18.28,18.77,1462702,18.34,18.9,18.28,18.77,1462702,0.0,1.0
2025-11-18,18.48,18.55,18.26,18.34,881206,18.48,18.55,18.26,18.34,881206,0.0,1.0
2025-11-19,18.35,18.535,18.33,18.45,1039829,18.35,18.535,18.33,18.45,1039829,0.0,1.0
2025-11-20,18.32,18.6,18.29,18.47,966926,18.32,18.6,18.29,18.47,966926,0.0,1.0
2025-11-21,18.85,18.85,18.31,18.45,1344459,18.85,18.85,18.31,18.45,1344459,0.0,1.0
2025-11-24,18.73,18.87,18.6,18.87,1226158,18.73,18.87,18.6,18.87,1226158,0.0,1.0
2025-11-25,19.34,19.435,18.755,18.82,1580740,19.34,19.435,18.755,18.82,1580740,0.0,1.0
2025-11-26,19.46,19.735,19.28,19.28,2298243,19.46,19.735,19.28,19.28,2298243,0.0,1.0