date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1995-07-18,11.0,12.13,10.0,10.5,1100800,4.03562265710914,4.45019116643035,3.66874787009922,3.85218526360418,3000478.74363803,0.0,1.0
1995-07-19,10.5,11.13,10.38,11.13,1000300,3.85218526360418,4.08331637942043,3.80816028916299,4.08331637942043,2726543.32054971,0.0,1.0
1995-07-20,10.88,11.13,10.63,11.0,241800,3.99159768266795,4.08331637942043,3.89987898591547,4.03562265710914,659080.450773688,0.0,1.0
1995-07-21,11.0,11.25,10.75,11.13,223900,4.03562265710914,4.12734135386162,3.94390396035666,4.08331637942043,610289.962482336,0.0,1.0
1995-07-24,11.75,11.88,11.0,11.25,217400,4.31077874736658,4.35847246967787,4.03562265710914,4.12734135386162,592572.746063688,0.0,1.0
1995-07-25,11.38,11.88,11.25,11.88,194700,4.17503507617291,4.35847246967787,4.12734135386162,4.35847246967787,530698.774878565,0.0,1.0
1995-07-26,11.25,11.44,11.25,11.38,415400,4.12734135386162,4.1970475633935,4.12734135386162,4.17503507617291,1132266.41543172,0.0,1.0
1995-07-27,11.88,12.13,11.25,11.25,286100,4.35847246967787,4.45019116643035,4.12734135386162,4.12734135386162,779830.094980778,0.0,1.0
1995-07-28,11.88,12.13,11.63,12.0,49400,4.35847246967787,4.45019116643035,4.26675377292539,4.40249744411906,134650.844781721,0.0,1.0
1995-07-31,11.5,12.25,11.38,12.13,192300,4.2190600506141,4.49421614087154,4.17503507617291,4.45019116643035,524157.03343168,0.0,1.0
1995-08-01,11.38,11.88,11.38,11.75,110900,4.17503507617291,4.35847246967787,4.17503507617291,4.31077874736658,302282.969358156,0.0,1.0
1995-08-02,11.38,11.63,11.38,11.63,56700,4.17503507617291,4.26675377292539,4.17503507617291,4.26675377292539,154548.641682664,0.0,1.0
1995-08-03,11.13,11.5,11.13,11.38,39100,4.08331637942043,4.2190600506141,4.08331637942043,4.17503507617291,106575.871072172,0.0,1.0
1995-08-04,11.13,11.5,11.13,11.5,9800,4.08331637942043,4.2190600506141,4.08331637942043,4.2190600506141,26712.1109081147,0.0,1.0
1995-08-07,11.13,11.38,11.13,11.13,19500,4.08331637942043,4.17503507617291,4.08331637942043,4.08331637942043,53151.6492559426,0.0,1.0
1995-08-08,11.88,12.25,11.13,11.13,297500,4.35847246967787,4.49421614087154,4.08331637942043,4.08331637942043,810903.366853483,0.0,1.0
1995-08-09,11.38,12.38,11.25,12.0,534200,4.17503507617291,4.54190986318283,4.12734135386162,4.40249744411906,1456082.61705254,0.0,1.0
1995-08-10,10.88,11.5,10.88,11.25,76800,3.99159768266795,4.2190600506141,3.99159768266795,4.12734135386162,209335.726300328,0.0,1.0
1995-08-11,11.13,11.13,10.75,10.75,123500,4.08331637942043,4.08331637942043,3.94390396035666,3.94390396035666,336627.111954303,0.0,1.0
1995-08-14,10.75,11.0,10.75,11.0,17100,3.94390396035666,4.03562265710914,3.94390396035666,4.03562265710914,46609.9078090573,0.0,1.0
1995-08-15,11.25,11.25,10.75,10.88,184700,4.12734135386162,4.12734135386162,3.94390396035666,3.99159768266795,503441.518849877,0.0,1.0
1995-08-16,11.0,11.25,10.88,11.25,168500,4.03562265710914,4.12734135386162,3.99159768266795,4.12734135386162,459284.764083401,0.0,1.0
1995-08-17,11.0,11.5,10.88,10.88,243600,4.03562265710914,4.2190600506141,3.99159768266795,3.99159768266795,663986.756858852,0.0,1.0
1995-08-18,10.75,11.13,10.75,11.0,101500,3.94390396035666,4.08331637942043,3.94390396035666,4.03562265710914,276661.148691188,0.0,1.0
1995-08-21,10.75,11.13,10.75,11.13,62300,3.94390396035666,4.08331637942043,3.94390396035666,4.08331637942043,169812.705058729,0.0,1.0
1995-08-22,11.0,11.13,10.75,10.94,85900,4.03562265710914,4.08331637942043,3.94390396035666,4.01361016988854,234139.829286434,0.0,1.0
1995-08-23,10.75,11.13,10.75,11.0,22300,3.94390396035666,4.08331637942043,3.94390396035666,4.03562265710914,60783.6809439753,0.0,1.0
1995-08-24,10.75,11.0,10.75,10.75,17600,3.94390396035666,4.03562265710914,3.94390396035666,3.94390396035666,47972.7706104917,0.0,1.0
1995-08-25,11.13,11.13,10.75,10.88,72300,4.08331637942043,4.08331637942043,3.94390396035666,3.99159768266795,197069.961087418,0.0,1.0
1995-08-28,11.0,11.13,10.75,11.13,39300,4.03562265710914,4.08331637942043,3.94390396035666,4.08331637942043,107121.016192746,0.0,1.0
1995-08-29,10.88,11.13,10.63,11.13,136000,3.99159768266795,4.08331637942043,3.89987898591547,4.08331637942043,370698.681990164,0.0,1.0
1995-08-30,10.75,11.0,10.75,10.88,12200,3.94390396035666,4.03562265710914,3.94390396035666,3.99159768266795,33253.852355,0.0,1.0
1995-08-31,10.63,10.88,10.63,10.75,29100,3.89987898591547,3.99159768266795,3.89987898591547,3.94390396035666,79318.6150434835,0.0,1.0
1995-09-01,10.63,10.88,10.63,10.63,4200,3.89987898591547,3.99159768266795,3.89987898591547,3.89987898591547,11448.0475320492,0.0,1.0
1995-09-05,10.75,10.88,10.63,10.88,28600,3.94390396035666,3.99159768266795,3.89987898591547,3.99159768266795,77955.7522420491,0.0,1.0
1995-09-06,11.19,11.38,10.75,10.88,213100,4.10532886664102,4.17503507617291,3.94390396035666,3.99159768266795,580852.125971353,0.0,1.0
1995-09-07,11.5,11.5,11.13,11.13,88900,4.2190600506141,4.2190600506141,4.08331637942043,4.08331637942043,242317.006095041,0.0,1.0
1995-09-08,11.88,11.88,11.38,11.5,142600,4.35847246967787,4.35847246967787,4.17503507617291,4.2190600506141,388688.470969098,0.0,1.0
1995-09-11,11.88,11.88,11.63,11.63,51600,4.35847246967787,4.35847246967787,4.26675377292539,4.26675377292539,140647.441108033,0.0,1.0
1995-09-12,11.75,12.0,11.75,12.0,25500,4.31077874736658,4.40249744411906,4.31077874736658,4.40249744411906,69506.0028731557,0.0,1.0
1995-09-13,11.5,11.88,11.25,11.75,64700,4.2190600506141,4.35847246967787,4.12734135386162,4.31077874736658,176354.446505615,0.0,1.0
1995-09-14,11.25,11.5,11.25,11.25,55000,4.12734135386162,4.2190600506141,4.12734135386162,4.12734135386162,149914.908157787,0.0,1.0
1995-09-15,11.38,11.5,11.25,11.5,65800,4.17503507617291,4.2190600506141,4.12734135386162,4.2190600506141,179352.74466877,0.0,1.0
1995-09-18,11.0,11.25,11.0,11.25,88200,4.03562265710914,4.12734135386162,4.03562265710914,4.12734135386162,240408.998173033,0.0,1.0
1995-09-19,11.13,11.13,10.88,11.0,26800,4.08331637942043,4.08331637942043,3.99159768266795,4.03562265710914,73049.4461568852,0.0,1.0
1995-09-20,11.25,11.25,11.0,11.13,115800,4.12734135386162,4.12734135386162,4.03562265710914,4.08331637942043,315639.024812213,0.0,1.0
1995-09-21,11.0,11.25,11.0,11.25,27900,4.03562265710914,4.12734135386162,4.03562265710914,4.12734135386162,76047.7443200409,0.0,1.0
1995-09-22,11.25,11.25,11.0,11.0,88000,4.12734135386162,4.12734135386162,4.03562265710914,4.03562265710914,239863.853052459,0.0,1.0
1995-09-25,11.25,11.38,11.25,11.25,30300,4.12734135386162,4.17503507617291,4.12734135386162,4.12734135386162,82589.4857669261,0.0,1.0
1995-09-26,11.25,11.5,11.25,11.25,33800,4.12734135386162,4.2190600506141,4.12734135386162,4.12734135386162,92129.5253769671,0.0,1.0
1995-09-27,10.75,11.25,10.5,11.25,185500,3.94390396035666,4.12734135386162,3.85218526360418,4.12734135386162,505622.099332172,0.0,1.0
1995-09-28,10.63,10.75,10.5,10.75,42900,3.89987898591547,3.94390396035666,3.85218526360418,3.94390396035666,116933.628363074,0.0,1.0
1995-09-29,10.5,10.63,10.5,10.63,36900,3.85218526360418,3.89987898591547,3.85218526360418,3.89987898591547,100579.274745861,0.0,1.0
1995-10-02,10.0,10.5,10.0,10.5,77900,3.66874787009922,3.85218526360418,3.66874787009922,3.85218526360418,212334.024463483,0.0,1.0
1995-10-03,9.375,10.13,9.25,10.13,48100,3.43945112821801,3.71644159241051,3.39359177984177,3.71644159241051,131107.401497992,0.0,1.0
1995-10-04,8.625,9.125,8.375,9.125,51700,3.16429503796057,3.34773243146553,3.07257634120809,3.34773243146553,140920.01366832,0.0,1.0
1995-10-05,8.813,9.0,8.5,8.5,152900,3.23326749791844,3.30187308308929,3.11843568958433,3.11843568958433,416763.444678647,0.0,1.0
1995-10-06,8.875,9.0,8.75,8.75,69800,3.25601373471305,3.30187308308929,3.21015438633681,3.21015438633681,190255.647080246,0.0,1.0
1995-10-09,7.75,8.813,7.25,8.813,200200,2.84327959932689,3.23326749791844,2.65984220582193,3.23326749791844,545690.265694345,0.0,1.0
1995-10-10,7.375,7.75,7.313,7.625,90500,2.70570155419817,2.84327959932689,2.68295531740356,2.79742025095065,246678.167059631,0.0,1.0
1995-10-11,8.0,8.0,7.375,7.625,105000,2.93499829607937,2.93499829607937,2.70570155419817,2.79742025095065,286201.18830123,0.0,1.0
1995-10-12,8.25,8.25,7.875,8.0,48300,3.02671699283185,3.02671699283185,2.88913894770313,2.93499829607937,131652.546618566,0.0,1.0
1995-10-13,8.125,8.5,8.0,8.125,47900,2.98085764445561,3.11843568958433,2.93499829607937,2.98085764445561,130562.256377418,0.0,1.0
1995-10-16,8.375,8.375,8.0,8.125,135300,3.07257634120809,3.07257634120809,2.93499829607937,2.98085764445561,368790.674068156,0.0,1.0
1995-10-17,8.75,8.75,8.375,8.375,59400,3.21015438633681,3.21015438633681,3.07257634120809,3.07257634120809,161908.10081041,0.0,1.0
1995-10-18,8.75,9.0,8.5,8.75,176400,3.21015438633681,3.30187308308929,3.11843568958433,3.21015438633681,480817.996346066,0.0,1.0
1995-10-19,8.625,8.875,8.625,8.625,16000,3.16429503796057,3.25601373471305,3.16429503796057,3.16429503796057,43611.6096459017,0.0,1.0
1995-10-20,8.625,9.0,8.625,8.625,8400,3.16429503796057,3.30187308308929,3.16429503796057,3.16429503796057,22896.0950640984,0.0,1.0
1995-10-23,9.0,9.0,8.625,8.625,4300,3.30187308308929,3.30187308308929,3.16429503796057,3.16429503796057,11720.6200923361,0.0,1.0
1995-10-24,9.0,9.0,8.625,9.0,9000,3.30187308308929,3.30187308308929,3.16429503796057,3.30187308308929,24531.5304258197,0.0,1.0
1995-10-25,8.5,8.75,8.5,8.625,9500,3.11843568958433,3.21015438633681,3.11843568958433,3.16429503796057,25894.3932272541,0.0,1.0
1995-10-26,8.125,8.625,8.125,8.5,20300,2.98085764445561,3.16429503796057,2.98085764445561,3.11843568958433,55332.2297382377,0.0,1.0
1995-10-27,8.125,8.375,8.125,8.125,2200,2.98085764445561,3.07257634120809,2.98085764445561,2.98085764445561,5996.59632631148,0.0,1.0
1995-10-30,8.625,8.625,8.125,8.375,9300,3.16429503796057,3.16429503796057,2.98085764445561,3.07257634120809,25349.2481066803,0.0,1.0
1995-10-31,8.25,8.625,8.063,8.25,23800,3.02671699283185,3.16429503796057,2.958111407661,3.02671699283185,64872.2693482787,0.0,1.0
1995-11-01,8.0,8.375,7.875,8.375,24500,2.93499829607937,3.07257634120809,2.88913894770313,3.07257634120809,66780.2772702869,0.0,1.0
1995-11-02,7.625,8.0,7.5,8.0,12100,2.79742025095065,2.93499829607937,2.75156090257441,2.93499829607937,32981.2797947131,0.0,1.0
1995-11-03,7.625,8.0,7.625,7.625,25600,2.79742025095065,2.93499829607937,2.79742025095065,2.79742025095065,69778.5754334427,0.0,1.0
1995-11-06,7.625,8.0,7.625,8.0,3900,2.79742025095065,2.93499829607937,2.79742025095065,2.93499829607937,10630.3298511885,0.0,1.0
1995-11-07,7.5,7.875,7.375,7.625,47500,2.75156090257441,2.88913894770313,2.70570155419817,2.79742025095065,129471.966136271,0.0,1.0
1995-11-08,7.375,7.625,7.375,7.625,14700,2.70570155419817,2.79742025095065,2.70570155419817,2.79742025095065,40068.1663621721,0.0,1.0
1995-11-09,7.625,7.625,7.375,7.625,10300,2.79742025095065,2.79742025095065,2.70570155419817,2.79742025095065,28074.9737095492,0.0,1.0
1995-11-10,7.5,7.625,7.375,7.625,27100,2.75156090257441,2.79742025095065,2.70570155419817,2.79742025095065,73867.1638377459,0.0,1.0
1995-11-13,7.375,7.625,7.375,7.375,35100,2.70570155419817,2.79742025095065,2.70570155419817,2.70570155419817,95672.9686606967,0.0,1.0
1995-11-14,7.625,7.625,7.375,7.375,50300,2.79742025095065,2.79742025095065,2.70570155419817,2.70570155419817,137103.997824303,0.0,1.0
1995-11-15,7.625,7.625,7.375,7.375,9100,2.79742025095065,2.79742025095065,2.70570155419817,2.70570155419817,24804.1029861066,0.0,1.0
1995-11-16,7.5,7.625,7.375,7.375,35900,2.75156090257441,2.79742025095065,2.70570155419817,2.70570155419817,97853.5491429918,0.0,1.0
1995-11-17,8.25,8.25,7.625,7.625,35500,3.02671699283185,3.02671699283185,2.79742025095065,2.79742025095065,96763.2589018443,0.0,1.0
1995-11-20,8.063,8.25,8.0,8.0,34500,2.958111407661,3.02671699283185,2.93499829607937,2.93499829607937,94037.5332989753,0.0,1.0
1995-11-21,7.75,8.375,7.75,8.0,86500,2.84327959932689,3.07257634120809,2.84327959932689,2.93499829607937,235775.264648156,0.0,1.0
1995-11-22,8.0,8.0,7.875,7.875,5000,2.93499829607937,2.93499829607937,2.88913894770313,2.88913894770313,13628.6280143443,0.0,1.0
1995-11-24,8.0,8.0,8.0,8.0,0,2.93499829607937,2.93499829607937,2.93499829607937,2.93499829607937,0,0.0,1.0
1995-11-27,7.875,8.25,7.875,8.25,2700,2.88913894770313,3.02671699283185,2.88913894770313,3.02671699283185,7359.4591277459,0.0,1.0
1995-11-28,8.375,8.625,7.875,7.875,19100,3.07257634120809,3.16429503796057,2.88913894770313,2.88913894770313,52061.3590147951,0.0,1.0
1995-11-29,8.375,8.625,8.375,8.375,17200,3.07257634120809,3.16429503796057,3.07257634120809,3.07257634120809,46882.4803693443,0.0,1.0
1995-11-30,8.375,8.375,8.375,8.375,800,3.07257634120809,3.07257634120809,3.07257634120809,3.07257634120809,2180.58048229508,0.0,1.0
1995-12-01,8.375,8.625,8.375,8.375,4100,3.07257634120809,3.16429503796057,3.07257634120809,3.07257634120809,11175.4749717623,0.0,1.0
1995-12-04,8.438,8.5,8.375,8.5,5200,3.09568945278972,3.11843568958433,3.07257634120809,3.11843568958433,14173.773134918,0.0,1.0
1995-12-05,8.375,8.625,8.375,8.375,32600,3.07257634120809,3.16429503796057,3.07257634120809,3.07257634120809,88858.6546535247,0.0,1.0
1995-12-06,8.375,8.5,8.375,8.375,42000,3.07257634120809,3.11843568958433,3.07257634120809,3.07257634120809,114480.475320492,0.0,1.0
1995-12-07,8.375,8.5,8.375,8.375,9500,3.07257634120809,3.11843568958433,3.07257634120809,3.07257634120809,25894.3932272541,0.0,1.0
1995-12-08,8.375,8.375,8.375,8.375,14700,3.07257634120809,3.07257634120809,3.07257634120809,3.07257634120809,40068.1663621722,0.0,1.0
1995-12-11,8.75,8.75,8.375,8.375,3800,3.21015438633681,3.21015438633681,3.07257634120809,3.07257634120809,10357.7572909016,0.0,1.0
1995-12-12,8.25,8.5,8.25,8.375,54700,3.02671699283185,3.11843568958433,3.02671699283185,3.07257634120809,149097.190476926,0.0,1.0
1995-12-13,8.25,8.25,8.25,8.25,17600,3.02671699283185,3.02671699283185,3.02671699283185,3.02671699283185,47972.7706104918,0.0,1.0
1995-12-14,8.25,8.375,8.25,8.375,51900,3.02671699283185,3.07257634120809,3.02671699283185,3.07257634120809,141465.158788894,0.0,1.0
1995-12-15,7.875,8.25,7.875,8.25,29500,2.88913894770313,3.02671699283185,2.88913894770313,3.02671699283185,80408.9052846312,0.0,1.0
1995-12-18,7.5,7.625,7.5,7.625,8300,2.75156090257441,2.79742025095065,2.75156090257441,2.79742025095065,22623.5225038115,0.0,1.0
1995-12-19,7.5,7.5,7.375,7.5,18500,2.75156090257441,2.75156090257441,2.70570155419817,2.75156090257441,50425.9236530738,0.0,1.0
1995-12-20,7.375,7.375,7.375,7.375,5100,2.70570155419817,2.70570155419817,2.70570155419817,2.70570155419817,13901.2005746312,0.0,1.0
1995-12-21,7.375,7.5,7.375,7.5,51700,2.70570155419817,2.75156090257441,2.70570155419817,2.75156090257441,140920.01366832,0.0,1.0
1995-12-22,7.25,7.375,7.25,7.375,9400,2.65984220582193,2.70570155419817,2.65984220582193,2.70570155419817,25621.8206669672,0.0,1.0
1995-12-26,7.25,7.375,7.0,7.25,24300,2.65984220582193,2.70570155419817,2.56812350906945,2.65984220582193,66235.1321497131,0.0,1.0
1995-12-27,7.0,7.125,7.0,7.0,39300,2.56812350906945,2.61398285744569,2.56812350906945,2.56812350906945,107121.016192746,0.0,1.0
1995-12-28,6.75,7.25,6.75,7.0,40000,2.47640481231697,2.65984220582193,2.47640481231697,2.56812350906945,109029.024114754,0.0,1.0
1995-12-29,6.75,7.0,6.75,6.875,46500,2.47640481231697,2.56812350906945,2.47640481231697,2.52226416069321,126746.240533402,0.0,1.0
1996-01-02,7.0,7.0,6.75,6.75,2300,2.56812350906945,2.56812350906945,2.47640481231697,2.47640481231697,6269.16888659836,0.0,1.0
1996-01-03,6.88,7.0,6.88,7.0,4400,2.52409853462826,2.56812350906945,2.52409853462826,2.56812350906945,11993.192652623,0.0,1.0
1996-01-04,7.0,7.0,6.75,6.75,21500,2.56812350906945,2.56812350906945,2.47640481231697,2.47640481231697,58603.1004616803,0.0,1.0
1996-01-05,6.875,7.0,6.875,7.0,2700,2.52226416069321,2.56812350906945,2.52226416069321,2.56812350906945,7359.4591277459,0.0,1.0
1996-01-08,6.75,7.12,6.75,7.12,5200,2.47640481231697,2.61214848351064,2.47640481231697,2.61214848351064,14173.773134918,0.0,1.0
1996-01-09,6.5,7.0,6.5,6.75,20900,2.38468611556449,2.56812350906945,2.38468611556449,2.47640481231697,56967.665099959,0.0,1.0
1996-01-10,6.75,7.125,6.75,7.125,57200,2.47640481231697,2.61398285744569,2.47640481231697,2.61398285744569,155911.504484098,0.0,1.0
1996-01-11,6.5,7.0,6.5,6.75,15200,2.38468611556449,2.56812350906945,2.38468611556449,2.47640481231697,41431.0291636066,0.0,1.0
1996-01-12,5.75,6.25,5.75,6.25,5800,2.10953002530705,2.29296741881201,2.10953002530705,2.29296741881201,15809.2084966393,0.0,1.0
1996-01-15,5.31,6.0,5.31,6.0,90200,1.94810511902268,2.20124872205953,1.94810511902268,2.20124872205953,245860.449378771,0.0,1.0
1996-01-16,5.25,5.62,5.25,5.25,56800,1.92609263180209,2.06183630299576,1.92609263180209,1.92609263180209,154821.214242951,0.0,1.0
1996-01-17,5.3125,6.0,5.3125,6.0,109000,1.94902230599021,2.20124872205953,1.94902230599021,2.20124872205953,297104.090712705,0.0,1.0
1996-01-18,5.25,5.625,5.25,5.25,69200,1.92609263180209,2.06367067693081,1.92609263180209,1.92609263180209,188620.211718524,0.0,1.0
1996-01-19,5.375,5.625,5.25,5.5,14200,1.97195198017833,2.06367067693081,1.92609263180209,2.01781132855457,38705.3035607377,0.0,1.0
1996-01-22,5.88,5.88,5.5,5.5,12200,2.15722374761834,2.15722374761834,2.01781132855457,2.01781132855457,33253.852355,0.0,1.0
1996-01-23,5.88,5.88,5.62,5.88,12000,2.15722374761834,2.15722374761834,2.06183630299576,2.15722374761834,32708.7072344262,0.0,1.0
1996-01-24,5.875,5.875,5.5,5.5,8700,2.15538937368329,2.15538937368329,2.01781132855457,2.01781132855457,23713.812744959,0.0,1.0
1996-01-25,5.875,5.875,5.625,5.875,5100,2.15538937368329,2.15538937368329,2.06367067693081,2.15538937368329,13901.2005746311,0.0,1.0
1996-01-26,5.625,5.875,5.625,5.75,12200,2.06367067693081,2.15538937368329,2.06367067693081,2.10953002530705,33253.852355,0.0,1.0
1996-01-29,5.88,5.88,5.62,5.69,3600,2.15722374761834,2.15722374761834,2.06183630299576,2.08751753808645,9812.61217032786,0.0,1.0
1996-01-30,6.12,6.12,5.62,5.62,55500,2.24527369650072,2.24527369650072,2.06183630299576,2.06183630299576,151277.770959221,0.0,1.0
1996-01-31,5.875,5.875,5.625,5.6875,1500,2.15538937368329,2.15538937368329,2.06367067693081,2.08660035111893,4088.58840430328,0.0,1.0
1996-02-01,6.125,6.125,5.625,5.625,6800,2.24710807043577,2.24710807043577,2.06367067693081,2.06367067693081,18534.9340995082,0.0,1.0
1996-02-02,6.125,6.125,5.875,5.875,4800,2.24710807043577,2.24710807043577,2.15538937368329,2.15538937368329,13083.4828937705,0.0,1.0
1996-02-05,6.0,6.0,5.875,5.875,30100,2.20124872205953,2.20124872205953,2.15538937368329,2.15538937368329,82044.3406463524,0.0,1.0
1996-02-06,6.625,6.625,5.75,5.75,56200,2.43054546394073,2.43054546394073,2.10953002530705,2.10953002530705,153185.778881229,0.0,1.0
1996-02-07,6.0,7.125,6.0,6.625,154600,2.20124872205953,2.61398285744569,2.20124872205953,2.43054546394073,421397.178203524,0.0,1.0
1996-02-08,6.0,6.5,6.0,6.375,88900,2.20124872205953,2.38468611556449,2.20124872205953,2.33882676718825,242317.006095041,0.0,1.0
1996-02-09,6.25,6.25,5.875,5.875,17700,2.29296741881201,2.29296741881201,2.15538937368329,2.15538937368329,48245.3431707787,0.0,1.0
1996-02-12,6.0,6.25,5.75,6.25,26800,2.20124872205953,2.29296741881201,2.10953002530705,2.29296741881201,73049.4461568852,0.0,1.0
1996-02-13,6.125,6.125,5.75,6.125,64800,2.24710807043577,2.24710807043577,2.10953002530705,2.24710807043577,176627.019065902,0.0,1.0
1996-02-14,6.125,6.125,5.875,5.875,55500,2.24710807043577,2.24710807043577,2.15538937368329,2.15538937368329,151277.770959221,0.0,1.0
1996-02-15,6.0,6.125,5.875,6.125,30800,2.20124872205953,2.24710807043577,2.15538937368329,2.24710807043577,83952.3485683606,0.0,1.0
1996-02-16,6.125,6.125,5.75,6.125,1900,2.24710807043577,2.24710807043577,2.10953002530705,2.24710807043577,5178.87864545082,0.0,1.0
1996-02-20,5.625,6.125,5.625,6.125,6400,2.06367067693081,2.24710807043577,2.06367067693081,2.24710807043577,17444.6438583606,0.0,1.0
1996-02-21,5.625,6.125,5.625,6.125,6900,2.06367067693081,2.24710807043577,2.06367067693081,2.24710807043577,18807.5066597951,0.0,1.0
1996-02-22,5.75,5.875,5.625,5.625,47400,2.10953002530705,2.15538937368329,2.06367067693081,2.06367067693081,129199.393575984,0.0,1.0
1996-02-23,6.0,6.0,5.625,5.625,1200,2.20124872205953,2.20124872205953,2.06367067693081,2.06367067693081,3270.87072344262,0.0,1.0
1996-02-26,6.0,6.0,6.0,6.0,0,2.20124872205953,2.20124872205953,2.20124872205953,2.20124872205953,0,0.0,1.0
1996-02-27,6.0,6.0,5.625,5.625,4200,2.20124872205953,2.20124872205953,2.06367067693081,2.06367067693081,11448.0475320492,0.0,1.0
1996-02-28,5.75,6.0,5.625,5.625,6200,2.10953002530705,2.20124872205953,2.06367067693081,2.06367067693081,16899.4987377869,0.0,1.0
1996-02-29,5.625,5.875,5.625,5.625,24200,2.06367067693081,2.15538937368329,2.06367067693081,2.06367067693081,65962.5595894262,0.0,1.0
1996-03-01,6.25,6.38,5.88,6.0,140700,2.29296741881201,2.3406611411233,2.15722374761834,2.20124872205953,383509.592323647,0.0,1.0
1996-03-04,6.0,6.5,6.0,6.38,46900,2.20124872205953,2.38468611556449,2.20124872205953,2.3406611411233,127836.530774549,0.0,1.0
1996-03-05,6.12,6.25,6.0,6.25,94600,2.24527369650072,2.29296741881201,2.20124872205953,2.29296741881201,257853.642031393,0.0,1.0
1996-03-06,6.0,6.5,6.0,6.375,2200,2.20124872205953,2.38468611556449,2.20124872205953,2.33882676718825,5996.59632631147,0.0,1.0
1996-03-07,6.125,6.25,6.0,6.25,29200,2.24710807043577,2.29296741881201,2.20124872205953,2.29296741881201,79591.1876037704,0.0,1.0
1996-03-08,6.375,6.375,6.125,6.125,40500,2.33882676718825,2.33882676718825,2.24710807043577,2.24710807043577,110391.886916189,0.0,1.0
1996-03-11,5.75,6.12,5.75,6.12,33700,2.10953002530705,2.24527369650072,2.10953002530705,2.24527369650072,91856.9528166802,0.0,1.0
1996-03-12,5.75,5.75,5.75,5.75,9000,2.10953002530705,2.10953002530705,2.10953002530705,2.10953002530705,24531.5304258197,0.0,1.0
1996-03-13,5.75,6.125,5.75,5.75,1300,2.10953002530705,2.24710807043577,2.10953002530705,2.10953002530705,3543.44328372951,0.0,1.0
1996-03-14,5.75,5.75,5.75,5.75,500,2.10953002530705,2.10953002530705,2.10953002530705,2.10953002530705,1362.86280143443,0.0,1.0
1996-03-15,6.125,6.125,6.125,6.125,5500,2.24710807043577,2.24710807043577,2.24710807043577,2.24710807043577,14991.4908157787,0.0,1.0
1996-03-18,5.75,6.0,5.75,6.0,25200,2.10953002530705,2.20124872205953,2.10953002530705,2.20124872205953,68688.285192295,0.0,1.0
1996-03-19,6.0,6.0,5.75,6.0,12400,2.20124872205953,2.20124872205953,2.10953002530705,2.20124872205953,33798.9974755737,0.0,1.0
1996-03-20,5.75,6.0,5.75,6.0,5500,2.10953002530705,2.20124872205953,2.10953002530705,2.20124872205953,14991.4908157787,0.0,1.0
1996-03-21,6.0,6.0,5.75,6.0,11700,2.20124872205953,2.20124872205953,2.10953002530705,2.20124872205953,31890.9895535656,0.0,1.0
1996-03-22,5.75,6.0,5.75,6.0,8000,2.10953002530705,2.20124872205953,2.10953002530705,2.20124872205953,21805.8048229508,0.0,1.0
1996-03-25,5.62,6.0,5.62,6.0,33100,2.06183630299576,2.20124872205953,2.06183630299576,2.20124872205953,90221.517454959,0.0,1.0
1996-03-26,5.62,5.75,5.62,5.62,9800,2.06183630299576,2.10953002530705,2.06183630299576,2.06183630299576,26712.1109081147,0.0,1.0
1996-03-27,5.625,6.0,5.625,6.0,2600,2.06367067693081,2.20124872205953,2.06367067693081,2.20124872205953,7086.88656745901,0.0,1.0
1996-03-28,5.625,5.75,5.625,5.625,9200,2.06367067693081,2.10953002530705,2.06367067693081,2.06367067693081,25076.6755463934,0.0,1.0
1996-03-29,5.875,6.0,5.875,6.0,900,2.15538937368329,2.20124872205953,2.15538937368329,2.20124872205953,2453.15304258197,0.0,1.0
1996-04-01,5.75,5.88,5.62,5.88,46300,2.10953002530705,2.15722374761834,2.06183630299576,2.15722374761834,126201.095412828,0.0,1.0
1996-04-02,5.75,5.875,5.625,5.875,331700,2.10953002530705,2.15538937368329,2.06367067693081,2.15538937368329,904123.182471598,0.0,1.0
1996-04-03,5.625,5.75,5.625,5.75,2600,2.06367067693081,2.10953002530705,2.06367067693081,2.10953002530705,7086.88656745901,0.0,1.0
1996-04-04,5.75,5.875,5.625,5.625,63400,2.10953002530705,2.15538937368329,2.06367067693081,2.06367067693081,172811.003221885,0.0,1.0
1996-04-08,5.62,5.88,5.62,5.88,14100,2.06183630299576,2.15722374761834,2.06183630299576,2.15722374761834,38432.7310004508,0.0,1.0
1996-04-09,5.625,5.875,5.625,5.875,2300,2.06367067693081,2.15538937368329,2.06367067693081,2.15538937368329,6269.16888659835,0.0,1.0
1996-04-10,5.625,5.875,5.625,5.625,52000,2.06367067693081,2.15538937368329,2.06367067693081,2.06367067693081,141737.73134918,0.0,1.0
1996-04-11,5.375,5.875,5.375,5.875,13500,1.97195198017833,2.15538937368329,1.97195198017833,2.15538937368329,36797.2956387295,0.0,1.0
1996-04-12,5.3125,5.5,5.125,5.375,13600,1.94902230599021,2.01781132855457,1.88023328342585,1.97195198017833,37069.8681990164,0.0,1.0
1996-04-15,4.88,5.38,4.88,5.38,61800,1.79034896060842,1.97378635411338,1.79034896060842,1.97378635411338,168449.842257295,0.0,1.0
1996-04-16,4.875,5.375,4.875,5.375,26200,1.78851458667337,1.97195198017833,1.78851458667337,1.97195198017833,71414.0107951638,0.0,1.0
1996-04-17,5.25,5.25,4.875,4.875,32700,1.92609263180209,1.92609263180209,1.78851458667337,1.78851458667337,89131.2272138114,0.0,1.0
1996-04-18,5.0,5.125,4.875,4.875,1400,1.83437393504961,1.88023328342585,1.78851458667337,1.78851458667337,3816.01584401639,0.0,1.0
1996-04-19,5.125,5.125,4.875,5.125,20700,1.88023328342585,1.88023328342585,1.78851458667337,1.88023328342585,56422.5199793852,0.0,1.0
1996-04-22,5.0,5.25,4.88,4.88,25500,1.83437393504961,1.92609263180209,1.79034896060842,1.79034896060842,69506.0028731556,0.0,1.0
1996-04-23,5.0,5.25,4.875,4.875,21900,1.83437393504961,1.92609263180209,1.78851458667337,1.78851458667337,59693.3907028278,0.0,1.0
1996-04-24,5.125,5.25,4.875,5.25,34100,1.88023328342585,1.92609263180209,1.78851458667337,1.92609263180209,92947.2430578277,0.0,1.0
1996-04-25,5.375,5.625,5.25,5.375,19600,1.97195198017833,2.06367067693081,1.92609263180209,1.97195198017833,53424.2218162294,0.0,1.0
1996-04-26,5.75,5.75,5.375,5.375,8000,2.10953002530705,2.10953002530705,1.97195198017833,1.97195198017833,21805.8048229508,0.0,1.0
1996-04-29,5.62,5.88,5.62,5.88,11800,2.06183630299576,2.15722374761834,2.06183630299576,2.15722374761834,32163.5621138524,0.0,1.0
1996-04-30,5.625,5.875,5.625,5.625,41500,2.06367067693081,2.15538937368329,2.06367067693081,2.06367067693081,113117.612519057,0.0,1.0
1996-05-01,5.625,5.75,5.625,5.75,48500,2.06367067693081,2.10953002530705,2.06367067693081,2.10953002530705,132197.691739139,0.0,1.0
1996-05-02,5.75,5.75,5.38,5.62,71700,2.10953002530705,2.10953002530705,1.97378635411338,2.06183630299576,195434.525725697,0.0,1.0
1996-05-03,5.75,5.75,5.625,5.6875,4900,2.10953002530705,2.10953002530705,2.06367067693081,2.08660035111893,13356.0554540574,0.0,1.0
1996-05-06,5.62,5.88,5.62,5.62,1800,2.06183630299576,2.15722374761834,2.06183630299576,2.06183630299576,4906.30608516393,0.0,1.0
1996-05-07,5.62,5.88,5.62,5.88,6500,2.06183630299576,2.15722374761834,2.06183630299576,2.15722374761834,17717.2164186475,0.0,1.0
1996-05-08,5.625,5.875,5.625,5.625,28000,2.06367067693081,2.15538937368329,2.06367067693081,2.06367067693081,76320.3168803278,0.0,1.0
1996-05-09,5.625,5.875,5.625,5.875,11200,2.06367067693081,2.15538937368329,2.06367067693081,2.15538937368329,30528.1267521311,0.0,1.0
1996-05-10,5.375,5.625,5.375,5.625,17800,1.97195198017833,2.06367067693081,1.97195198017833,2.06367067693081,48517.9157310655,0.0,1.0
1996-05-13,5.62,5.62,5.62,5.62,0,2.06183630299576,2.06183630299576,2.06183630299576,2.06183630299576,0,0.0,1.0
1996-05-14,6.12,6.12,5.75,6.0,39200,2.24527369650072,2.24527369650072,2.10953002530705,2.20124872205953,106848.443632459,0.0,1.0
1996-05-15,6.12,6.25,5.88,6.25,6100,2.24527369650072,2.29296741881201,2.15722374761834,2.29296741881201,16626.9261775,0.0,1.0
1996-05-16,6.125,6.125,5.75,6.0,78900,2.24710807043577,2.24710807043577,2.10953002530705,2.20124872205953,215059.750066352,0.0,1.0
1996-05-17,6.125,6.25,5.875,6.25,240800,2.24710807043577,2.29296741881201,2.15538937368329,2.29296741881201,656354.725170819,0.0,1.0
1996-05-20,7.12,7.38,6.88,7.25,79000,2.61214848351064,2.70753592813322,2.52409853462826,2.65984220582193,215332.322626639,0.0,1.0
1996-05-21,6.88,7.25,6.88,7.12,67700,2.52409853462826,2.65984220582193,2.52409853462826,2.61214848351064,184531.623314221,0.0,1.0
1996-05-22,7.125,7.375,6.875,7.25,52500,2.61398285744569,2.70570155419817,2.52226416069321,2.65984220582193,143100.594150615,0.0,1.0
1996-05-23,6.875,7.25,6.875,7.125,61200,2.52226416069321,2.65984220582193,2.52226416069321,2.61398285744569,166814.406895574,0.0,1.0
1996-05-24,7.125,7.125,6.875,6.875,12200,2.61398285744569,2.61398285744569,2.52226416069321,2.52226416069321,33253.852355,0.0,1.0
1996-05-28,6.88,7.12,6.88,7.12,8800,2.52409853462826,2.61214848351064,2.52409853462826,2.61214848351064,23986.3853052459,0.0,1.0
1996-05-29,6.88,7.0,6.88,6.88,55100,2.52409853462826,2.56812350906945,2.52409853462826,2.52409853462826,150187.480718074,0.0,1.0
1996-05-30,6.875,7.125,6.875,7.125,24500,2.52226416069321,2.61398285744569,2.52226416069321,2.61398285744569,66780.2772702869,0.0,1.0
1996-05-31,6.875,7.0,6.875,6.875,8900,2.52226416069321,2.56812350906945,2.52226416069321,2.52226416069321,24258.9578655328,0.0,1.0
1996-06-03,7.0,7.12,6.88,7.0,42300,2.56812350906945,2.61214848351064,2.52409853462826,2.56812350906945,115298.193001352,0.0,1.0
1996-06-04,7.0,7.125,6.875,7.0,50100,2.56812350906945,2.61398285744569,2.52226416069321,2.56812350906945,136558.852703729,0.0,1.0
1996-06-05,7.375,7.625,7.0,7.0,22800,2.70570155419817,2.79742025095065,2.56812350906945,2.56812350906945,62146.5437454099,0.0,1.0
1996-06-06,7.375,7.875,7.375,7.625,17400,2.70570155419817,2.88913894770313,2.70570155419817,2.79742025095065,47427.625489918,0.0,1.0
1996-06-07,7.25,7.5,7.25,7.375,20400,2.65984220582193,2.75156090257441,2.65984220582193,2.70570155419817,55604.8022985246,0.0,1.0
1996-06-10,6.75,7.0,6.75,7.0,6100,2.47640481231697,2.56812350906945,2.47640481231697,2.56812350906945,16626.9261775,0.0,1.0
1996-06-11,7.0,7.12,6.75,6.75,13600,2.56812350906945,2.61214848351064,2.47640481231697,2.47640481231697,37069.8681990164,0.0,1.0
1996-06-12,7.0,7.125,6.75,6.75,12100,2.56812350906945,2.61398285744569,2.47640481231697,2.47640481231697,32981.2797947131,0.0,1.0
1996-06-13,6.75,7.125,6.75,7.125,0,2.47640481231697,2.61398285744569,2.47640481231697,2.61398285744569,0,0.0,1.0
1996-06-14,6.5,6.75,6.5,6.75,15100,2.38468611556449,2.47640481231697,2.38468611556449,2.47640481231697,41158.4566033197,0.0,1.0
1996-06-17,6.25,6.5,6.25,6.25,7200,2.29296741881201,2.38468611556449,2.29296741881201,2.29296741881201,19625.2243406557,0.0,1.0
1996-06-18,6.25,6.5,6.25,6.25,13600,2.29296741881201,2.38468611556449,2.29296741881201,2.29296741881201,37069.8681990164,0.0,1.0
1996-06-19,6.0,6.25,6.0,6.25,2500,2.20124872205953,2.29296741881201,2.20124872205953,2.29296741881201,6814.31400717213,0.0,1.0
1996-06-20,6.125,6.125,5.75,5.75,14300,2.24710807043577,2.24710807043577,2.10953002530705,2.10953002530705,38977.8761210246,0.0,1.0
1996-06-21,5.5,6.0,5.5,6.0,26500,2.01781132855457,2.20124872205953,2.01781132855457,2.20124872205953,72231.7284760245,0.0,1.0
1996-06-24,6.0,6.0,5.5,5.88,33200,2.20124872205953,2.20124872205953,2.01781132855457,2.15722374761834,90494.0900152458,0.0,1.0
1996-06-25,6.0,6.0,5.5,5.875,3500,2.20124872205953,2.20124872205953,2.01781132855457,2.15538937368329,9540.03961004098,0.0,1.0
1996-06-26,5.75,5.875,5.75,5.875,6800,2.10953002530705,2.15538937368329,2.10953002530705,2.15538937368329,18534.9340995082,0.0,1.0
1996-06-27,5.75,6.125,5.75,5.875,34800,2.10953002530705,2.24710807043577,2.10953002530705,2.15538937368329,94855.250979836,0.0,1.0
1996-06-28,5.75,6.125,5.75,6.125,12000,2.10953002530705,2.24710807043577,2.10953002530705,2.24710807043577,32708.7072344262,0.0,1.0
1996-07-01,6.25,6.25,6.25,6.25,9500,2.29296741881201,2.29296741881201,2.29296741881201,2.29296741881201,25894.3932272541,0.0,1.0
1996-07-02,6.62,6.88,6.38,6.38,22300,2.42871109000568,2.52409853462826,2.3406611411233,2.3406611411233,60783.6809439754,0.0,1.0
1996-07-03,6.25,6.25,6.25,6.25,18500,2.29296741881201,2.29296741881201,2.29296741881201,2.29296741881201,50425.9236530738,0.0,1.0
1996-07-05,6.75,7.0,6.625,6.875,3000,2.47640481231697,2.56812350906945,2.43054546394073,2.52226416069321,8177.17680860656,0.0,1.0
1996-07-08,6.62,6.75,6.5,6.75,19800,2.42871109000568,2.47640481231697,2.38468611556449,2.47640481231697,53969.3669368033,0.0,1.0
1996-07-09,6.62,6.62,6.5,6.5,1400,2.42871109000568,2.42871109000568,2.38468611556449,2.38468611556449,3816.01584401639,0.0,1.0
1996-07-10,6.625,6.75,6.5,6.75,25800,2.43054546394073,2.47640481231697,2.38468611556449,2.47640481231697,70323.7205540164,0.0,1.0
1996-07-11,6.625,6.625,6.5,6.5,7900,2.43054546394073,2.43054546394073,2.38468611556449,2.38468611556449,21533.2322626639,0.0,1.0
1996-07-12,6.5,6.75,6.5,6.75,10100,2.38468611556449,2.47640481231697,2.38468611556449,2.47640481231697,27529.8285889754,0.0,1.0
1996-07-15,5.88,6.12,5.88,6.12,5000,2.15722374761834,2.24527369650072,2.15722374761834,2.24527369650072,13628.6280143443,0.0,1.0
1996-07-16,5.75,6.0,5.5,5.88,15300,2.10953002530705,2.20124872205953,2.01781132855457,2.15722374761834,41703.6017238934,0.0,1.0
1996-07-17,5.875,6.125,5.875,6.125,106300,2.15538937368329,2.24710807043577,2.15538937368329,2.24710807043577,289744.631584959,0.0,1.0
1996-07-18,5.75,6.0,5.5,5.875,3700,2.10953002530705,2.20124872205953,2.01781132855457,2.15538937368329,10085.1847306147,0.0,1.0
1996-07-19,5.75,5.875,5.625,5.75,6200,2.10953002530705,2.15538937368329,2.06367067693081,2.10953002530705,16899.4987377869,0.0,1.0
1996-07-22,5.88,6.0,5.75,5.75,4200,2.15722374761834,2.20124872205953,2.10953002530705,2.10953002530705,11448.0475320492,0.0,1.0
1996-07-23,5.88,6.0,5.75,6.0,7400,2.15722374761834,2.20124872205953,2.10953002530705,2.20124872205953,20170.3694612295,0.0,1.0
1996-07-24,5.875,6.0,5.75,5.75,108500,2.15538937368329,2.20124872205953,2.10953002530705,2.10953002530705,295741.22791127,0.0,1.0
1996-07-25,5.875,6.0,5.75,6.0,27500,2.15538937368329,2.20124872205953,2.10953002530705,2.20124872205953,74957.4540788934,0.0,1.0
1996-07-26,5.5,5.875,5.25,5.75,51800,2.01781132855457,2.15538937368329,1.92609263180209,2.10953002530705,141192.586228606,0.0,1.0
1996-07-29,5.62,5.88,5.38,5.38,83200,2.06183630299576,2.15722374761834,1.97378635411338,1.97378635411338,226780.370158688,0.0,1.0
1996-07-30,5.38,5.38,5.38,5.38,500,1.97378635411338,1.97378635411338,1.97378635411338,1.97378635411338,1362.86280143442,0.0,1.0
1996-07-31,5.625,5.875,5.375,5.375,2300,2.06367067693081,2.15538937368329,1.97195198017833,1.97195198017833,6269.16888659835,0.0,1.0
1996-08-01,5.375,5.375,5.375,5.375,23700,1.97195198017833,1.97195198017833,1.97195198017833,1.97195198017833,64599.6967879917,0.0,1.0
1996-08-02,5.75,5.88,5.62,5.62,33000,2.10953002530705,2.15722374761834,2.06183630299576,2.06183630299576,89948.9448946721,0.0,1.0
1996-08-05,6.0,6.0,6.0,6.0,400,2.20124872205953,2.20124872205953,2.20124872205953,2.20124872205953,1090.29024114754,0.0,1.0
1996-08-06,6.0,6.0,6.0,6.0,0,2.20124872205953,2.20124872205953,2.20124872205953,2.20124872205953,0,0.0,1.0
1996-08-07,6.0,6.0,6.0,6.0,7000,2.20124872205953,2.20124872205953,2.20124872205953,2.20124872205953,19080.079220082,0.0,1.0
1996-08-08,5.5,5.75,5.5,5.75,5700,2.01781132855457,2.10953002530705,2.01781132855457,2.10953002530705,15536.6359363524,0.0,1.0
1996-08-09,5.75,6.0,5.75,6.0,11700,2.10953002530705,2.20124872205953,2.10953002530705,2.20124872205953,31890.9895535655,0.0,1.0
1996-08-12,5.62,5.62,5.62,5.62,0,2.06183630299576,2.06183630299576,2.06183630299576,2.06183630299576,0,0.0,1.0
1996-08-13,5.75,5.75,5.75,5.75,9000,2.10953002530705,2.10953002530705,2.10953002530705,2.10953002530705,24531.5304258197,0.0,1.0
1996-08-14,5.5,5.62,5.5,5.62,9000,2.01781132855457,2.06183630299576,2.01781132855457,2.06183630299576,24531.5304258197,0.0,1.0
1996-08-15,5.75,5.75,5.75,5.75,35200,2.10953002530705,2.10953002530705,2.10953002530705,2.10953002530705,95945.5412209835,0.0,1.0
1996-08-16,5.5,5.625,5.5,5.625,5200,2.01781132855457,2.06367067693081,2.01781132855457,2.06367067693081,14173.773134918,0.0,1.0
1996-08-19,5.62,5.62,5.38,5.38,27200,2.06183630299576,2.06183630299576,1.97378635411338,1.97378635411338,74139.7363980327,0.0,1.0
1996-08-20,5.25,5.25,5.25,5.25,300,1.92609263180209,1.92609263180209,1.92609263180209,1.92609263180209,817.717680860655,0.0,1.0
1996-08-21,5.625,5.625,5.375,5.375,3000,2.06367067693081,2.06367067693081,1.97195198017833,1.97195198017833,8177.17680860655,0.0,1.0
1996-08-22,5.25,5.25,5.25,5.25,26100,1.92609263180209,1.92609263180209,1.92609263180209,1.92609263180209,71141.438234877,0.0,1.0
1996-08-23,5.25,5.25,5.25,5.25,200,1.92609263180209,1.92609263180209,1.92609263180209,1.92609263180209,545.14512057377,0.0,1.0
1996-08-26,5.5,5.75,5.38,5.62,9200,2.01781132855457,2.10953002530705,1.97378635411338,2.06183630299576,25076.6755463934,0.0,1.0
1996-08-27,5.56,5.75,5.5,5.5,7400,2.03982381577516,2.10953002530705,2.01781132855457,2.01781132855457,20170.3694612295,0.0,1.0
1996-08-28,5.5,5.75,5.375,5.625,16200,2.01781132855457,2.10953002530705,1.97195198017833,2.06367067693081,44156.7547664754,0.0,1.0
1996-08-29,5.5625,5.75,5.5,5.5,0,2.04074100274269,2.10953002530705,2.01781132855457,2.01781132855457,0,0.0,1.0
1996-08-30,5.5,5.625,5.5,5.5,1600,2.01781132855457,2.06367067693081,2.01781132855457,2.01781132855457,4361.16096459016,0.0,1.0
1996-09-03,5.5,5.5,5.5,5.5,3700,2.01781132855457,2.01781132855457,2.01781132855457,2.01781132855457,10085.1847306147,0.0,1.0
1996-09-04,5.5,5.5,5.5,5.5,10000,2.01781132855457,2.01781132855457,2.01781132855457,2.01781132855457,27257.2560286885,0.0,1.0
1996-09-05,5.625,5.625,5.5,5.5,42500,2.06367067693081,2.06367067693081,2.01781132855457,2.01781132855457,115843.338121926,0.0,1.0
1996-09-06,5.5,5.5,5.375,5.5,1900,2.01781132855457,2.01781132855457,1.97195198017833,2.01781132855457,5178.87864545082,0.0,1.0
1996-09-09,5.5,5.5,5.38,5.38,6600,2.01781132855457,2.01781132855457,1.97378635411338,1.97378635411338,17989.7889789344,0.0,1.0
1996-09-10,5.5,5.5,5.375,5.375,2200,2.01781132855457,2.01781132855457,1.97195198017833,1.97195198017833,5996.59632631147,0.0,1.0
1996-09-11,5.625,5.625,5.375,5.375,600,2.06367067693081,2.06367067693081,1.97195198017833,1.97195198017833,1635.43536172131,0.0,1.0
1996-09-12,5.6875,5.875,5.6875,5.875,13600,2.08660035111893,2.15538937368329,2.08660035111893,2.15538937368329,37069.8681990164,0.0,1.0
1996-09-13,6.0,6.125,5.5,5.5,38400,2.20124872205953,2.24710807043577,2.01781132855457,2.01781132855457,104667.863150164,0.0,1.0
1996-09-16,6.0,6.25,6.0,6.0,5200,2.20124872205953,2.29296741881201,2.20124872205953,2.20124872205953,14173.773134918,0.0,1.0
1996-09-17,6.0,6.25,6.0,6.0,200,2.20124872205953,2.29296741881201,2.20124872205953,2.20124872205953,545.14512057377,0.0,1.0
1996-09-18,6.0,6.0,6.0,6.0,4000,2.20124872205953,2.20124872205953,2.20124872205953,2.20124872205953,10902.9024114754,0.0,1.0
1996-09-19,6.25,6.25,6.25,6.25,4500,2.29296741881201,2.29296741881201,2.29296741881201,2.29296741881201,12265.7652129098,0.0,1.0
1996-09-20,6.25,6.375,6.0,6.0,5100,2.29296741881201,2.33882676718825,2.20124872205953,2.20124872205953,13901.2005746311,0.0,1.0
1996-09-23,6.38,6.62,6.25,6.25,10500,2.3406611411233,2.42871109000568,2.29296741881201,2.29296741881201,28620.1188301229,0.0,1.0
1996-09-24,6.375,6.625,6.25,6.25,21500,2.33882676718825,2.43054546394073,2.29296741881201,2.29296741881201,58603.1004616803,0.0,1.0
1996-09-25,6.25,6.5,6.25,6.25,1500,2.29296741881201,2.38468611556449,2.29296741881201,2.29296741881201,4088.58840430328,0.0,1.0
1996-09-26,6.25,6.25,6.25,6.25,22200,2.29296741881201,2.29296741881201,2.29296741881201,2.29296741881201,60511.1083836885,0.0,1.0
1996-09-27,6.5,6.5,6.25,6.25,4500,2.38468611556449,2.38468611556449,2.29296741881201,2.29296741881201,12265.7652129098,0.0,1.0
1996-09-30,6.5,6.62,6.38,6.38,10200,2.38468611556449,2.42871109000568,2.3406611411233,2.3406611411233,27802.4011492623,0.0,1.0
1996-10-01,6.5,6.625,6.375,6.375,25300,2.38468611556449,2.43054546394073,2.33882676718825,2.33882676718825,68960.857752582,0.0,1.0
1996-10-02,6.12,6.38,6.12,6.25,7700,2.24527369650072,2.3406611411233,2.24527369650072,2.29296741881201,20988.0871420902,0.0,1.0
1996-10-03,6.25,6.625,6.25,6.625,22100,2.29296741881201,2.43054546394073,2.29296741881201,2.43054546394073,60238.5358234016,0.0,1.0
1996-10-04,6.125,6.375,6.125,6.25,17300,2.24710807043577,2.33882676718825,2.24710807043577,2.29296741881201,47155.0529296311,0.0,1.0
1996-10-07,5.75,6.12,5.75,5.88,2500,2.10953002530705,2.24527369650072,2.10953002530705,2.15722374761834,6814.31400717213,0.0,1.0
1996-10-08,5.75,5.75,5.75,5.75,3400,2.10953002530705,2.10953002530705,2.10953002530705,2.10953002530705,9267.46704975409,0.0,1.0
1996-10-09,5.75,6.125,5.75,5.875,8500,2.10953002530705,2.24710807043577,2.10953002530705,2.15538937368329,23168.6676243852,0.0,1.0
1996-10-10,5.75,5.75,5.75,5.75,52200,2.10953002530705,2.10953002530705,2.10953002530705,2.10953002530705,142282.876469754,0.0,1.0
1996-10-11,5.75,6.125,5.625,5.75,0,2.10953002530705,2.24710807043577,2.06367067693081,2.10953002530705,0,0.0,1.0
1996-10-14,5.5,5.5,5.38,5.38,6000,2.01781132855457,2.01781132855457,1.97378635411338,1.97378635411338,16354.3536172131,0.0,1.0
1996-10-15,5.38,5.62,5.38,5.62,7900,1.97378635411338,2.06183630299576,1.97378635411338,2.06183630299576,21533.2322626639,0.0,1.0
1996-10-16,5.5,5.5,5.375,5.375,8600,2.01781132855457,2.01781132855457,1.97195198017833,1.97195198017833,23441.2401846721,0.0,1.0
1996-10-17,5.375,5.625,5.375,5.625,50900,1.97195198017833,2.06367067693081,1.97195198017833,2.06367067693081,138739.433186024,0.0,1.0
1996-10-18,5.125,5.375,5.125,5.125,25700,1.88023328342585,1.97195198017833,1.88023328342585,1.88023328342585,70051.1479937294,0.0,1.0
1996-10-21,5.25,5.31,5.25,5.25,73400,1.92609263180209,1.94810511902268,1.92609263180209,1.92609263180209,200068.259250574,0.0,1.0
1996-10-22,5.12,5.5,5.0,5.5,4900,1.8783989094908,2.01781132855457,1.83437393504961,2.01781132855457,13356.0554540574,0.0,1.0
1996-10-23,5.25,5.3125,5.25,5.25,13400,1.92609263180209,1.94902230599021,1.92609263180209,1.92609263180209,36524.7230784426,0.0,1.0
1996-10-24,5.125,5.5,5.0,5.5,2500,1.88023328342585,2.01781132855457,1.83437393504961,2.01781132855457,6814.31400717212,0.0,1.0
1996-10-25,5.125,5.25,5.0,5.0,43100,1.88023328342585,1.92609263180209,1.83437393504961,1.83437393504961,117478.773483647,0.0,1.0
1996-10-28,5.62,5.88,5.62,5.88,3600,2.06183630299576,2.15722374761834,2.06183630299576,2.15722374761834,9812.61217032786,0.0,1.0
1996-10-29,5.62,5.75,5.62,5.62,5500,2.06183630299576,2.10953002530705,2.06183630299576,2.06183630299576,14991.4908157787,0.0,1.0
1996-10-30,5.625,5.875,5.625,5.875,8000,2.06367067693081,2.15538937368329,2.06367067693081,2.15538937368329,21805.8048229508,0.0,1.0
1996-10-31,5.625,5.75,5.625,5.625,195500,2.06367067693081,2.10953002530705,2.06367067693081,2.06367067693081,532879.35536086,0.0,1.0
1996-11-01,5.75,5.875,5.625,5.6875,39500,2.10953002530705,2.15538937368329,2.06367067693081,2.08660035111893,107666.16131332,0.0,1.0
1996-11-04,6.25,6.25,5.75,6.0,35700,2.29296741881201,2.29296741881201,2.10953002530705,2.20124872205953,97308.404022418,0.0,1.0
1996-11-05,6.25,6.25,5.75,6.0,12200,2.29296741881201,2.29296741881201,2.10953002530705,2.20124872205953,33253.852355,0.0,1.0
1996-11-06,6.0,6.25,5.875,5.875,2000,2.20124872205953,2.29296741881201,2.15538937368329,2.15538937368329,5451.4512057377,0.0,1.0
1996-11-07,5.875,5.875,5.875,5.875,9800,2.15538937368329,2.15538937368329,2.15538937368329,2.15538937368329,26712.1109081147,0.0,1.0
1996-11-08,5.875,5.875,5.875,5.875,700,2.15538937368329,2.15538937368329,2.15538937368329,2.15538937368329,1908.0079220082,0.0,1.0
1996-11-11,5.81,6.25,5.75,6.25,61300,2.13154251252764,2.29296741881201,2.10953002530705,2.29296741881201,167086.979455861,0.0,1.0
1996-11-12,5.8125,6.25,5.75,6.25,30400,2.13245969949517,2.29296741881201,2.10953002530705,2.29296741881201,82862.058327213,0.0,1.0
1996-11-13,5.875,6.0,5.875,5.875,19300,2.15538937368329,2.20124872205953,2.15538937368329,2.15538937368329,52606.5041353688,0.0,1.0
1996-11-14,6.0,6.125,5.875,5.875,22700,2.20124872205953,2.24710807043577,2.15538937368329,2.15538937368329,61873.9711851229,0.0,1.0
1996-11-15,6.0,6.125,5.875,5.875,27400,2.20124872205953,2.24710807043577,2.15538937368329,2.15538937368329,74684.8815186065,0.0,1.0
1996-11-18,6.19,6.25,6.12,6.12,42900,2.27095493159141,2.29296741881201,2.24527369650072,2.24527369650072,116933.628363074,0.0,1.0
1996-11-19,6.1875,6.25,6.125,6.125,138600,2.27003774462389,2.29296741881201,2.24710807043577,2.24710807043577,377785.568557623,0.0,1.0
1996-11-20,6.75,6.75,6.125,6.125,109200,2.47640481231697,2.47640481231697,2.24710807043577,2.24710807043577,297649.235833279,0.0,1.0
1996-11-21,6.75,6.875,6.5,6.75,91700,2.47640481231697,2.52226416069321,2.38468611556449,2.47640481231697,249949.037783074,0.0,1.0
1996-11-22,6.625,6.875,6.625,6.875,25600,2.43054546394073,2.52226416069321,2.43054546394073,2.52226416069321,69778.5754334426,0.0,1.0
1996-11-25,6.75,6.75,6.5,6.5,150200,2.47640481231697,2.47640481231697,2.38468611556449,2.38468611556449,409403.985550902,0.0,1.0
1996-11-26,6.75,6.75,6.5,6.5,25600,2.47640481231697,2.47640481231697,2.38468611556449,2.38468611556449,69778.5754334426,0.0,1.0
1996-11-27,6.5,6.75,6.5,6.5,7900,2.38468611556449,2.47640481231697,2.38468611556449,2.38468611556449,21533.2322626639,0.0,1.0
1996-11-29,6.5,6.62,6.5,6.5,11800,2.38468611556449,2.42871109000568,2.38468611556449,2.38468611556449,32163.5621138525,0.0,1.0
1996-12-02,6.5,6.62,6.5,6.5,20900,2.38468611556449,2.42871109000568,2.38468611556449,2.38468611556449,56967.665099959,0.0,1.0
1996-12-03,6.75,6.75,6.5,6.5,31300,2.47640481231697,2.47640481231697,2.38468611556449,2.38468611556449,85315.2113697951,0.0,1.0
1996-12-04,7.12,7.38,6.75,6.75,50400,2.61214848351064,2.70753592813322,2.47640481231697,2.47640481231697,137376.57038459,0.0,1.0
1996-12-05,7.12,7.25,7.0,7.12,47800,2.61214848351064,2.65984220582193,2.56812350906945,2.61214848351064,130289.683817131,0.0,1.0
1996-12-06,7.38,7.38,7.0,7.0,13100,2.70753592813322,2.70753592813322,2.56812350906945,2.56812350906945,35707.005397582,0.0,1.0
1996-12-09,7.25,7.38,7.0,7.38,5100,2.65984220582193,2.70753592813322,2.56812350906945,2.70753592813322,13901.2005746312,0.0,1.0
1996-12-10,7.0,7.38,7.0,7.0,10300,2.56812350906945,2.70753592813322,2.56812350906945,2.56812350906945,28074.9737095492,0.0,1.0
1996-12-11,6.88,7.0,6.88,7.0,13500,2.52409853462826,2.56812350906945,2.52409853462826,2.56812350906945,36797.2956387295,0.0,1.0
1996-12-12,7.0,7.0,6.88,7.0,41800,2.56812350906945,2.56812350906945,2.52409853462826,2.56812350906945,113935.330199918,0.0,1.0
1996-12-13,6.88,6.88,6.88,6.88,15600,2.52409853462826,2.52409853462826,2.52409853462826,2.52409853462826,42521.3194047541,0.0,1.0
1996-12-16,6.88,7.12,6.88,7.0,26600,2.52409853462826,2.61214848351064,2.52409853462826,2.56812350906945,72504.3010363115,0.0,1.0
1996-12-17,7.5,7.5,6.88,6.88,38300,2.75156090257441,2.75156090257441,2.52409853462826,2.52409853462826,104395.290589877,0.0,1.0
1996-12-18,7.38,7.5,7.25,7.5,9400,2.70753592813322,2.75156090257441,2.65984220582193,2.75156090257441,25621.8206669672,0.0,1.0
1996-12-19,7.12,7.5,7.12,7.38,22100,2.61214848351064,2.75156090257441,2.61214848351064,2.70753592813322,60238.5358234017,0.0,1.0
1996-12-20,7.0,7.12,7.0,7.0,223600,2.56812350906945,2.61214848351064,2.56812350906945,2.56812350906945,609472.244801475,0.0,1.0
1996-12-23,7.0,7.19,7.0,7.0,41900,2.56812350906945,2.63782971860134,2.56812350906945,2.56812350906945,114207.902760205,0.0,1.0
1996-12-24,7.12,7.12,7.0,7.0,32800,2.61214848351064,2.61214848351064,2.56812350906945,2.56812350906945,89403.7997740984,0.0,1.0
1996-12-26,7.0,7.25,7.0,7.25,37400,2.56812350906945,2.65984220582193,2.56812350906945,2.65984220582193,101942.137547295,0.0,1.0
1996-12-27,7.0,7.0,7.0,7.0,13600,2.56812350906945,2.56812350906945,2.56812350906945,2.56812350906945,37069.8681990164,0.0,1.0
1996-12-30,7.0,7.25,7.0,7.25,18500,2.56812350906945,2.65984220582193,2.56812350906945,2.65984220582193,50425.9236530738,0.0,1.0
1996-12-31,7.25,7.38,7.0,7.0,58400,2.65984220582193,2.70753592813322,2.56812350906945,2.56812350906945,159182.375207541,0.0,1.0
1997-01-02,7.063,7.125,7.0,7.125,47900,2.59123662065108,2.61398285744569,2.56812350906945,2.61398285744569,130562.256377418,0.0,1.0
1997-01-03,7.125,7.125,7.0,7.0,4000,2.61398285744569,2.61398285744569,2.56812350906945,2.56812350906945,10902.9024114754,0.0,1.0
1997-01-06,7.125,7.25,7.0,7.25,46700,2.61398285744569,2.65984220582193,2.56812350906945,2.65984220582193,127291.385653975,0.0,1.0
1997-01-07,7.0,7.25,7.0,7.0,11600,2.56812350906945,2.65984220582193,2.56812350906945,2.56812350906945,31618.4169932787,0.0,1.0
1997-01-08,7.0,7.125,7.0,7.125,3100,2.56812350906945,2.61398285744569,2.56812350906945,2.61398285744569,8449.74936889344,0.0,1.0
1997-01-09,7.25,7.375,7.0,7.25,89200,2.65984220582193,2.70570155419817,2.56812350906945,2.65984220582193,243134.723775902,0.0,1.0
1997-01-10,7.75,7.75,7.25,7.25,120400,2.84327959932689,2.84327959932689,2.65984220582193,2.65984220582193,328177.36258541,0.0,1.0
1997-01-13,8.0,8.25,7.625,7.75,127700,2.93499829607937,3.02671699283185,2.79742025095065,2.84327959932689,348075.159486353,0.0,1.0
1997-01-14,8.125,8.25,8.0,8.0,31500,2.98085764445561,3.02671699283185,2.93499829607937,2.93499829607937,85860.3564903689,0.0,1.0
1997-01-15,7.875,8.125,7.875,8.0,55700,2.88913894770313,2.98085764445561,2.88913894770313,2.93499829607937,151822.916079795,0.0,1.0
1997-01-16,7.875,8.25,7.875,7.875,4800,2.88913894770313,3.02671699283185,2.88913894770313,2.88913894770313,13083.4828937705,0.0,1.0
1997-01-17,8.0,8.125,7.875,7.875,52100,2.93499829607937,2.98085764445561,2.88913894770313,2.88913894770313,142010.303909467,0.0,1.0
1997-01-20,8.0,8.125,7.875,7.875,30200,2.93499829607937,2.98085764445561,2.88913894770313,2.88913894770313,82316.9132066394,0.0,1.0
1997-01-21,7.875,8.0,7.875,7.875,48200,2.88913894770313,2.93499829607937,2.88913894770313,2.88913894770313,131379.974058279,0.0,1.0
1997-01-22,7.875,8.0,7.875,7.875,47500,2.88913894770313,2.93499829607937,2.88913894770313,2.88913894770313,129471.966136271,0.0,1.0
1997-01-23,8.0,8.25,7.875,7.875,32200,2.93499829607937,3.02671699283185,2.88913894770313,2.88913894770313,87768.3644123771,0.0,1.0
1997-01-24,8.0,8.25,8.0,8.125,34400,2.93499829607937,3.02671699283185,2.93499829607937,2.98085764445561,93764.9607386886,0.0,1.0
1997-01-27,8.0,8.125,8.0,8.0,8800,2.93499829607937,2.98085764445561,2.93499829607937,2.93499829607937,23986.3853052459,0.0,1.0
1997-01-28,8.25,8.25,8.0,8.0,10000,3.02671699283185,3.02671699283185,2.93499829607937,2.93499829607937,27257.2560286885,0.0,1.0
1997-01-29,7.875,8.125,7.5,8.0,53400,2.88913894770313,2.98085764445561,2.75156090257441,2.93499829607937,145553.747193197,0.0,1.0
1997-01-30,7.875,7.875,7.75,7.875,4800,2.88913894770313,2.88913894770313,2.84327959932689,2.88913894770313,13083.4828937705,0.0,1.0
1997-01-31,7.75,7.875,7.75,7.875,23100,2.84327959932689,2.88913894770313,2.84327959932689,2.88913894770313,62964.2614262705,0.0,1.0
1997-02-03,7.875,7.875,7.75,7.75,12100,2.88913894770313,2.88913894770313,2.84327959932689,2.84327959932689,32981.2797947131,0.0,1.0
1997-02-04,7.875,8.625,7.875,8.375,108000,2.88913894770313,3.16429503796057,2.88913894770313,3.07257634120809,294378.365109836,0.0,1.0
1997-02-05,8.0,8.25,7.875,7.875,30500,2.93499829607937,3.02671699283185,2.88913894770313,2.88913894770313,83134.6308875,0.0,1.0
1997-02-06,8.0,8.0,7.5,7.875,248200,2.93499829607937,2.93499829607937,2.75156090257441,2.88913894770313,676525.094632049,0.0,1.0
1997-02-07,7.75,8.125,7.75,8.125,31900,2.84327959932689,2.98085764445561,2.84327959932689,2.98085764445561,86950.6467315164,0.0,1.0
1997-02-10,7.875,8.125,7.75,8.0,25200,2.88913894770313,2.98085764445561,2.84327959932689,2.93499829607937,68688.2851922951,0.0,1.0
1997-02-11,8.0,8.125,7.875,8.125,28500,2.93499829607937,2.98085764445561,2.88913894770313,2.98085764445561,77683.1796817623,0.0,1.0
1997-02-12,7.75,7.938,7.75,7.75,4900,2.84327959932689,2.91225205928476,2.84327959932689,2.84327959932689,13356.0554540574,0.0,1.0
1997-02-13,8.0,8.0,8.0,8.0,2200,2.93499829607937,2.93499829607937,2.93499829607937,2.93499829607937,5996.59632631148,0.0,1.0
1997-02-14,7.75,8.0,7.75,7.875,5600,2.84327959932689,2.93499829607937,2.84327959932689,2.88913894770313,15264.0633760656,0.0,1.0
1997-02-18,7.625,8.0,7.625,7.75,14600,2.79742025095065,2.93499829607937,2.79742025095065,2.84327959932689,39795.5938018853,0.0,1.0
1997-02-19,7.625,7.875,7.625,7.625,12400,2.79742025095065,2.88913894770313,2.79742025095065,2.79742025095065,33798.9974755738,0.0,1.0
1997-02-20,7.5,7.75,7.5,7.625,9100,2.75156090257441,2.84327959932689,2.75156090257441,2.79742025095065,24804.1029861066,0.0,1.0
1997-02-21,7.125,7.5,7.125,7.5,67800,2.61398285744569,2.75156090257441,2.61398285744569,2.75156090257441,184804.195874508,0.0,1.0
1997-02-24,7.25,7.375,7.125,7.25,10500,2.65984220582193,2.70570155419817,2.61398285744569,2.65984220582193,28620.118830123,0.0,1.0
1997-02-25,7.188,7.188,7.125,7.188,2800,2.63709596902732,2.63709596902732,2.61398285744569,2.63709596902732,7632.03168803277,0.0,1.0
1997-02-26,7.25,7.5,7.25,7.313,57200,2.65984220582193,2.75156090257441,2.65984220582193,2.68295531740356,155911.504484098,0.0,1.0
1997-02-27,7.0,7.375,6.875,7.313,21200,2.56812350906945,2.70570155419817,2.52226416069321,2.68295531740356,57785.3827808197,0.0,1.0
1997-02-28,7.0,7.125,6.875,6.875,6500,2.56812350906945,2.61398285744569,2.52226416069321,2.52226416069321,17717.2164186475,0.0,1.0
1997-03-03,7.0,7.25,6.875,6.875,12100,2.56812350906945,2.65984220582193,2.52226416069321,2.52226416069321,32981.2797947131,0.0,1.0
1997-03-04,6.875,7.25,6.875,6.875,9200,2.52226416069321,2.65984220582193,2.52226416069321,2.52226416069321,25076.6755463934,0.0,1.0
1997-03-05,6.875,6.875,6.875,6.875,3700,2.52226416069321,2.52226416069321,2.52226416069321,2.52226416069321,10085.1847306148,0.0,1.0
1997-03-06,7.0,7.125,6.875,6.875,14000,2.56812350906945,2.61398285744569,2.52226416069321,2.52226416069321,38160.1584401639,0.0,1.0
1997-03-07,6.875,6.875,6.875,6.875,5900,2.52226416069321,2.52226416069321,2.52226416069321,2.52226416069321,16081.7810569262,0.0,1.0
1997-03-10,6.875,6.875,6.875,6.875,0,2.52226416069321,2.52226416069321,2.52226416069321,2.52226416069321,0,0.0,1.0
1997-03-11,7.0,7.25,6.875,7.0,171300,2.56812350906945,2.65984220582193,2.52226416069321,2.56812350906945,466916.795771434,0.0,1.0
1997-03-12,7.0,7.25,6.875,6.875,78900,2.56812350906945,2.65984220582193,2.52226416069321,2.52226416069321,215059.750066352,0.0,1.0
1997-03-13,6.875,7.125,6.875,7.0,17700,2.52226416069321,2.61398285744569,2.52226416069321,2.56812350906945,48245.3431707787,0.0,1.0
1997-03-14,6.875,7.125,6.875,6.875,115200,2.52226416069321,2.61398285744569,2.52226416069321,2.52226416069321,314003.589450492,0.0,1.0
1997-03-17,6.875,6.875,6.875,6.875,1000,2.52226416069321,2.52226416069321,2.52226416069321,2.52226416069321,2725.72560286885,0.0,1.0
1997-03-18,6.875,7.25,6.875,7.25,400,2.52226416069321,2.65984220582193,2.52226416069321,2.65984220582193,1090.29024114754,0.0,1.0
1997-03-19,7.25,7.25,6.875,7.25,5400,2.65984220582193,2.65984220582193,2.52226416069321,2.65984220582193,14718.9182554918,0.0,1.0
1997-03-20,6.938,7.125,6.938,7.0,22000,2.54537727227484,2.61398285744569,2.54537727227484,2.56812350906945,59965.9632631146,0.0,1.0
1997-03-21,7.0,7.0,6.875,6.875,16000,2.56812350906945,2.56812350906945,2.52226416069321,2.52226416069321,43611.6096459016,0.0,1.0
1997-03-24,6.875,7.0,6.875,6.875,20400,2.52226416069321,2.56812350906945,2.52226416069321,2.52226416069321,55604.8022985246,0.0,1.0
1997-03-25,6.875,6.875,6.875,6.875,1000,2.52226416069321,2.52226416069321,2.52226416069321,2.52226416069321,2725.72560286885,0.0,1.0
1997-03-26,6.875,6.875,6.875,6.875,1600,2.52226416069321,2.52226416069321,2.52226416069321,2.52226416069321,4361.16096459016,0.0,1.0
1997-03-27,6.875,7.0,6.875,6.875,10500,2.52226416069321,2.56812350906945,2.52226416069321,2.52226416069321,28620.1188301229,0.0,1.0
1997-03-31,6.875,7.0,6.875,6.875,37100,2.52226416069321,2.56812350906945,2.52226416069321,2.52226416069321,101124.419866434,0.0,1.0
1997-04-01,6.938,7.125,6.875,6.875,36600,2.54537727227484,2.61398285744569,2.52226416069321,2.52226416069321,99761.5570649998,0.0,1.0
1997-04-02,6.375,6.875,6.125,6.875,39000,2.33882676718825,2.52226416069321,2.24710807043577,2.52226416069321,106303.298511885,0.0,1.0
1997-04-03,6.5,6.5,6.5,6.5,17100,2.38468611556449,2.38468611556449,2.38468611556449,2.38468611556449,46609.9078090574,0.0,1.0
1997-04-04,6.25,6.5,6.25,6.375,21500,2.29296741881201,2.38468611556449,2.29296741881201,2.33882676718825,58603.1004616803,0.0,1.0
1997-04-07,6.25,6.375,6.25,6.25,16400,2.29296741881201,2.33882676718825,2.29296741881201,2.29296741881201,44701.8998870492,0.0,1.0
1997-04-08,6.5,6.5,6.5,6.5,2000,2.38468611556449,2.38468611556449,2.38468611556449,2.38468611556449,5451.4512057377,0.0,1.0
1997-04-09,6.375,6.5,6.375,6.375,9500,2.33882676718825,2.38468611556449,2.33882676718825,2.33882676718825,25894.3932272541,0.0,1.0
1997-04-10,6.25,6.375,6.25,6.375,6500,2.29296741881201,2.33882676718825,2.29296741881201,2.33882676718825,17717.2164186475,0.0,1.0
1997-04-11,6.25,6.313,6.25,6.25,57400,2.29296741881201,2.31608053039363,2.29296741881201,2.29296741881201,156456.649604672,0.0,1.0
1997-04-14,6.25,6.25,6.25,6.25,300,2.29296741881201,2.29296741881201,2.29296741881201,2.29296741881201,817.717680860655,0.0,1.0
1997-04-15,6.375,6.5,6.25,6.25,18600,2.33882676718825,2.38468611556449,2.29296741881201,2.29296741881201,50698.4962133606,0.0,1.0
1997-04-16,6.438,6.625,6.375,6.438,13500,2.36193987876988,2.43054546394073,2.33882676718825,2.36193987876988,36797.2956387294,0.0,1.0
1997-04-17,6.375,6.75,6.375,6.375,4500,2.33882676718825,2.47640481231697,2.33882676718825,2.33882676718825,12265.7652129098,0.0,1.0
1997-04-18,6.5,6.5,6.5,6.5,2100,2.38468611556449,2.38468611556449,2.38468611556449,2.38468611556449,5724.02376602459,0.0,1.0
1997-04-21,6.375,6.625,6.344,6.375,16200,2.33882676718825,2.43054546394073,2.32745364879094,2.33882676718825,44156.7547664754,0.0,1.0
1997-04-22,6.5,6.5,6.25,6.25,15100,2.38468611556449,2.38468611556449,2.29296741881201,2.29296741881201,41158.4566033197,0.0,1.0
1997-04-23,6.5,6.5,6.5,6.5,6000,2.38468611556449,2.38468611556449,2.38468611556449,2.38468611556449,16354.3536172131,0.0,1.0
1997-04-24,6.5,6.5,6.5,6.5,1200,2.38468611556449,2.38468611556449,2.38468611556449,2.38468611556449,3270.87072344262,0.0,1.0
1997-04-25,7.25,7.875,6.75,7.0,89400,2.65984220582193,2.88913894770313,2.47640481231697,2.56812350906945,243679.868896475,0.0,1.0
1997-04-28,7.25,7.25,7.125,7.25,12200,2.65984220582193,2.65984220582193,2.61398285744569,2.65984220582193,33253.852355,0.0,1.0
1997-04-29,7.25,7.25,7.125,7.125,16500,2.65984220582193,2.65984220582193,2.61398285744569,2.61398285744569,44974.4724473361,0.0,1.0
1997-04-30,7.5,7.688,7.25,7.5,123200,2.75156090257441,2.82053336253228,2.65984220582193,2.75156090257441,335809.394273443,0.0,1.0
1997-05-01,7.5,7.75,7.5,7.75,31000,2.75156090257441,2.84327959932689,2.75156090257441,2.84327959932689,84497.4936889345,0.0,1.0
1997-05-02,7.5,7.5,7.375,7.5,25400,2.75156090257441,2.75156090257441,2.70570155419817,2.75156090257441,69233.4303128689,0.0,1.0
1997-05-05,8.5,8.5,7.5,7.5,71400,3.11843568958433,3.11843568958433,2.75156090257441,2.75156090257441,194616.808044836,0.0,1.0
1997-05-06,8.0,8.375,8.0,8.25,13600,2.93499829607937,3.07257634120809,2.93499829607937,3.02671699283185,37069.8681990164,0.0,1.0
1997-05-07,8.0,8.375,8.0,8.0,5200,2.93499829607937,3.07257634120809,2.93499829607937,2.93499829607937,14173.773134918,0.0,1.0
1997-05-08,7.75,8.375,7.75,8.0,19900,2.84327959932689,3.07257634120809,2.84327959932689,2.93499829607937,54241.9394970902,0.0,1.0
1997-05-09,7.375,7.875,7.25,7.625,47200,2.70570155419817,2.88913894770313,2.65984220582193,2.79742025095065,128654.24845541,0.0,1.0
1997-05-12,8.125,8.125,7.375,7.75,73300,2.98085764445561,2.98085764445561,2.70570155419817,2.84327959932689,199795.686690287,0.0,1.0
1997-05-13,8.875,8.875,8.125,8.25,35100,3.25601373471305,3.25601373471305,2.98085764445561,3.02671699283185,95672.9686606968,0.0,1.0
1997-05-14,8.625,9.0,8.5,8.5,38400,3.16429503796057,3.30187308308929,3.11843568958433,3.11843568958433,104667.863150164,0.0,1.0
1997-05-15,9.0,9.0,8.625,8.625,4100,3.30187308308929,3.30187308308929,3.16429503796057,3.16429503796057,11175.4749717623,0.0,1.0
1997-05-16,8.625,9.0,8.625,8.75,3100,3.16429503796057,3.30187308308929,3.16429503796057,3.21015438633681,8449.74936889345,0.0,1.0
1997-05-19,8.375,9.0,8.375,8.875,13900,3.07257634120809,3.30187308308929,3.07257634120809,3.25601373471305,37887.5858798771,0.0,1.0
1997-05-20,8.5,8.875,8.375,8.375,6700,3.11843568958433,3.25601373471305,3.07257634120809,3.07257634120809,18262.3615392213,0.0,1.0
1997-05-21,8.5,8.5,8.375,8.375,21400,3.11843568958433,3.11843568958433,3.07257634120809,3.07257634120809,58330.5279013935,0.0,1.0
1997-05-22,8.375,8.625,8.375,8.375,26300,3.07257634120809,3.16429503796057,3.07257634120809,3.07257634120809,71686.5833554509,0.0,1.0
1997-05-23,8.625,8.625,8.375,8.375,24800,3.16429503796057,3.16429503796057,3.07257634120809,3.07257634120809,67597.9949511476,0.0,1.0
1997-05-27,8.5,8.625,8.375,8.625,5300,3.11843568958433,3.16429503796057,3.07257634120809,3.16429503796057,14446.3456952049,0.0,1.0
1997-05-28,8.5,8.5,8.375,8.375,2800,3.11843568958433,3.11843568958433,3.07257634120809,3.07257634120809,7632.03168803279,0.0,1.0
1997-05-29,8.25,8.625,8.25,8.5,5900,3.02671699283185,3.16429503796057,3.02671699283185,3.11843568958433,16081.7810569262,0.0,1.0
1997-05-30,8.0,8.5,8.0,8.25,8500,2.93499829607937,3.11843568958433,2.93499829607937,3.02671699283185,23168.6676243853,0.0,1.0
1997-06-02,8.375,8.375,8.375,8.375,100,3.07257634120809,3.07257634120809,3.07257634120809,3.07257634120809,272.572560286885,0.0,1.0
1997-06-03,8.0,8.375,8.0,8.0,4500,2.93499829607937,3.07257634120809,2.93499829607937,2.93499829607937,12265.7652129098,0.0,1.0
1997-06-04,8.0,8.0,8.0,8.0,4800,2.93499829607937,2.93499829607937,2.93499829607937,2.93499829607937,13083.4828937705,0.0,1.0
1997-06-05,9.0,9.0,8.125,8.375,23700,3.30187308308929,3.30187308308929,2.98085764445561,3.07257634120809,64599.6967879919,0.0,1.0
1997-06-06,9.0,9.125,8.75,9.0,45300,3.30187308308929,3.34773243146553,3.21015438633681,3.30187308308929,123475.369809959,0.0,1.0
1997-06-09,9.375,9.5,9.0,9.0,86400,3.43945112821801,3.48531047659426,3.30187308308929,3.30187308308929,235502.692087869,0.0,1.0
1997-06-10,10.25,10.5,9.125,9.5,110800,3.7604665668517,3.85218526360418,3.34773243146553,3.48531047659426,302010.396797868,0.0,1.0
1997-06-11,10.13,10.25,9.875,10.0,46700,3.71644159241051,3.7604665668517,3.62288852172298,3.66874787009922,127291.385653975,0.0,1.0
1997-06-12,9.875,10.13,9.5,9.5,83700,3.62288852172298,3.71644159241051,3.48531047659426,3.48531047659426,228143.232960123,0.0,1.0
1997-06-13,9.75,10.0,9.5,9.5,14000,3.57702917334674,3.66874787009922,3.48531047659426,3.48531047659426,38160.1584401639,0.0,1.0
1997-06-16,9.688,10.0,9.563,9.625,33900,3.55428293655212,3.66874787009922,3.50842358817588,3.5311698249705,92402.0979372541,0.0,1.0
1997-06-17,9.875,10.0,9.375,9.5,43900,3.62288852172298,3.66874787009922,3.43945112821801,3.48531047659426,119659.353965942,0.0,1.0
1997-06-18,9.625,10.13,9.125,9.75,28200,3.5311698249705,3.71644159241051,3.34773243146553,3.57702917334674,76865.4620009015,0.0,1.0
1997-06-19,9.875,9.875,9.25,9.625,47600,3.62288852172298,3.62288852172298,3.39359177984177,3.5311698249705,129744.538696557,0.0,1.0
1997-06-20,10.13,10.13,9.75,10.13,43300,3.71644159241051,3.71644159241051,3.57702917334674,3.71644159241051,118023.918604221,0.0,1.0
1997-06-23,9.875,10.13,9.75,10.13,29000,3.62288852172298,3.71644159241051,3.57702917334674,3.71644159241051,79046.0424831966,0.0,1.0
1997-06-24,9.5,10.38,9.5,10.25,181800,3.48531047659426,3.80816028916299,3.48531047659426,3.7604665668517,495536.914601556,0.0,1.0
1997-06-25,10.13,10.13,9.375,9.5,136400,3.71644159241051,3.71644159241051,3.43945112821801,3.48531047659426,371788.972231311,0.0,1.0
1997-06-26,10.13,10.13,9.5,9.5,5600,3.71644159241051,3.71644159241051,3.48531047659426,3.48531047659426,15264.0633760656,0.0,1.0
1997-06-27,9.5,10.13,9.5,10.13,8800,3.48531047659426,3.71644159241051,3.48531047659426,3.71644159241051,23986.3853052459,0.0,1.0
1997-06-30,9.5,10.13,9.5,10.13,8000,3.48531047659426,3.71644159241051,3.48531047659426,3.71644159241051,21805.8048229508,0.0,1.0
1997-07-01,9.5,10.0,9.5,9.5,18500,3.48531047659426,3.66874787009922,3.48531047659426,3.48531047659426,50425.9236530737,0.0,1.0
1997-07-02,9.25,9.75,9.125,9.5,45800,3.39359177984177,3.57702917334674,3.34773243146553,3.48531047659426,124838.232611394,0.0,1.0
1997-07-03,9.5,9.5,9.125,9.375,35800,3.48531047659426,3.48531047659426,3.34773243146553,3.43945112821801,97580.9765827047,0.0,1.0
1997-07-07,9.25,9.5,9.25,9.5,7100,3.39359177984177,3.48531047659426,3.39359177984177,3.48531047659426,19352.6517803689,0.0,1.0
1997-07-08,9.5,9.5,9.25,9.5,16200,3.48531047659426,3.48531047659426,3.39359177984177,3.48531047659426,44156.7547664753,0.0,1.0
1997-07-09,9.375,9.5,9.0,9.5,35000,3.43945112821801,3.48531047659426,3.30187308308929,3.48531047659426,95400.3961004099,0.0,1.0
1997-07-10,9.125,9.5,9.0,9.5,1400,3.34773243146553,3.48531047659426,3.30187308308929,3.48531047659426,3816.0158440164,0.0,1.0
1997-07-11,9.25,9.5,9.0,9.5,12700,3.39359177984177,3.48531047659426,3.30187308308929,3.48531047659426,34616.7151564345,0.0,1.0
1997-07-14,9.0,9.375,9.0,9.0,9500,3.30187308308929,3.43945112821801,3.30187308308929,3.30187308308929,25894.3932272541,0.0,1.0
1997-07-15,9.0,9.375,9.0,9.0,9100,3.30187308308929,3.43945112821801,3.30187308308929,3.30187308308929,24804.1029861066,0.0,1.0
1997-07-16,9.375,9.375,9.0,9.375,3600,3.43945112821801,3.43945112821801,3.30187308308929,3.43945112821801,9812.61217032788,0.0,1.0
1997-07-17,9.0,9.375,9.0,9.0,33500,3.30187308308929,3.43945112821801,3.30187308308929,3.30187308308929,91311.8076961066,0.0,1.0
1997-07-18,9.5,9.75,9.25,9.375,60100,3.48531047659426,3.57702917334674,3.39359177984177,3.43945112821801,163816.108732418,0.0,1.0
1997-07-21,10.0,10.13,9.75,9.75,145400,3.66874787009922,3.71644159241051,3.57702917334674,3.57702917334674,396320.502657131,0.0,1.0
1997-07-22,10.0,10.5,9.875,10.38,144300,3.66874787009922,3.85218526360418,3.62288852172298,3.80816028916299,393322.204493975,0.0,1.0
1997-07-23,10.5,10.5,10.0,10.0,77300,3.85218526360418,3.85218526360418,3.66874787009922,3.66874787009922,210698.589101762,0.0,1.0
1997-07-24,10.5,10.75,10.13,10.5,248600,3.85218526360418,3.94390396035666,3.71644159241051,3.85218526360418,677615.384873196,0.0,1.0
1997-07-25,9.75,10.62,9.75,10.62,73500,3.57702917334674,3.89621023804537,3.57702917334674,3.89621023804537,200340.83181086,0.0,1.0
1997-07-28,9.875,10.25,9.25,9.75,237800,3.62288852172298,3.7604665668517,3.39359177984177,3.57702917334674,648177.548362212,0.0,1.0
1997-07-29,9.188,9.75,9.125,9.25,51700,3.37084554304716,3.57702917334674,3.34773243146553,3.39359177984177,140920.01366832,0.0,1.0
1997-07-30,9.75,9.75,9.125,9.25,35900,3.57702917334674,3.57702917334674,3.34773243146553,3.39359177984177,97853.5491429916,0.0,1.0
1997-07-31,9.75,10.25,9.625,10.0,46200,3.57702917334674,3.7604665668517,3.5311698249705,3.66874787009922,125928.522852541,0.0,1.0
1997-08-01,9.5,10.0,9.5,10.0,15900,3.48531047659426,3.66874787009922,3.48531047659426,3.66874787009922,43339.0370856147,0.0,1.0
1997-08-04,9.5,10.0,9.5,9.5,14800,3.48531047659426,3.66874787009922,3.48531047659426,3.48531047659426,40340.7389224589,0.0,1.0
1997-08-05,9.875,9.875,9.5,9.75,35600,3.62288852172298,3.62288852172298,3.48531047659426,3.57702917334674,97035.831462131,0.0,1.0
1997-08-06,10.0,10.25,9.75,10.13,55500,3.66874787009922,3.7604665668517,3.57702917334674,3.71644159241051,151277.770959221,0.0,1.0
1997-08-07,10.13,10.38,9.875,10.25,25700,3.71644159241051,3.80816028916299,3.62288852172298,3.7604665668517,70051.1479937294,0.0,1.0
1997-08-08,9.875,10.5,9.875,10.13,43200,3.62288852172298,3.85218526360418,3.62288852172298,3.71644159241051,117751.346043934,0.0,1.0
1997-08-11,9.75,10.25,9.75,9.75,10400,3.57702917334674,3.7604665668517,3.57702917334674,3.57702917334674,28347.546269836,0.0,1.0
1997-08-12,9.75,10.25,9.75,9.75,18200,3.57702917334674,3.7604665668517,3.57702917334674,3.57702917334674,49608.205972213,0.0,1.0
1997-08-13,9.5,10.13,9.25,9.75,25300,3.48531047659426,3.71644159241051,3.39359177984177,3.57702917334674,68960.8577525818,0.0,1.0
1997-08-14,9.125,9.625,8.75,9.25,30400,3.34773243146553,3.5311698249705,3.21015438633681,3.39359177984177,82862.0583272132,0.0,1.0
1997-08-15,9.125,9.25,8.75,8.75,30400,3.34773243146553,3.39359177984177,3.21015438633681,3.21015438633681,82862.0583272132,0.0,1.0
1997-08-18,9.0,9.125,8.75,8.75,42300,3.30187308308929,3.34773243146553,3.21015438633681,3.21015438633681,115298.193001353,0.0,1.0
1997-08-19,9.125,9.25,8.75,9.25,9800,3.34773243146553,3.39359177984177,3.21015438633681,3.39359177984177,26712.1109081148,0.0,1.0
1997-08-20,9.625,10.0,9.25,9.25,68700,3.5311698249705,3.66874787009922,3.39359177984177,3.39359177984177,187257.34891709,0.0,1.0
1997-08-21,10.0,10.39,9.75,9.75,45300,3.66874787009922,3.81182903703309,3.57702917334674,3.57702917334674,123475.369809959,0.0,1.0
1997-08-22,10.25,10.25,9.875,9.875,25000,3.7604665668517,3.7604665668517,3.62288852172298,3.62288852172298,68143.1400717212,0.0,1.0
1997-08-25,11.13,11.13,10.13,10.5,70000,4.08331637942043,4.08331637942043,3.71644159241051,3.85218526360418,190800.792200819,0.0,1.0
1997-08-26,10.75,11.63,10.75,11.25,171500,3.94390396035666,4.26675377292539,3.94390396035666,4.12734135386162,467461.940892008,0.0,1.0
1997-08-27,10.5,11.38,10.5,11.13,68500,3.85218526360418,4.17503507617291,3.85218526360418,4.08331637942043,186712.203796516,0.0,1.0
1997-08-28,11.0,11.0,10.63,11.0,8700,4.03562265710914,4.03562265710914,3.89987898591547,4.03562265710914,23713.812744959,0.0,1.0
1997-08-29,10.75,11.0,10.38,10.63,28100,3.94390396035666,4.03562265710914,3.80816028916299,3.89987898591547,76592.8894406147,0.0,1.0
1997-09-02,10.25,11.0,10.25,11.0,20000,3.7604665668517,4.03562265710914,3.7604665668517,4.03562265710914,54514.512057377,0.0,1.0
1997-09-03,10.56,10.56,10.25,10.5,17200,3.87419775082477,3.87419775082477,3.7604665668517,3.85218526360418,46882.4803693443,0.0,1.0
1997-09-04,10.25,11.0,10.25,10.38,72100,3.7604665668517,4.03562265710914,3.7604665668517,3.80816028916299,196524.815966844,0.0,1.0
1997-09-05,10.5,10.5,9.875,10.25,49600,3.85218526360418,3.85218526360418,3.62288852172298,3.7604665668517,135195.989902295,0.0,1.0
1997-09-08,11.0,11.25,10.0,10.0,108600,4.03562265710914,4.12734135386162,3.66874787009922,3.66874787009922,296013.800471557,0.0,1.0
1997-09-09,12.38,12.5,11.0,11.25,163400,4.54190986318283,4.58593483762402,4.03562265710914,4.12734135386162,445383.56350877,0.0,1.0
1997-09-10,12.25,12.38,11.38,12.25,260900,4.49421614087154,4.54190986318283,4.17503507617291,4.49421614087154,711141.809788483,0.0,1.0
1997-09-11,11.94,12.13,11.75,12.13,46200,4.38048495689846,4.45019116643035,4.31077874736658,4.45019116643035,125928.522852541,0.0,1.0
1997-09-12,12.13,12.38,11.75,12.13,86000,4.45019116643035,4.54190986318283,4.31077874736658,4.45019116643035,234412.401846721,0.0,1.0
1997-09-15,12.0,12.38,11.88,12.13,127900,4.40249744411906,4.54190986318283,4.35847246967787,4.45019116643035,348620.304606926,0.0,1.0
1997-09-16,11.88,12.25,11.38,12.25,58400,4.35847246967787,4.49421614087154,4.17503507617291,4.49421614087154,159182.375207541,0.0,1.0
1997-09-17,12.13,12.25,11.75,11.75,56300,4.45019116643035,4.49421614087154,4.31077874736658,4.31077874736658,153458.351441516,0.0,1.0
1997-09-18,12.13,12.25,11.75,12.13,33200,4.45019116643035,4.49421614087154,4.31077874736658,4.45019116643035,90494.0900152458,0.0,1.0
1997-09-19,12.06,12.25,11.75,12.0,48400,4.42450993133965,4.49421614087154,4.31077874736658,4.40249744411906,131925.119178853,0.0,1.0
1997-09-22,11.88,12.25,11.63,12.25,37500,4.35847246967787,4.49421614087154,4.26675377292539,4.49421614087154,102214.710107582,0.0,1.0
1997-09-23,12.0,12.0,11.63,12.0,22800,4.40249744411906,4.40249744411906,4.26675377292539,4.40249744411906,62146.5437454098,0.0,1.0
1997-09-24,11.88,12.0,11.75,12.0,17200,4.35847246967787,4.40249744411906,4.31077874736658,4.40249744411906,46882.4803693442,0.0,1.0
1997-09-25,12.13,12.13,11.88,11.88,25000,4.45019116643035,4.45019116643035,4.35847246967787,4.35847246967787,68143.1400717213,0.0,1.0
1997-09-26,12.19,12.25,12.0,12.13,120600,4.47220365365094,4.49421614087154,4.40249744411906,4.45019116643035,328722.507705984,0.0,1.0
1997-09-29,12.94,13.13,12.25,12.25,276300,4.74735974390838,4.81706595344027,4.49421614087154,4.49421614087154,753117.984072665,0.0,1.0
1997-09-30,13.25,13.5,12.94,13.38,169200,4.86109092788146,4.95280962463394,4.74735974390838,4.90878465019275,461192.77200541,0.0,1.0
1997-10-01,13.25,13.63,13.13,13.38,71200,4.86109092788146,5.00050334694523,4.81706595344027,4.90878465019275,194071.662924262,0.0,1.0
1997-10-02,13.0,13.5,12.75,13.5,68500,4.76937223112898,4.95280962463394,4.6776535343765,4.95280962463394,186712.203796516,0.0,1.0
1997-10-03,13.0,13.13,12.5,13.13,71000,4.76937223112898,4.81706595344027,4.58593483762402,4.81706595344027,193526.517803688,0.0,1.0
1997-10-06,12.56,13.0,12.5,13.0,40800,4.60794732484462,4.76937223112898,4.58593483762402,4.76937223112898,111209.604597049,0.0,1.0
1997-10-07,13.25,13.25,12.5,12.88,148200,4.86109092788146,4.86109092788146,4.58593483762402,4.72534725668779,403952.534345164,0.0,1.0
1997-10-08,13.75,14.13,13.38,13.5,102600,5.04452832138642,5.18394074045019,4.90878465019275,4.95280962463394,279659.446854344,0.0,1.0
1997-10-09,13.63,13.88,13.25,13.75,24400,5.00050334694523,5.09222204369771,4.86109092788146,5.04452832138642,66507.70471,0.0,1.0
1997-10-10,13.63,13.88,13.25,13.5,20600,5.00050334694523,5.09222204369771,4.86109092788146,4.95280962463394,56149.9474190984,0.0,1.0
1997-10-13,13.5,14.0,13.25,13.88,45700,4.95280962463394,5.1362470181389,4.86109092788146,5.09222204369771,124565.660051107,0.0,1.0
1997-10-14,13.38,13.63,12.88,13.63,48500,4.90878465019275,5.00050334694523,4.72534725668779,5.00050334694523,132197.691739139,0.0,1.0
1997-10-15,12.88,13.63,12.5,13.5,46900,4.72534725668779,5.00050334694523,4.58593483762402,4.95280962463394,127836.530774549,0.0,1.0
1997-10-16,12.88,12.88,12.63,12.75,30400,4.72534725668779,4.72534725668779,4.63362855993531,4.6776535343765,82862.0583272131,0.0,1.0
1997-10-17,12.38,13.0,10.75,12.88,142500,4.54190986318283,4.76937223112898,3.94390396035666,4.72534725668779,388415.898408811,0.0,1.0
1997-10-20,12.38,12.75,12.0,12.5,81200,4.54190986318283,4.6776535343765,4.40249744411906,4.58593483762402,221328.918952951,0.0,1.0
1997-10-21,12.5,12.75,12.25,12.25,36000,4.58593483762402,4.6776535343765,4.49421614087154,4.49421614087154,98126.1217032787,0.0,1.0
1997-10-22,12.38,12.88,12.38,12.75,32200,4.54190986318283,4.72534725668779,4.54190986318283,4.6776535343765,87768.364412377,0.0,1.0
1997-10-23,11.13,12.25,10.75,11.13,109400,4.08331637942043,4.49421614087154,3.94390396035666,4.08331637942043,298194.380953852,0.0,1.0
1997-10-24,10.5,12.0,9.75,11.75,136200,3.85218526360418,4.40249744411906,3.57702917334674,4.31077874736658,371243.827110737,0.0,1.0
1997-10-27,8.375,10.75,8.375,10.0,101800,3.07257634120809,3.94390396035666,3.07257634120809,3.66874787009922,277478.866372049,0.0,1.0
1997-10-28,10.38,10.38,7.875,8.25,150600,3.80816028916299,3.80816028916299,2.88913894770313,3.02671699283185,410494.275792049,0.0,1.0
1997-10-29,10.88,11.25,10.13,10.63,95800,3.99159768266795,4.12734135386162,3.71644159241051,3.89987898591547,261124.512754836,0.0,1.0
1997-10-30,10.38,10.88,9.75,10.5,69500,3.80816028916299,3.99159768266795,3.57702917334674,3.85218526360418,189437.929399385,0.0,1.0
1997-10-31,10.5,10.75,9.875,10.5,26700,3.85218526360418,3.94390396035666,3.62288852172298,3.85218526360418,72776.8735965983,0.0,1.0
1997-11-03,10.38,10.63,10.25,10.63,14600,3.80816028916299,3.89987898591547,3.7604665668517,3.89987898591547,39795.5938018852,0.0,1.0
1997-11-04,10.38,10.63,10.25,10.38,21300,3.80816028916299,3.89987898591547,3.7604665668517,3.80816028916299,58057.9553411065,0.0,1.0
1997-11-05,10.75,11.0,10.25,10.25,29600,3.94390396035666,4.03562265710914,3.7604665668517,3.7604665668517,80681.4778449179,0.0,1.0
1997-11-06,10.5,10.5,10.5,10.5,900,3.85218526360418,3.85218526360418,3.85218526360418,3.85218526360418,2453.15304258196,0.0,1.0
1997-11-07,10.75,10.75,9.75,9.75,7400,3.94390396035666,3.94390396035666,3.57702917334674,3.57702917334674,20170.3694612295,0.0,1.0
1997-11-10,10.0,10.75,10.0,10.0,13700,3.66874787009922,3.94390396035666,3.66874787009922,3.66874787009922,37342.4407593032,0.0,1.0
1997-11-11,10.06,10.25,9.875,10.0,11900,3.69076035731981,3.7604665668517,3.62288852172298,3.66874787009922,32436.1346741393,0.0,1.0
1997-11-12,9.5,9.875,9.125,9.875,34500,3.48531047659426,3.62288852172298,3.34773243146553,3.62288852172298,94037.5332989752,0.0,1.0
1997-11-13,9.625,10.0,9.5,9.75,15700,3.5311698249705,3.66874787009922,3.48531047659426,3.57702917334674,42793.8919650409,0.0,1.0
1997-11-14,9.75,9.75,9.125,9.25,29100,3.57702917334674,3.57702917334674,3.34773243146553,3.39359177984177,79318.6150434835,0.0,1.0
1997-11-17,9.75,10.0,9.5,9.5,16800,3.57702917334674,3.66874787009922,3.48531047659426,3.48531047659426,45792.1901281966,0.0,1.0
1997-11-18,9.625,10.0,9.625,9.75,26200,3.5311698249705,3.66874787009922,3.5311698249705,3.57702917334674,71414.0107951638,0.0,1.0
1997-11-19,10.0,10.63,9.5,9.5,37300,3.66874787009922,3.89987898591547,3.48531047659426,3.48531047659426,101669.564987008,0.0,1.0
1997-11-20,10.13,10.13,10.0,10.0,3700,3.71644159241051,3.71644159241051,3.66874787009922,3.66874787009922,10085.1847306147,0.0,1.0
1997-11-21,10.5,10.63,9.875,10.13,31200,3.85218526360418,3.89987898591547,3.62288852172298,3.71644159241051,85042.6388095081,0.0,1.0
1997-11-24,10.0,10.25,9.875,10.0,18900,3.66874787009922,3.7604665668517,3.62288852172298,3.66874787009922,51516.2138942212,0.0,1.0
1997-11-25,10.0,10.0,9.75,9.75,17000,3.66874787009922,3.66874787009922,3.57702917334674,3.57702917334674,46337.3352487704,0.0,1.0
1997-11-26,9.5,10.0,9.5,10.0,15800,3.48531047659426,3.66874787009922,3.48531047659426,3.66874787009922,43066.4645253278,0.0,1.0
1997-11-28,10.0,10.0,9.688,9.688,3400,3.66874787009922,3.66874787009922,3.55428293655212,3.55428293655212,9267.46704975408,0.0,1.0
1997-12-01,9.75,10.0,9.625,9.625,12400,3.57702917334674,3.66874787009922,3.5311698249705,3.5311698249705,33798.9974755737,0.0,1.0
1997-12-02,9.25,9.75,8.875,9.625,27600,3.39359177984177,3.57702917334674,3.25601373471305,3.5311698249705,75230.0266391804,0.0,1.0
1997-12-03,8.75,9.125,8.563,9.125,45500,3.21015438633681,3.34773243146553,3.14154880116596,3.34773243146553,124020.514930533,0.0,1.0
1997-12-04,8.75,9.0,8.75,8.75,37900,3.21015438633681,3.30187308308929,3.21015438633681,3.21015438633681,103305.00034873,0.0,1.0
1997-12-05,8.5,8.75,8.25,8.5,15400,3.11843568958433,3.21015438633681,3.02671699283185,3.11843568958433,41976.1742841804,0.0,1.0
1997-12-08,8.5,8.5,8.5,8.5,19700,3.11843568958433,3.11843568958433,3.11843568958433,3.11843568958433,53696.7943765164,0.0,1.0
1997-12-09,8.625,8.75,8.25,8.75,19300,3.16429503796057,3.21015438633681,3.02671699283185,3.21015438633681,52606.5041353689,0.0,1.0
1997-12-10,8.625,8.625,8.25,8.375,20500,3.16429503796057,3.16429503796057,3.02671699283185,3.07257634120809,55877.3748588115,0.0,1.0
1997-12-11,8.0,8.375,7.75,8.25,54200,2.93499829607937,3.07257634120809,2.84327959932689,3.02671699283185,147734.327675492,0.0,1.0
1997-12-12,8.0,8.0,7.5,7.75,40200,2.93499829607937,2.93499829607937,2.75156090257441,2.84327959932689,109574.169235328,0.0,1.0
1997-12-15,7.25,8.0,7.25,7.625,13800,2.65984220582193,2.93499829607937,2.65984220582193,2.79742025095065,37615.0133195902,0.0,1.0
1997-12-16,8.25,8.5,7.25,7.25,167400,3.02671699283185,3.11843568958433,2.65984220582193,2.65984220582193,456286.465920246,0.0,1.0
1997-12-17,8.375,8.625,8.125,8.375,43200,3.07257634120809,3.16429503796057,2.98085764445561,3.07257634120809,117751.346043935,0.0,1.0
1997-12-18,8.125,8.625,8.125,8.625,26000,2.98085764445561,3.16429503796057,2.98085764445561,3.16429503796057,70868.8656745902,0.0,1.0
1997-12-19,8.0,8.0,8.0,8.0,25500,2.93499829607937,2.93499829607937,2.93499829607937,2.93499829607937,69506.0028731558,0.0,1.0
1997-12-22,8.5,8.5,7.875,7.875,46000,3.11843568958433,3.11843568958433,2.88913894770313,2.88913894770313,125383.377731967,0.0,1.0
1997-12-23,8.375,8.5,8.25,8.5,19500,3.07257634120809,3.11843568958433,3.02671699283185,3.11843568958433,53151.6492559427,0.0,1.0
1997-12-24,8.375,8.5,8.25,8.375,13400,3.07257634120809,3.11843568958433,3.02671699283185,3.07257634120809,36524.7230784427,0.0,1.0
1997-12-26,8.375,8.375,8.25,8.25,20100,3.07257634120809,3.07257634120809,3.02671699283185,3.02671699283185,54787.084617664,0.0,1.0
1997-12-29,8.5,8.5,8.25,8.5,31100,3.11843568958433,3.11843568958433,3.02671699283185,3.11843568958433,84770.0662492214,0.0,1.0
1997-12-30,8.375,8.5,8.25,8.25,46500,3.07257634120809,3.11843568958433,3.02671699283185,3.02671699283185,126746.240533402,0.0,1.0
1997-12-31,9.125,10.0,8.0,8.375,657800,3.34773243146553,3.66874787009922,2.93499829607937,3.07257634120809,1792982.30156713,0.0,1.0
1998-01-02,9.0,9.5,9.0,9.5,33400,3.30187308308929,3.48531047659426,3.30187308308929,3.48531047659426,91039.2351358198,0.0,1.0
1998-01-05,10.13,10.25,8.875,9.375,47000,3.71644159241051,3.7604665668517,3.25601373471305,3.43945112821801,128109.103334836,0.0,1.0
1998-01-06,10.5,10.5,9.875,10.0,24600,3.85218526360418,3.85218526360418,3.62288852172298,3.66874787009922,67052.8498305737,0.0,1.0
1998-01-07,10.5,10.63,10.0,10.63,6700,3.85218526360418,3.89987898591547,3.66874787009922,3.89987898591547,18262.3615392213,0.0,1.0
1998-01-08,9.5,10.13,9.375,10.13,37700,3.48531047659426,3.71644159241051,3.43945112821801,3.71644159241051,102759.855228156,0.0,1.0
1998-01-09,8.75,10.0,8.75,9.375,15600,3.21015438633681,3.66874787009922,3.21015438633681,3.43945112821801,42521.3194047541,0.0,1.0
1998-01-12,8.0,9.25,8.0,9.0,23400,2.93499829607937,3.39359177984177,2.93499829607937,3.30187308308929,63781.9791071312,0.0,1.0
1998-01-13,8.875,9.5,8.875,8.875,42000,3.25601373471305,3.48531047659426,3.25601373471305,3.25601373471305,114480.475320492,0.0,1.0
1998-01-14,9.0,9.25,8.5,9.25,12200,3.30187308308929,3.39359177984177,3.11843568958433,3.39359177984177,33253.852355,0.0,1.0
1998-01-15,9.5,9.5,8.625,9.0,34000,3.48531047659426,3.48531047659426,3.16429503796057,3.30187308308929,92674.6704975408,0.0,1.0
1998-01-16,9.375,9.75,8.875,9.5,21600,3.43945112821801,3.57702917334674,3.25601373471305,3.48531047659426,58875.6730219673,0.0,1.0
1998-01-20,9.125,9.25,8.875,9.25,20500,3.34773243146553,3.39359177984177,3.25601373471305,3.39359177984177,55877.3748588115,0.0,1.0
1998-01-21,9.125,9.25,9.0,9.0,11600,3.34773243146553,3.39359177984177,3.30187308308929,3.30187308308929,31618.4169932787,0.0,1.0
1998-01-22,9.0,9.25,8.75,9.0,46600,3.30187308308929,3.39359177984177,3.21015438633681,3.30187308308929,127018.813093689,0.0,1.0
1998-01-23,9.313,9.375,9.063,9.25,24500,3.4167048914234,3.43945112821801,3.32498619467092,3.39359177984177,66780.2772702869,0.0,1.0
1998-01-26,9.25,9.5,9.25,9.5,5600,3.39359177984177,3.48531047659426,3.39359177984177,3.48531047659426,15264.0633760656,0.0,1.0
1998-01-27,9.125,9.625,9.0,9.625,38400,3.34773243146553,3.5311698249705,3.30187308308929,3.5311698249705,104667.863150164,0.0,1.0
1998-01-28,9.125,9.125,9.0,9.0,15600,3.34773243146553,3.34773243146553,3.30187308308929,3.30187308308929,42521.3194047541,0.0,1.0
1998-01-29,10.0,10.0,9.5,9.625,66600,3.66874787009922,3.66874787009922,3.48531047659426,3.5311698249705,181533.325151065,0.0,1.0
1998-01-30,9.75,10.0,9.75,10.0,61700,3.57702917334674,3.66874787009922,3.57702917334674,3.66874787009922,168177.269697008,0.0,1.0
1998-02-02,9.875,10.5,9.625,10.0,111300,3.62288852172298,3.85218526360418,3.5311698249705,3.66874787009922,303373.259599303,0.0,1.0
1998-02-03,9.5,10.13,9.375,10.13,75400,3.48531047659426,3.71644159241051,3.43945112821801,3.71644159241051,205519.710456311,0.0,1.0
1998-02-04,9.625,9.75,9.375,9.375,53300,3.5311698249705,3.57702917334674,3.43945112821801,3.43945112821801,145281.17463291,0.0,1.0
1998-02-05,9.625,9.625,9.375,9.5,19900,3.5311698249705,3.5311698249705,3.43945112821801,3.48531047659426,54241.9394970901,0.0,1.0
1998-02-06,9.688,10.0,9.5,9.75,28800,3.55428293655212,3.66874787009922,3.48531047659426,3.57702917334674,78500.8973626229,0.0,1.0
1998-02-09,9.75,9.75,9.5,9.625,8400,3.57702917334674,3.57702917334674,3.48531047659426,3.5311698249705,22896.0950640983,0.0,1.0
1998-02-10,9.438,10.0,9.375,10.0,114900,3.46256423979964,3.66874787009922,3.43945112821801,3.66874787009922,313185.871769631,0.0,1.0
1998-02-11,9.25,9.5,9.25,9.313,19700,3.39359177984177,3.48531047659426,3.39359177984177,3.4167048914234,53696.7943765164,0.0,1.0
1998-02-12,9.438,9.5,8.875,8.875,46700,3.46256423979964,3.48531047659426,3.25601373471305,3.25601373471305,127291.385653975,0.0,1.0
1998-02-13,9.625,9.75,9.375,9.375,120900,3.5311698249705,3.57702917334674,3.43945112821801,3.43945112821801,329540.225386844,0.0,1.0
1998-02-17,9.5,9.75,9.25,9.5,49800,3.48531047659426,3.57702917334674,3.39359177984177,3.48531047659426,135741.135022869,0.0,1.0
1998-02-18,9.375,9.688,9.375,9.5,8300,3.43945112821801,3.55428293655212,3.43945112821801,3.48531047659426,22623.5225038115,0.0,1.0
1998-02-19,9.25,9.75,9.188,9.75,36900,3.39359177984177,3.57702917334674,3.37084554304716,3.57702917334674,100579.274745861,0.0,1.0
1998-02-20,9.125,9.625,9.125,9.25,28200,3.34773243146553,3.5311698249705,3.34773243146553,3.39359177984177,76865.4620009017,0.0,1.0
1998-02-23,9.438,9.5,9.25,9.25,38500,3.46256423979964,3.48531047659426,3.39359177984177,3.39359177984177,104940.435710451,0.0,1.0
1998-02-24,9.375,9.375,9.25,9.375,72900,3.43945112821801,3.43945112821801,3.39359177984177,3.43945112821801,198705.39644914,0.0,1.0
1998-02-25,9.125,9.313,9.125,9.25,23000,3.34773243146553,3.4167048914234,3.34773243146553,3.39359177984177,62691.6888659837,0.0,1.0
1998-02-26,9.0,9.375,9.0,9.125,22300,3.30187308308929,3.43945112821801,3.30187308308929,3.34773243146553,60783.6809439755,0.0,1.0
1998-02-27,9.125,9.25,8.938,9.0,22800,3.34773243146553,3.39359177984177,3.27912684629468,3.30187308308929,62146.5437454099,0.0,1.0
1998-03-02,8.625,9.0,8.625,8.75,62200,3.16429503796057,3.30187308308929,3.16429503796057,3.21015438633681,169540.132498443,0.0,1.0
1998-03-03,8.563,8.875,8.563,8.625,16800,3.14154880116596,3.25601373471305,3.14154880116596,3.16429503796057,45792.1901281967,0.0,1.0
1998-03-04,8.375,9.0,8.375,8.625,47600,3.07257634120809,3.30187308308929,3.07257634120809,3.16429503796057,129744.538696557,0.0,1.0
1998-03-05,8.938,9.0,8.375,8.375,16400,3.27912684629468,3.30187308308929,3.07257634120809,3.07257634120809,44701.8998870492,0.0,1.0
1998-03-06,9.25,9.438,8.75,8.75,35800,3.39359177984177,3.46256423979964,3.21015438633681,3.21015438633681,97580.976582705,0.0,1.0
1998-03-09,9.25,9.375,8.75,9.375,15900,3.39359177984177,3.43945112821801,3.21015438633681,3.43945112821801,43339.0370856148,0.0,1.0
1998-03-10,8.75,8.813,8.75,8.75,11600,3.21015438633681,3.23326749791844,3.21015438633681,3.21015438633681,31618.4169932787,0.0,1.0
1998-03-11,8.813,9.125,8.75,9.125,43000,3.23326749791844,3.34773243146553,3.21015438633681,3.34773243146553,117206.200923361,0.0,1.0
1998-03-12,8.625,8.75,8.625,8.75,9100,3.16429503796057,3.21015438633681,3.16429503796057,3.21015438633681,24804.1029861066,0.0,1.0
1998-03-13,8.625,9.0,8.625,8.625,13400,3.16429503796057,3.30187308308929,3.16429503796057,3.16429503796057,36524.7230784427,0.0,1.0
1998-03-16,9.0,9.0,8.563,8.75,18800,3.30187308308929,3.30187308308929,3.14154880116596,3.21015438633681,51243.6413339345,0.0,1.0
1998-03-17,9.5,9.5,8.75,8.75,37700,3.48531047659426,3.48531047659426,3.21015438633681,3.21015438633681,102759.855228156,0.0,1.0
1998-03-18,9.5,9.75,9.188,9.5,57400,3.48531047659426,3.57702917334674,3.37084554304716,3.48531047659426,156456.649604672,0.0,1.0
1998-03-19,9.563,9.75,9.5,9.75,22100,3.50842358817588,3.57702917334674,3.48531047659426,3.57702917334674,60238.5358234016,0.0,1.0
1998-03-20,9.75,9.75,9.375,9.75,18600,3.57702917334674,3.57702917334674,3.43945112821801,3.57702917334674,50698.4962133606,0.0,1.0
1998-03-23,9.0,9.625,8.75,9.375,31900,3.30187308308929,3.5311698249705,3.21015438633681,3.43945112821801,86950.6467315165,0.0,1.0
1998-03-24,9.438,9.438,8.75,9.125,189400,3.46256423979964,3.46256423979964,3.21015438633681,3.34773243146553,516252.42918336,0.0,1.0
1998-03-25,9.5,9.875,9.5,9.75,16700,3.48531047659426,3.62288852172298,3.48531047659426,3.57702917334674,45519.6175679098,0.0,1.0
1998-03-26,9.375,9.5,9.0,9.5,34100,3.43945112821801,3.48531047659426,3.30187308308929,3.48531047659426,92947.243057828,0.0,1.0
1998-03-27,9.375,9.375,9.0,9.0,8400,3.43945112821801,3.43945112821801,3.30187308308929,3.30187308308929,22896.0950640984,0.0,1.0
1998-03-30,9.25,9.375,9.125,9.125,12500,3.39359177984177,3.43945112821801,3.34773243146553,3.34773243146553,34071.5700358607,0.0,1.0
1998-03-31,9.5,9.5,9.125,9.375,16200,3.48531047659426,3.48531047659426,3.34773243146553,3.43945112821801,44156.7547664753,0.0,1.0
1998-04-01,9.188,9.625,9.125,9.625,24100,3.37084554304716,3.5311698249705,3.34773243146553,3.5311698249705,65689.9870291393,0.0,1.0
1998-04-02,9.125,9.375,8.938,8.938,44100,3.34773243146553,3.43945112821801,3.27912684629468,3.27912684629468,120204.499086517,0.0,1.0
1998-04-03,9.625,9.625,9.0,9.0,252400,3.5311698249705,3.5311698249705,3.30187308308929,3.30187308308929,687973.142164097,0.0,1.0
1998-04-06,9.875,10.13,9.625,10.0,106600,3.62288852172298,3.71644159241051,3.5311698249705,3.66874787009922,290562.349265819,0.0,1.0
1998-04-07,9.375,10.13,9.375,9.875,29500,3.43945112821801,3.71644159241051,3.43945112821801,3.62288852172298,80408.9052846312,0.0,1.0
1998-04-08,9.125,9.75,9.0,9.25,20200,3.34773243146553,3.57702917334674,3.30187308308929,3.39359177984177,55059.6571779509,0.0,1.0
1998-04-09,9.375,9.5,9.125,9.188,23500,3.43945112821801,3.48531047659426,3.34773243146553,3.37084554304716,64054.5516674181,0.0,1.0
1998-04-13,9.75,10.0,9.125,9.375,88600,3.57702917334674,3.66874787009922,3.34773243146553,3.43945112821801,241499.28841418,0.0,1.0
1998-04-14,10.0,10.38,9.938,10.13,45800,3.66874787009922,3.80816028916299,3.6460016333046,3.71644159241051,124838.232611393,0.0,1.0
1998-04-15,10.25,10.63,10.0,10.19,22400,3.7604665668517,3.89987898591547,3.66874787009922,3.7384540796311,61056.2535042622,0.0,1.0
1998-04-16,10.0,10.5,10.0,10.0,37500,3.66874787009922,3.85218526360418,3.66874787009922,3.66874787009922,102214.710107582,0.0,1.0
1998-04-17,10.5,10.5,10.13,10.5,49600,3.85218526360418,3.85218526360418,3.71644159241051,3.85218526360418,135195.989902295,0.0,1.0
1998-04-20,11.13,11.13,10.13,10.75,43600,4.08331637942043,4.08331637942043,3.71644159241051,3.94390396035666,118841.636285082,0.0,1.0
1998-04-21,10.88,11.19,10.5,10.88,41600,3.99159768266795,4.10532886664102,3.85218526360418,3.99159768266795,113390.185079344,0.0,1.0
1998-04-22,10.88,11.13,10.31,10.88,52700,3.99159768266795,4.08331637942043,3.78247905407229,3.99159768266795,143645.739271188,0.0,1.0
1998-04-23,9.375,10.5,8.625,10.25,213500,3.43945112821801,3.85218526360418,3.16429503796057,3.7604665668517,581942.416212501,0.0,1.0
1998-04-24,9.375,9.563,9.0,9.375,42500,3.43945112821801,3.50842358817588,3.30187308308929,3.43945112821801,115843.338121926,0.0,1.0
1998-04-27,9.125,9.25,8.875,9.25,47200,3.34773243146553,3.39359177984177,3.25601373471305,3.39359177984177,128654.24845541,0.0,1.0
1998-04-28,8.938,9.25,8.875,9.0,13100,3.27912684629468,3.39359177984177,3.25601373471305,3.30187308308929,35707.0053975819,0.0,1.0
1998-04-29,8.875,9.0,8.5,9.0,23300,3.25601373471305,3.30187308308929,3.11843568958433,3.30187308308929,63509.4065468443,0.0,1.0
1998-04-30,8.875,9.125,8.75,9.125,29900,3.25601373471305,3.34773243146553,3.21015438633681,3.34773243146553,81499.1955257788,0.0,1.0
1998-05-01,8.75,9.25,8.625,8.625,4100,3.21015438633681,3.39359177984177,3.16429503796057,3.16429503796057,11175.4749717623,0.0,1.0
1998-05-04,9.125,9.375,8.625,8.625,13200,3.34773243146553,3.43945112821801,3.16429503796057,3.16429503796057,35979.5779578689,0.0,1.0
1998-05-05,8.75,9.125,8.75,9.125,10600,3.21015438633681,3.34773243146553,3.21015438633681,3.34773243146553,28892.6913904099,0.0,1.0
1998-05-06,9.0,9.125,8.875,9.0,16200,3.30187308308929,3.34773243146553,3.25601373471305,3.30187308308929,44156.7547664755,0.0,1.0
1998-05-07,9.125,9.125,8.875,8.875,14000,3.34773243146553,3.34773243146553,3.25601373471305,3.25601373471305,38160.158440164,0.0,1.0
1998-05-08,8.875,9.0,8.875,9.0,2400,3.25601373471305,3.30187308308929,3.25601373471305,3.30187308308929,6541.74144688525,0.0,1.0
1998-05-11,8.875,9.125,8.875,8.875,13700,3.25601373471305,3.34773243146553,3.25601373471305,3.25601373471305,37342.4407593033,0.0,1.0
1998-05-12,8.75,9.0,8.75,8.875,12800,3.21015438633681,3.30187308308929,3.21015438633681,3.25601373471305,34889.2877167213,0.0,1.0
1998-05-13,9.125,9.125,8.75,8.75,6700,3.34773243146553,3.34773243146553,3.21015438633681,3.21015438633681,18262.3615392213,0.0,1.0
1998-05-14,9.375,9.75,9.125,9.125,42800,3.43945112821801,3.57702917334674,3.34773243146553,3.34773243146553,116661.055802787,0.0,1.0
1998-05-15,9.375,9.75,9.375,9.375,7000,3.43945112821801,3.57702917334674,3.43945112821801,3.43945112821801,19080.079220082,0.0,1.0
1998-05-18,9.375,9.5,9.25,9.25,55100,3.43945112821801,3.48531047659426,3.39359177984177,3.39359177984177,150187.480718074,0.0,1.0
1998-05-19,9.25,9.5,9.25,9.5,21200,3.39359177984177,3.48531047659426,3.39359177984177,3.48531047659426,57785.3827808197,0.0,1.0
1998-05-20,9.38,9.5,9.25,9.25,10000,3.44128550215306,3.48531047659426,3.39359177984177,3.39359177984177,27257.2560286885,0.0,1.0
1998-05-21,9.125,9.375,9.125,9.375,28200,3.34773243146553,3.43945112821801,3.34773243146553,3.43945112821801,76865.4620009017,0.0,1.0
1998-05-22,9.0,9.25,9.0,9.125,30400,3.30187308308929,3.39359177984177,3.30187308308929,3.34773243146553,82862.0583272132,0.0,1.0
1998-05-26,9.0,9.25,8.875,9.0,24400,3.30187308308929,3.39359177984177,3.25601373471305,3.30187308308929,66507.7047100001,0.0,1.0
1998-05-27,9.0,9.0,8.88,9.0,12600,3.30187308308929,3.30187308308929,3.2578481086481,3.30187308308929,34344.1425961476,0.0,1.0
1998-05-28,9.875,10.0,9.0,9.0,49700,3.62288852172298,3.66874787009922,3.30187308308929,3.30187308308929,135468.562462582,0.0,1.0
1998-05-29,9.75,9.875,9.625,9.75,5600,3.57702917334674,3.62288852172298,3.5311698249705,3.57702917334674,15264.0633760655,0.0,1.0
1998-06-01,9.375,9.75,9.25,9.625,19000,3.43945112821801,3.57702917334674,3.39359177984177,3.5311698249705,51788.7864545083,0.0,1.0
1998-06-02,9.25,9.375,9.125,9.375,36900,3.39359177984177,3.43945112821801,3.34773243146553,3.43945112821801,100579.274745861,0.0,1.0
1998-06-03,9.0,9.375,9.0,9.375,13100,3.30187308308929,3.43945112821801,3.30187308308929,3.43945112821801,35707.005397582,0.0,1.0
1998-06-04,9.125,9.25,9.0,9.25,36400,3.34773243146553,3.39359177984177,3.30187308308929,3.39359177984177,99216.4119444263,0.0,1.0
1998-06-05,9.25,9.375,9.125,9.375,23600,3.39359177984177,3.43945112821801,3.34773243146553,3.43945112821801,64327.124227705,0.0,1.0
1998-06-08,9.25,9.25,9.125,9.25,17800,3.39359177984177,3.39359177984177,3.34773243146553,3.39359177984177,48517.9157310656,0.0,1.0
1998-06-09,9.0,9.25,9.0,9.125,29400,3.30187308308929,3.39359177984177,3.30187308308929,3.34773243146553,80136.3327243443,0.0,1.0
1998-06-10,9.06,9.12,9.0,9.0,16900,3.32388557030989,3.34589805753048,3.30187308308929,3.30187308308929,46064.7626884836,0.0,1.0
1998-06-11,8.75,9.0,8.75,9.0,16600,3.21015438633681,3.30187308308929,3.21015438633681,3.30187308308929,45247.045007623,0.0,1.0
1998-06-12,8.75,8.813,8.625,8.813,5900,3.21015438633681,3.23326749791844,3.16429503796057,3.23326749791844,16081.7810569262,0.0,1.0
1998-06-15,8.625,8.75,8.375,8.5,20900,3.16429503796057,3.21015438633681,3.07257634120809,3.11843568958433,56967.6650999591,0.0,1.0
1998-06-16,8.125,8.75,8.125,8.5,45100,2.98085764445561,3.21015438633681,2.98085764445561,3.11843568958433,122930.224689385,0.0,1.0
1998-06-17,8.375,8.625,8.125,8.5,6500,3.07257634120809,3.16429503796057,2.98085764445561,3.11843568958433,17717.2164186476,0.0,1.0
1998-06-18,8.125,8.25,8.125,8.25,1100,2.98085764445561,3.02671699283185,2.98085764445561,3.02671699283185,2998.29816315574,0.0,1.0
1998-06-19,8.125,8.5,8.125,8.5,5800,2.98085764445561,3.11843568958433,2.98085764445561,3.11843568958433,15809.2084966394,0.0,1.0
1998-06-22,8.125,8.25,8.125,8.125,7200,2.98085764445561,3.02671699283185,2.98085764445561,2.98085764445561,19625.2243406557,0.0,1.0
1998-06-23,8.125,8.5,8.125,8.125,34500,2.98085764445561,3.11843568958433,2.98085764445561,2.98085764445561,94037.5332989755,0.0,1.0
1998-06-24,8.0,8.375,8.0,8.375,15700,2.93499829607937,3.07257634120809,2.93499829607937,3.07257634120809,42793.891965041,0.0,1.0
1998-06-25,8.188,8.375,8.0,8.0,61300,3.00397075603724,3.07257634120809,2.93499829607937,2.93499829607937,167086.97945586,0.0,1.0
1998-06-26,8.125,8.375,8.125,8.375,3000,2.98085764445561,3.07257634120809,2.98085764445561,3.07257634120809,8177.17680860656,0.0,1.0
1998-06-29,8.375,8.5,8.375,8.438,3800,3.07257634120809,3.11843568958433,3.07257634120809,3.09568945278972,10357.7572909016,0.0,1.0
1998-06-30,8.25,8.5,8.25,8.25,5000,3.02671699283185,3.11843568958433,3.02671699283185,3.02671699283185,13628.6280143443,0.0,1.0
1998-07-01,8.563,8.625,8.375,8.375,7000,3.14154880116596,3.16429503796057,3.07257634120809,3.07257634120809,19080.079220082,0.0,1.0
1998-07-02,8.5,8.75,8.5,8.75,3100,3.11843568958433,3.21015438633681,3.11843568958433,3.21015438633681,8449.74936889345,0.0,1.0
1998-07-06,8.625,9.0,8.5,8.5,5900,3.16429503796057,3.30187308308929,3.11843568958433,3.11843568958433,16081.7810569262,0.0,1.0
1998-07-07,8.375,8.625,8.375,8.625,4700,3.07257634120809,3.16429503796057,3.07257634120809,3.16429503796057,12810.9103334836,0.0,1.0
1998-07-08,8.625,8.625,8.375,8.5,1800,3.16429503796057,3.16429503796057,3.07257634120809,3.11843568958433,4906.30608516394,0.0,1.0
1998-07-09,8.0,8.5,7.75,8.375,62000,2.93499829607937,3.11843568958433,2.84327959932689,3.07257634120809,168994.987377869,0.0,1.0
1998-07-10,7.875,8.0,7.75,7.875,11200,2.88913894770313,2.93499829607937,2.84327959932689,2.88913894770313,30528.1267521312,0.0,1.0
1998-07-13,7.813,8.188,7.75,7.75,27200,2.86639271090852,3.00397075603724,2.84327959932689,2.84327959932689,74139.7363980327,0.0,1.0
1998-07-14,7.875,8.0,7.625,7.625,29800,2.88913894770313,2.93499829607937,2.79742025095065,2.79742025095065,81226.6229654918,0.0,1.0
1998-07-15,7.375,7.625,6.0,6.0,198100,2.70570155419817,2.79742025095065,2.20124872205953,2.20124872205953,539966.24192832,0.0,1.0
1998-07-16,7.5,7.5,7.25,7.25,30900,2.75156090257441,2.75156090257441,2.65984220582193,2.65984220582193,84224.9211286476,0.0,1.0
1998-07-17,7.5,7.625,7.5,7.5,3000,2.75156090257441,2.79742025095065,2.75156090257441,2.75156090257441,8177.17680860656,0.0,1.0
1998-07-20,7.188,7.5,7.125,7.375,69000,2.63709596902732,2.75156090257441,2.61398285744569,2.70570155419817,188075.06659795,0.0,1.0
1998-07-21,6.75,7.375,6.75,7.125,40800,2.47640481231697,2.70570155419817,2.47640481231697,2.61398285744569,111209.604597049,0.0,1.0
1998-07-22,6.75,6.875,6.75,6.75,135600,2.47640481231697,2.52226416069321,2.47640481231697,2.47640481231697,369608.391749016,0.0,1.0
1998-07-23,6.375,6.875,6.375,6.875,58500,2.33882676718825,2.52226416069321,2.33882676718825,2.52226416069321,159454.947767828,0.0,1.0
1998-07-24,6.75,6.875,6.5,6.5,28400,2.47640481231697,2.52226416069321,2.38468611556449,2.38468611556449,77410.6071214754,0.0,1.0
1998-07-27,6.5,6.625,6.5,6.625,22600,2.38468611556449,2.43054546394073,2.38468611556449,2.43054546394073,61601.3986248361,0.0,1.0
1998-07-28,6.375,6.625,6.125,6.5,53800,2.33882676718825,2.43054546394073,2.24710807043577,2.38468611556449,146644.037434344,0.0,1.0
1998-07-29,6.75,7.0,6.25,6.25,49300,2.47640481231697,2.56812350906945,2.29296741881201,2.29296741881201,134378.272221434,0.0,1.0
1998-07-30,6.875,7.0,6.625,6.625,37100,2.52226416069321,2.56812350906945,2.43054546394073,2.43054546394073,101124.419866434,0.0,1.0
1998-07-31,6.875,7.125,6.875,6.875,57100,2.52226416069321,2.61398285744569,2.52226416069321,2.52226416069321,155638.931923811,0.0,1.0
1998-08-03,6.938,6.938,6.875,6.938,56600,2.54537727227484,2.54537727227484,2.52226416069321,2.54537727227484,154276.069122377,0.0,1.0
1998-08-04,6.5,6.875,6.5,6.875,15800,2.38468611556449,2.52226416069321,2.38468611556449,2.52226416069321,43066.4645253279,0.0,1.0
1998-08-05,6.5,6.75,6.5,6.5,11700,2.38468611556449,2.47640481231697,2.38468611556449,2.38468611556449,31890.9895535656,0.0,1.0
1998-08-06,6.375,6.625,6.375,6.625,33700,2.33882676718825,2.43054546394073,2.33882676718825,2.43054546394073,91856.9528166803,0.0,1.0
1998-08-07,6.375,6.75,6.375,6.375,11600,2.33882676718825,2.47640481231697,2.33882676718825,2.33882676718825,31618.4169932787,0.0,1.0
1998-08-10,6.375,7.0,6.375,6.875,29800,2.33882676718825,2.56812350906945,2.33882676718825,2.52226416069321,81226.6229654918,0.0,1.0
1998-08-11,6.125,6.375,6.125,6.375,12200,2.24710807043577,2.33882676718825,2.24710807043577,2.33882676718825,33253.852355,0.0,1.0
1998-08-12,6.5,6.5,6.125,6.375,84800,2.38468611556449,2.38468611556449,2.24710807043577,2.33882676718825,231141.531123279,0.0,1.0
1998-08-13,6.0,6.25,6.0,6.25,16100,2.20124872205953,2.29296741881201,2.20124872205953,2.29296741881201,43884.1822061885,0.0,1.0
1998-08-14,6.25,6.625,6.0,6.625,4300,2.29296741881201,2.43054546394073,2.20124872205953,2.43054546394073,11720.6200923361,0.0,1.0
1998-08-17,5.938,6.0,5.938,6.0,26600,2.17850248526491,2.20124872205953,2.17850248526491,2.20124872205953,72504.3010363116,0.0,1.0
1998-08-18,5.875,6.063,5.75,6.0,22600,2.15538937368329,2.22436183364115,2.10953002530705,2.20124872205953,61601.398624836,0.0,1.0
1998-08-19,5.875,6.063,5.875,6.0,30000,2.15538937368329,2.22436183364115,2.15538937368329,2.20124872205953,81771.7680860655,0.0,1.0
1998-08-20,5.75,6.0,5.375,5.75,34500,2.10953002530705,2.20124872205953,1.97195198017833,2.10953002530705,94037.5332989753,0.0,1.0
1998-08-21,5.5,5.5,5.375,5.5,7000,2.01781132855457,2.01781132855457,1.97195198017833,2.01781132855457,19080.079220082,0.0,1.0
1998-08-24,5.5,5.75,5.375,5.375,19400,2.01781132855457,2.10953002530705,1.97195198017833,1.97195198017833,52879.0766956557,0.0,1.0
1998-08-25,5.375,5.75,5.375,5.75,20700,1.97195198017833,2.10953002530705,1.97195198017833,2.10953002530705,56422.5199793852,0.0,1.0
1998-08-26,5.125,5.25,5.0,5.25,32900,1.88023328342585,1.92609263180209,1.83437393504961,1.92609263180209,89676.3723343851,0.0,1.0
1998-08-27,4.75,5.0,4.688,5.0,86400,1.74265523829713,1.83437393504961,1.71990900150251,1.83437393504961,235502.692087868,0.0,1.0
1998-08-28,4.875,5.0,4.75,4.875,30600,1.78851458667337,1.83437393504961,1.74265523829713,1.78851458667337,83407.2034477867,0.0,1.0
1998-08-31,4.75,5.125,4.625,5.125,22500,1.74265523829713,1.88023328342585,1.69679588992089,1.88023328342585,61328.8260645491,0.0,1.0
1998-09-01,5.125,5.125,4.375,4.688,344100,1.88023328342585,1.88023328342585,1.60507719316841,1.71990900150251,937922.179947171,0.0,1.0
1998-09-02,4.75,5.125,4.75,5.125,2300,1.74265523829713,1.88023328342585,1.74265523829713,1.88023328342585,6269.16888659835,0.0,1.0
1998-09-03,5.125,5.25,4.875,4.875,12300,1.88023328342585,1.92609263180209,1.78851458667337,1.78851458667337,33526.4249152868,0.0,1.0
1998-09-04,5.25,5.625,5.125,5.25,49300,1.92609263180209,2.06367067693081,1.88023328342585,1.92609263180209,134378.272221434,0.0,1.0
1998-09-08,5.25,6.0,5.25,5.625,10800,1.92609263180209,2.20124872205953,1.92609263180209,2.06367067693081,29437.8365109836,0.0,1.0
1998-09-09,5.125,5.5,5.125,5.5,10000,1.88023328342585,2.01781132855457,1.88023328342585,2.01781132855457,27257.2560286885,0.0,1.0
1998-09-10,5.375,5.5,5.125,5.125,33700,1.97195198017833,2.01781132855457,1.88023328342585,1.88023328342585,91856.9528166802,0.0,1.0
1998-09-11,5.125,5.5,5.063,5.125,19300,1.88023328342585,2.01781132855457,1.85748704663123,1.88023328342585,52606.5041353688,0.0,1.0
1998-09-14,5.12,5.38,5.12,5.38,1800,1.8783989094908,1.97378635411338,1.8783989094908,1.97378635411338,4906.30608516393,0.0,1.0
1998-09-15,5.375,5.375,5.125,5.375,47200,1.97195198017833,1.97195198017833,1.88023328342585,1.97195198017833,128654.24845541,0.0,1.0
1998-09-16,5.38,5.38,5.38,5.38,0,1.97378635411338,1.97378635411338,1.97378635411338,1.97378635411338,0,0.0,1.0
1998-09-17,5.25,5.25,5.25,5.25,1700,1.92609263180209,1.92609263180209,1.92609263180209,1.92609263180209,4633.73352487704,0.0,1.0
1998-09-18,5.25,5.375,5.25,5.25,6000,1.92609263180209,1.97195198017833,1.92609263180209,1.92609263180209,16354.3536172131,0.0,1.0
1998-09-21,5.25,5.375,5.25,5.375,1100,1.92609263180209,1.97195198017833,1.92609263180209,1.97195198017833,2998.29816315573,0.0,1.0
1998-09-22,5.625,5.75,5.25,5.25,19100,2.06367067693081,2.10953002530705,1.92609263180209,1.92609263180209,52061.359014795,0.0,1.0
1998-09-23,5.625,5.625,5.625,5.625,4900,2.06367067693081,2.06367067693081,2.06367067693081,2.06367067693081,13356.0554540574,0.0,1.0
1998-09-24,5.625,5.75,5.5,5.75,43200,2.06367067693081,2.10953002530705,2.01781132855457,2.10953002530705,117751.346043934,0.0,1.0
1998-09-25,5.625,5.625,5.625,5.625,900,2.06367067693081,2.06367067693081,2.06367067693081,2.06367067693081,2453.15304258196,0.0,1.0
1998-09-28,5.688,5.875,5.5,5.5,7700,2.08678378851243,2.15538937368329,2.01781132855457,2.01781132855457,20988.0871420902,0.0,1.0
1998-09-29,5.75,5.75,5.375,5.5,4700,2.10953002530705,2.10953002530705,1.97195198017833,2.01781132855457,12810.9103334836,0.0,1.0
1998-09-30,5.625,5.625,5.25,5.25,31800,2.06367067693081,2.06367067693081,1.92609263180209,1.92609263180209,86678.0741712294,0.0,1.0
1998-10-01,5.25,5.5,5.25,5.375,21200,1.92609263180209,2.01781132855457,1.92609263180209,1.97195198017833,57785.3827808196,0.0,1.0
1998-10-02,5.625,5.625,5.125,5.375,52200,2.06367067693081,2.06367067693081,1.88023328342585,1.97195198017833,142282.876469754,0.0,1.0
1998-10-05,5.625,5.625,5.375,5.375,400,2.06367067693081,2.06367067693081,1.97195198017833,1.97195198017833,1090.29024114754,0.0,1.0
1998-10-06,5.375,6.0,5.375,5.375,25100,1.97195198017833,2.20124872205953,1.97195198017833,1.97195198017833,68415.7126320081,0.0,1.0
1998-10-07,5.563,5.625,5.5,5.625,9700,2.04092444013619,2.06367067693081,2.01781132855457,2.06367067693081,26439.5383478279,0.0,1.0
1998-10-08,5.25,5.5,5.25,5.5,38700,1.92609263180209,2.01781132855457,1.92609263180209,2.01781132855457,105485.580831024,0.0,1.0
1998-10-09,5.375,5.375,5.125,5.25,9500,1.97195198017833,1.97195198017833,1.88023328342585,1.92609263180209,25894.3932272541,0.0,1.0
1998-10-12,5.125,5.5,5.125,5.125,2500,1.88023328342585,2.01781132855457,1.88023328342585,1.88023328342585,6814.31400717212,0.0,1.0
1998-10-13,5.125,5.25,5.125,5.25,1400,1.88023328342585,1.92609263180209,1.88023328342585,1.92609263180209,3816.01584401639,0.0,1.0
1998-10-14,5.5,5.5,5.12,5.12,5900,2.01781132855457,2.01781132855457,1.8783989094908,1.8783989094908,16081.7810569262,0.0,1.0
1998-10-15,5.875,6.0,5.125,5.5,4200,2.15538937368329,2.20124872205953,1.88023328342585,2.01781132855457,11448.0475320492,0.0,1.0
1998-10-16,5.75,6.125,5.5,6.0,2200,2.10953002530705,2.24710807043577,2.01781132855457,2.20124872205953,5996.59632631147,0.0,1.0
1998-10-19,6.0,6.0,5.625,5.625,1100,2.20124872205953,2.20124872205953,2.06367067693081,2.06367067693081,2998.29816315574,0.0,1.0
1998-10-20,5.75,6.125,5.75,5.875,25700,2.10953002530705,2.24710807043577,2.10953002530705,2.15538937368329,70051.1479937294,0.0,1.0
1998-10-21,6.0,6.0,5.75,5.75,1800,2.20124872205953,2.20124872205953,2.10953002530705,2.10953002530705,4906.30608516393,0.0,1.0
1998-10-22,6.875,6.875,6.0,6.125,35800,2.52226416069321,2.52226416069321,2.20124872205953,2.24710807043577,97580.9765827049,0.0,1.0
1998-10-23,7.0,7.0,6.875,6.875,7000,2.56812350906945,2.56812350906945,2.52226416069321,2.52226416069321,19080.079220082,0.0,1.0
1998-10-26,6.75,7.0,6.75,7.0,4500,2.47640481231697,2.56812350906945,2.47640481231697,2.56812350906945,12265.7652129098,0.0,1.0
1998-10-27,6.25,6.875,6.25,6.875,2100,2.29296741881201,2.52226416069321,2.29296741881201,2.52226416069321,5724.02376602459,0.0,1.0
1998-10-28,6.438,6.438,6.125,6.25,6600,2.36193987876988,2.36193987876988,2.24710807043577,2.29296741881201,17989.7889789344,0.0,1.0
1998-10-29,6.75,6.75,6.438,6.5,2200,2.47640481231697,2.47640481231697,2.36193987876988,2.38468611556449,5996.59632631147,0.0,1.0
1998-10-30,6.75,7.25,6.75,6.75,11100,2.47640481231697,2.65984220582193,2.47640481231697,2.47640481231697,30255.5541918443,0.0,1.0
1998-11-02,6.5,6.875,6.5,6.625,4200,2.38468611556449,2.52226416069321,2.38468611556449,2.43054546394073,11448.0475320492,0.0,1.0
1998-11-03,6.625,6.625,6.5,6.5,1000,2.43054546394073,2.43054546394073,2.38468611556449,2.38468611556449,2725.72560286885,0.0,1.0
1998-11-04,7.313,7.5,6.875,6.875,46900,2.68295531740356,2.75156090257441,2.52226416069321,2.52226416069321,127836.530774549,0.0,1.0
1998-11-05,7.0,7.25,6.75,7.25,7500,2.56812350906945,2.65984220582193,2.47640481231697,2.65984220582193,20442.9420215164,0.0,1.0
1998-11-06,7.25,7.75,7.25,7.25,10900,2.65984220582193,2.84327959932689,2.65984220582193,2.65984220582193,29710.4090712705,0.0,1.0
1998-11-09,7.188,7.375,7.0,7.375,17100,2.63709596902732,2.70570155419817,2.56812350906945,2.70570155419817,46609.9078090573,0.0,1.0
1998-11-10,8.125,8.125,7.25,7.25,35400,2.98085764445561,2.98085764445561,2.65984220582193,2.65984220582193,96490.6863415574,0.0,1.0
1998-11-11,8.688,8.875,8.125,8.25,114200,3.1874081495422,3.25601373471305,2.98085764445561,3.02671699283185,311277.863847623,0.0,1.0
1998-11-12,8.875,9.125,8.75,8.75,49900,3.25601373471305,3.34773243146553,3.21015438633681,3.21015438633681,136013.707583156,0.0,1.0
1998-11-13,9.625,10.13,9.0,9.0,176200,3.5311698249705,3.71644159241051,3.30187308308929,3.30187308308929,480272.851225491,0.0,1.0
1998-11-16,9.0,9.75,8.875,9.375,44400,3.30187308308929,3.57702917334674,3.25601373471305,3.43945112821801,121022.216767377,0.0,1.0
1998-11-17,9.75,9.938,9.5,9.625,107500,3.57702917334674,3.6460016333046,3.48531047659426,3.5311698249705,293015.502308401,0.0,1.0
1998-11-18,9.5,10.0,9.5,10.0,30900,3.48531047659426,3.66874787009922,3.48531047659426,3.66874787009922,84224.9211286474,0.0,1.0
1998-11-19,9.25,9.375,9.0,9.375,23200,3.39359177984177,3.43945112821801,3.30187308308929,3.43945112821801,63236.8339865574,0.0,1.0
1998-11-20,8.75,8.875,8.125,8.75,27800,3.21015438633681,3.25601373471305,2.98085764445561,3.21015438633681,75775.1717597542,0.0,1.0
1998-11-23,8.625,8.75,8.375,8.75,29600,3.16429503796057,3.21015438633681,3.07257634120809,3.21015438633681,80681.4778449181,0.0,1.0
1998-11-24,8.875,9.125,8.75,8.75,21400,3.25601373471305,3.34773243146553,3.21015438633681,3.21015438633681,58330.5279013935,0.0,1.0
1998-11-25,9.62,9.62,8.88,9.0,52300,3.52933545103545,3.52933545103545,3.2578481086481,3.30187308308929,142555.449030041,0.0,1.0
1998-11-27,10.63,11.0,9.625,9.625,337000,3.89987898591547,4.03562265710914,3.5311698249705,3.5311698249705,918569.528166802,0.0,1.0
1998-11-30,10.81,11.38,10.75,10.88,51400,3.96591644757725,4.17503507617291,3.94390396035666,3.99159768266795,140102.295987459,0.0,1.0
1998-12-01,10.25,11.0,9.75,11.0,26600,3.7604665668517,4.03562265710914,3.57702917334674,4.03562265710914,72504.3010363114,0.0,1.0
1998-12-02,10.44,10.5,10.0,10.0,43800,3.83017277638358,3.85218526360418,3.66874787009922,3.66874787009922,119386.781405656,0.0,1.0
1998-12-03,10.0,12.5,10.0,10.69,248200,3.66874787009922,4.58593483762402,3.66874787009922,3.92189147313606,676525.094632048,0.0,1.0
1998-12-04,10.13,11.0,10.0,11.0,38700,3.71644159241051,4.03562265710914,3.66874787009922,4.03562265710914,105485.580831024,0.0,1.0
1998-12-07,10.0,10.25,10.0,10.0,37500,3.66874787009922,3.7604665668517,3.66874787009922,3.66874787009922,102214.710107582,0.0,1.0
1998-12-08,10.5,11.13,10.06,10.5,54000,3.85218526360418,4.08331637942043,3.69076035731981,3.85218526360418,147189.182554918,0.0,1.0
1998-12-09,10.25,10.5,10.13,10.5,19400,3.7604665668517,3.85218526360418,3.71644159241051,3.85218526360418,52879.0766956557,0.0,1.0
1998-12-10,10.0,10.38,9.75,10.38,19600,3.66874787009922,3.80816028916299,3.57702917334674,3.80816028916299,53424.2218162294,0.0,1.0
1998-12-11,9.938,10.0,9.75,10.0,26500,3.6460016333046,3.66874787009922,3.57702917334674,3.66874787009922,72231.7284760246,0.0,1.0
1998-12-14,10.13,10.44,9.813,9.813,13400,3.71644159241051,3.83017277638358,3.60014228492836,3.60014228492836,36524.7230784426,0.0,1.0
1998-12-15,10.5,10.75,10.06,10.31,162700,3.85218526360418,3.94390396035666,3.69076035731981,3.78247905407229,443475.555586762,0.0,1.0
1998-12-16,10.13,10.81,10.13,10.81,12100,3.71644159241051,3.96591644757725,3.71644159241051,3.96591644757725,32981.2797947131,0.0,1.0
1998-12-17,10.38,10.5,10.13,10.13,3700,3.80816028916299,3.85218526360418,3.71644159241051,3.71644159241051,10085.1847306147,0.0,1.0
1998-12-18,10.5,10.5,10.25,10.38,170600,3.85218526360418,3.85218526360418,3.7604665668517,3.80816028916299,465008.787849426,0.0,1.0
1998-12-21,11.13,11.75,10.25,10.25,399400,4.08331637942043,4.31077874736658,3.7604665668517,3.7604665668517,1088654.80578582,0.0,1.0
1998-12-22,11.13,11.75,10.75,11.75,28600,4.08331637942043,4.31077874736658,3.94390396035666,4.31077874736658,77955.7522420491,0.0,1.0
1998-12-23,11.63,11.88,11.13,11.38,78500,4.26675377292539,4.35847246967787,4.08331637942043,4.17503507617291,213969.459825205,0.0,1.0
1998-12-24,11.63,11.94,11.5,11.5,91200,4.26675377292539,4.38048495689846,4.2190600506141,4.2190600506141,248586.174981639,0.0,1.0
1998-12-28,11.81,12.0,11.63,11.75,196000,4.33279123458717,4.40249744411906,4.26675377292539,4.31077874736658,534242.218162295,0.0,1.0
1998-12-29,12.13,12.25,11.75,11.94,81000,4.45019116643035,4.49421614087154,4.31077874736658,4.38048495689846,220783.773832377,0.0,1.0
1998-12-30,12.63,12.63,12.0,12.0,59600,4.63362855993531,4.63362855993531,4.40249744411906,4.40249744411906,162453.245930984,0.0,1.0
1998-12-31,12.63,13.0,12.38,12.75,47900,4.63362855993531,4.76937223112898,4.54190986318283,4.6776535343765,130562.256377418,0.0,1.0
1999-01-04,11.88,13.0,11.88,12.63,29800,4.35847246967787,4.76937223112898,4.35847246967787,4.63362855993531,81226.6229654918,0.0,1.0
1999-01-05,12.0,12.0,11.13,11.75,27800,4.40249744411906,4.40249744411906,4.08331637942043,4.31077874736658,75775.1717597541,0.0,1.0
1999-01-06,11.13,11.5,11.13,11.5,23000,4.08331637942043,4.2190600506141,4.08331637942043,4.2190600506141,62691.6888659835,0.0,1.0
1999-01-07,11.13,11.38,10.75,11.0,14500,4.08331637942043,4.17503507617291,3.94390396035666,4.03562265710914,39523.0212415983,0.0,1.0
1999-01-08,15.5,16.5,11.5,11.5,2085300,5.68655919865378,6.05343398566371,4.2190600506141,4.2190600506141,5683955.59966242,0.0,1.0
1999-01-11,16.5,19.0,16.38,19.0,1004900,6.05343398566371,6.97062095318851,6.00940901122252,6.97062095318851,2739081.65832291,0.0,1.0
1999-01-12,15.0,17.38,14.75,17.38,384300,5.50312180514882,6.37628379823244,5.41140310839634,6.37628379823244,1047496.3491825,0.0,1.0
1999-01-13,14.25,14.63,12.75,14.13,240800,5.22796571489138,5.36737813395515,4.6776535343765,5.18394074045019,656354.72517082,0.0,1.0
1999-01-14,13.5,14.63,13.06,14.5,139700,4.95280962463394,5.36737813395515,4.79138471834958,5.31968441164386,380783.866720779,0.0,1.0
1999-01-15,14.75,14.88,13.5,14.0,150700,5.41140310839634,5.45909683070763,4.95280962463394,5.1362470181389,410766.848352336,0.0,1.0
1999-01-19,14.38,15.5,14.0,15.0,133100,5.27565943720267,5.68655919865378,5.1362470181389,5.50312180514882,362794.077741844,0.0,1.0
1999-01-20,14.13,14.63,13.88,14.63,59100,5.18394074045019,5.36737813395515,5.09222204369771,5.36737813395515,161090.383129549,0.0,1.0
1999-01-21,13.5,14.13,12.69,13.75,148800,4.95280962463394,5.18394074045019,4.65564104715591,5.04452832138642,405587.969706885,0.0,1.0
1999-01-22,14.0,15.0,12.25,12.5,103900,5.1362470181389,5.50312180514882,4.49421614087154,4.58593483762402,283202.890138074,0.0,1.0
1999-01-25,14.31,14.63,14.0,14.38,68800,5.24997820211198,5.36737813395515,5.1362470181389,5.27565943720267,187529.921477377,0.0,1.0
1999-01-26,15.25,15.25,14.56,14.63,156200,5.5948405019013,5.5948405019013,5.34169689886446,5.36737813395515,425758.339168115,0.0,1.0
1999-01-27,15.38,16.0,14.88,15.25,112900,5.64253422421259,5.86999659215875,5.45909683070763,5.5948405019013,307734.420563894,0.0,1.0
1999-01-28,15.38,15.88,14.5,15.63,208900,5.64253422421259,5.82597161771756,5.31968441164386,5.73425292096507,569404.078439303,0.0,1.0
1999-01-29,16.63,17.0,15.5,15.5,388500,6.101127707975,6.23687137916867,5.68655919865378,5.68655919865378,1058944.39671455,0.0,1.0
1999-02-01,17.0,17.88,17.0,17.25,217100,6.23687137916867,6.5597211917374,6.23687137916867,6.32859007592115,591755.028382827,0.0,1.0
1999-02-02,16.75,17.13,16.13,17.13,137000,6.14515268241619,6.28456510147996,5.91769031447004,6.28456510147996,373424.407593032,0.0,1.0
1999-02-03,15.75,16.63,15.5,16.56,243100,5.77827789540626,6.101127707975,5.68655919865378,6.0754464728843,662623.894057418,0.0,1.0
1999-02-04,14.63,16.0,14.63,15.75,115400,5.36737813395515,5.86999659215875,5.36737813395515,5.77827789540626,314548.734571066,0.0,1.0
1999-02-05,14.63,15.0,14.25,14.5,91000,5.36737813395515,5.50312180514882,5.22796571489138,5.31968441164386,248041.029861066,0.0,1.0
1999-02-08,14.25,14.75,13.5,14.75,37800,5.22796571489138,5.41140310839634,4.95280962463394,5.41140310839634,103032.427788443,0.0,1.0
1999-02-09,14.13,14.25,13.5,14.0,51000,5.18394074045019,5.22796571489138,4.95280962463394,5.1362470181389,139012.005746311,0.0,1.0
1999-02-10,13.88,14.25,13.88,14.25,17300,5.09222204369771,5.22796571489138,5.09222204369771,5.22796571489138,47155.0529296311,0.0,1.0
1999-02-11,14.75,15.75,13.88,14.0,94800,5.41140310839634,5.77827789540626,5.09222204369771,5.1362470181389,258398.787151967,0.0,1.0
1999-02-12,15.69,16.75,14.0,14.63,193100,5.75626540818567,6.14515268241619,5.1362470181389,5.36737813395515,526337.613913975,0.0,1.0
1999-02-16,15.13,15.69,14.88,15.69,101600,5.55081552746011,5.75626540818567,5.45909683070763,5.75626540818567,276933.721251476,0.0,1.0
1999-02-17,14.75,15.13,14.5,15.0,101100,5.41140310839634,5.55081552746011,5.31968441164386,5.50312180514882,275570.858450041,0.0,1.0
1999-02-18,14.75,15.13,14.25,15.0,30500,5.41140310839634,5.55081552746011,5.22796571489138,5.50312180514882,83134.6308875,0.0,1.0
1999-02-19,14.5,14.75,14.13,14.75,65300,5.31968441164386,5.41140310839634,5.18394074045019,5.41140310839634,177989.881867336,0.0,1.0
1999-02-22,14.88,15.0,14.25,14.75,93000,5.45909683070763,5.50312180514882,5.22796571489138,5.41140310839634,253492.481066803,0.0,1.0
1999-02-23,14.75,15.25,14.5,15.13,156400,5.41140310839634,5.5948405019013,5.31968441164386,5.55081552746011,426303.484288689,0.0,1.0
1999-02-24,14.38,14.88,14.25,14.63,52400,5.27565943720267,5.45909683070763,5.22796571489138,5.36737813395515,142828.021590328,0.0,1.0
1999-02-25,13.44,14.63,13.25,14.13,67600,4.93079713741335,5.36737813395515,4.86109092788146,5.18394074045019,184259.050753934,0.0,1.0
1999-02-26,12.63,13.56,11.13,13.56,423000,4.63362855993531,4.97482211185454,4.08331637942043,4.97482211185454,1152981.93001352,0.0,1.0
1999-03-01,12.75,13.5,12.25,12.5,73200,4.6776535343765,4.95280962463394,4.49421614087154,4.58593483762402,199523.11413,0.0,1.0
1999-03-02,13.38,13.5,12.0,12.63,83900,4.90878465019275,4.95280962463394,4.40249744411906,4.63362855993531,228688.378080697,0.0,1.0
1999-03-03,13.5,13.63,13.0,13.25,74700,4.95280962463394,5.00050334694523,4.76937223112898,4.86109092788146,203611.702534303,0.0,1.0
1999-03-04,13.0,13.69,13.0,13.69,63500,4.76937223112898,5.02251583416583,4.76937223112898,5.02251583416583,173083.575782172,0.0,1.0
1999-03-05,13.0,13.5,12.81,13.5,29500,4.76937223112898,4.95280962463394,4.6996660215971,4.95280962463394,80408.9052846311,0.0,1.0
1999-03-08,12.75,13.09,12.75,12.94,12900,4.6776535343765,4.80239096195987,4.6776535343765,4.74735974390838,35161.8602770082,0.0,1.0
1999-03-09,12.69,13.25,12.69,12.81,19800,4.65564104715591,4.86109092788146,4.65564104715591,4.6996660215971,53969.3669368032,0.0,1.0
1999-03-10,12.63,13.13,12.25,13.13,15300,4.63362855993531,4.81706595344027,4.49421614087154,4.81706595344027,41703.6017238934,0.0,1.0
1999-03-11,11.56,12.63,11.5,12.25,23000,4.24107253783469,4.63362855993531,4.2190600506141,4.49421614087154,62691.6888659836,0.0,1.0
1999-03-12,11.75,12.25,11.5,12.13,19100,4.31077874736658,4.49421614087154,4.2190600506141,4.45019116643035,52061.359014795,0.0,1.0
1999-03-15,10.75,11.88,10.38,11.5,37900,3.94390396035666,4.35847246967787,3.80816028916299,4.2190600506141,103305.000348729,0.0,1.0
1999-03-16,11.0,11.25,10.5,10.5,100000,4.03562265710914,4.12734135386162,3.85218526360418,3.85218526360418,272572.560286885,0.0,1.0
1999-03-17,10.5,11.25,10.25,11.25,40700,3.85218526360418,4.12734135386162,3.7604665668517,4.12734135386162,110937.032036762,0.0,1.0
1999-03-18,10.25,10.75,10.13,10.69,65100,3.7604665668517,3.94390396035666,3.71644159241051,3.92189147313606,177444.736746762,0.0,1.0
1999-03-19,9.938,10.5,9.75,10.13,51900,3.6460016333046,3.85218526360418,3.57702917334674,3.71644159241051,141465.158788893,0.0,1.0
1999-03-22,9.75,10.25,9.75,10.0,26900,3.57702917334674,3.7604665668517,3.57702917334674,3.66874787009922,73322.018717172,0.0,1.0
1999-03-23,10.13,10.13,9.625,9.75,131600,3.71644159241051,3.71644159241051,3.5311698249705,3.57702917334674,358705.48933754,0.0,1.0
1999-03-24,10.0,10.38,10.0,10.25,52500,3.66874787009922,3.80816028916299,3.66874787009922,3.7604665668517,143100.594150615,0.0,1.0
1999-03-25,10.13,10.38,10.06,10.25,131600,3.71644159241051,3.80816028916299,3.69076035731981,3.7604665668517,358705.48933754,0.0,1.0
1999-03-26,10.19,10.25,10.0,10.0,37900,3.7384540796311,3.7604665668517,3.66874787009922,3.66874787009922,103305.00034873,0.0,1.0
1999-03-29,10.13,10.25,10.0,10.19,77200,3.71644159241051,3.7604665668517,3.66874787009922,3.7384540796311,210426.016541475,0.0,1.0
1999-03-30,12.38,12.38,10.13,10.25,227300,4.54190986318283,4.54190986318283,3.71644159241051,3.7604665668517,619557.42953209,0.0,1.0
1999-03-31,12.13,12.38,11.38,12.38,166700,4.45019116643035,4.54190986318283,4.17503507617291,4.54190986318283,454378.457998237,0.0,1.0
1999-04-01,11.75,12.13,11.25,12.0,47600,4.31077874736658,4.45019116643035,4.12734135386162,4.40249744411906,129744.538696557,0.0,1.0
1999-04-05,11.5,12.13,10.88,12.0,83500,4.2190600506141,4.45019116643035,3.99159768266795,4.40249744411906,227598.087839549,0.0,1.0
1999-04-06,10.94,11.88,10.94,11.63,57300,4.01361016988854,4.35847246967787,4.01361016988854,4.26675377292539,156184.077044385,0.0,1.0
1999-04-07,10.81,11.38,10.5,11.19,59400,3.96591644757725,4.17503507617291,3.85218526360418,4.10532886664102,161908.10081041,0.0,1.0
1999-04-08,11.75,11.75,10.63,10.75,21800,4.31077874736658,4.31077874736658,3.89987898591547,3.94390396035666,59420.8181425409,0.0,1.0
1999-04-09,11.63,11.75,10.75,11.06,32000,4.26675377292539,4.31077874736658,3.94390396035666,4.05763514432973,87223.2192918032,0.0,1.0
1999-04-12,12.06,13.0,11.13,12.0,251200,4.42450993133965,4.76937223112898,4.08331637942043,4.40249744411906,684702.271440656,0.0,1.0
1999-04-13,13.5,15.0,12.13,12.13,322900,4.95280962463394,5.50312180514882,4.45019116643035,4.45019116643035,880136.797166352,0.0,1.0
1999-04-14,14.88,16.13,13.75,14.0,356500,5.45909683070763,5.91769031447004,5.04452832138642,5.1362470181389,971721.177422746,0.0,1.0
1999-04-15,13.88,15.5,13.25,15.5,97100,5.09222204369771,5.68655919865378,4.86109092788146,5.68655919865378,264667.956038566,0.0,1.0
1999-04-16,13.5,14.38,12.63,14.38,114300,4.95280962463394,5.27565943720267,4.63362855993531,5.27565943720267,311550.43640791,0.0,1.0
1999-04-19,13.5,14.5,13.25,14.38,75400,4.95280962463394,5.31968441164386,4.86109092788146,5.27565943720267,205519.710456311,0.0,1.0
1999-04-20,14.06,14.5,13.5,13.5,77500,5.1582595053595,5.31968441164386,4.95280962463394,4.95280962463394,211243.734222336,0.0,1.0
1999-04-21,15.5,15.75,14.88,15.13,141600,5.68655919865378,5.77827789540626,5.45909683070763,5.55081552746011,385962.74536623,0.0,1.0
1999-04-22,13.0,15.06,12.5,15.0,305200,4.76937223112898,5.52513429236942,4.58593483762402,5.50312180514882,831891.453995574,0.0,1.0
1999-04-23,12.94,13.13,12.75,12.75,148900,4.74735974390838,4.81706595344027,4.6776535343765,4.6776535343765,405860.542267172,0.0,1.0
1999-04-26,12.5,13.13,12.5,13.13,138800,4.58593483762402,4.81706595344027,4.58593483762402,4.81706595344027,378330.713678197,0.0,1.0
1999-04-27,11.88,12.88,11.88,12.5,59300,4.35847246967787,4.72534725668779,4.35847246967787,4.58593483762402,161635.528250123,0.0,1.0
1999-04-28,12.5,12.88,12.0,12.0,74800,4.58593483762402,4.72534725668779,4.40249744411906,4.40249744411906,203884.27509459,0.0,1.0
1999-04-29,12.0,12.63,11.88,12.63,26400,4.40249744411906,4.63362855993531,4.35847246967787,4.63362855993531,71959.1559157377,0.0,1.0
1999-04-30,12.5,12.63,12.0,12.25,29300,4.58593483762402,4.63362855993531,4.40249744411906,4.49421614087154,79863.7601640573,0.0,1.0
1999-05-03,12.5,13.0,11.75,11.88,35100,4.58593483762402,4.76937223112898,4.31077874736658,4.35847246967787,95672.9686606967,0.0,1.0
1999-05-04,12.25,13.0,11.88,12.38,49400,4.49421614087154,4.76937223112898,4.35847246967787,4.54190986318283,134650.844781721,0.0,1.0
1999-05-05,11.63,12.13,11.56,12.0,19200,4.26675377292539,4.45019116643035,4.24107253783469,4.40249744411906,52333.9315750819,0.0,1.0
1999-05-06,12.5,12.5,11.5,12.0,65900,4.58593483762402,4.58593483762402,4.2190600506141,4.40249744411906,179625.317229057,0.0,1.0
1999-05-07,12.5,12.56,12.25,12.5,20700,4.58593483762402,4.60794732484462,4.49421614087154,4.58593483762402,56422.5199793852,0.0,1.0
1999-05-10,12.25,12.63,12.0,12.38,19500,4.49421614087154,4.63362855993531,4.40249744411906,4.54190986318283,53151.6492559426,0.0,1.0
1999-05-11,12.0,12.5,11.88,12.0,46600,4.40249744411906,4.58593483762402,4.35847246967787,4.40249744411906,127018.813093688,0.0,1.0
1999-05-12,12.38,12.38,11.75,12.25,19600,4.54190986318283,4.54190986318283,4.31077874736658,4.49421614087154,53424.2218162295,0.0,1.0
1999-05-13,12.25,12.5,12.25,12.38,40200,4.49421614087154,4.58593483762402,4.49421614087154,4.54190986318283,109574.169235328,0.0,1.0
1999-05-14,12.0,12.13,11.75,12.0,20900,4.40249744411906,4.45019116643035,4.31077874736658,4.40249744411906,56967.665099959,0.0,1.0
1999-05-17,11.75,12.13,11.5,11.63,7200,4.31077874736658,4.45019116643035,4.2190600506141,4.26675377292539,19625.2243406557,0.0,1.0
1999-05-18,11.63,12.13,11.5,11.5,6700,4.26675377292539,4.45019116643035,4.2190600506141,4.2190600506141,18262.3615392213,0.0,1.0
1999-05-19,12.0,12.38,11.75,11.88,125200,4.40249744411906,4.54190986318283,4.31077874736658,4.35847246967787,341260.84547918,0.0,1.0
1999-05-20,12.5,12.5,12.0,12.25,110200,4.58593483762402,4.58593483762402,4.40249744411906,4.49421614087154,300374.961436147,0.0,1.0
1999-05-21,12.25,12.56,12.0,12.38,40400,4.49421614087154,4.60794732484462,4.40249744411906,4.54190986318283,110119.314355902,0.0,1.0
1999-05-24,11.94,12.5,11.5,12.5,21900,4.38048495689846,4.58593483762402,4.2190600506141,4.58593483762402,59693.3907028279,0.0,1.0
1999-05-25,11.13,12.13,11.0,11.75,38500,4.08331637942043,4.45019116643035,4.03562265710914,4.31077874736658,104940.435710451,0.0,1.0
1999-05-26,10.81,11.25,10.0,11.13,71600,3.96591644757725,4.12734135386162,3.66874787009922,4.08331637942043,195161.95316541,0.0,1.0
1999-05-27,10.5,10.75,10.5,10.63,17100,3.85218526360418,3.94390396035666,3.85218526360418,3.89987898591547,46609.9078090573,0.0,1.0
1999-05-28,10.81,10.81,10.63,10.63,11000,3.96591644757725,3.96591644757725,3.89987898591547,3.89987898591547,29982.9816315574,0.0,1.0
1999-06-01,10.69,11.0,10.5,10.88,77600,3.92189147313606,4.03562265710914,3.85218526360418,3.99159768266795,211516.306782623,0.0,1.0
1999-06-02,11.25,11.25,10.25,10.5,47400,4.12734135386162,4.12734135386162,3.7604665668517,3.85218526360418,129199.393575983,0.0,1.0
1999-06-03,11.0,11.5,10.75,11.38,15200,4.03562265710914,4.2190600506141,3.94390396035666,4.17503507617291,41431.0291636065,0.0,1.0
1999-06-04,11.0,11.19,10.5,10.75,10900,4.03562265710914,4.10532886664102,3.85218526360418,3.94390396035666,29710.4090712705,0.0,1.0
1999-06-07,11.0,11.25,10.75,11.0,15700,4.03562265710914,4.12734135386162,3.94390396035666,4.03562265710914,42793.8919650409,0.0,1.0
1999-06-08,12.0,12.5,11.0,11.13,161100,4.40249744411906,4.58593483762402,4.03562265710914,4.08331637942043,439114.394622172,0.0,1.0
1999-06-09,12.13,12.25,11.75,12.0,4300,4.45019116643035,4.49421614087154,4.31077874736658,4.40249744411906,11720.6200923361,0.0,1.0
1999-06-10,11.5,12.25,11.5,12.25,12500,4.2190600506141,4.49421614087154,4.2190600506141,4.49421614087154,34071.5700358606,0.0,1.0
1999-06-11,11.13,11.63,11.13,11.63,21500,4.08331637942043,4.26675377292539,4.08331637942043,4.26675377292539,58603.1004616803,0.0,1.0
1999-06-14,11.88,11.88,10.88,11.0,48800,4.35847246967787,4.35847246967787,3.99159768266795,4.03562265710914,133015.40942,0.0,1.0
1999-06-15,12.0,12.13,11.06,11.56,53400,4.40249744411906,4.45019116643035,4.05763514432973,4.24107253783469,145553.747193197,0.0,1.0
1999-06-16,12.0,12.0,11.5,11.75,7900,4.40249744411906,4.40249744411906,4.2190600506141,4.31077874736658,21533.2322626639,0.0,1.0
1999-06-17,12.0,12.0,11.25,11.75,17200,4.40249744411906,4.40249744411906,4.12734135386162,4.31077874736658,46882.4803693442,0.0,1.0
1999-06-18,11.69,12.0,11.63,12.0,8500,4.28876626014598,4.40249744411906,4.26675377292539,4.40249744411906,23168.6676243853,0.0,1.0
1999-06-21,11.63,11.88,11.13,11.75,15500,4.26675377292539,4.35847246967787,4.08331637942043,4.31077874736658,42248.7468444672,0.0,1.0
1999-06-22,11.38,11.5,11.25,11.34,29800,4.17503507617291,4.2190600506141,4.12734135386162,4.16036008469251,81226.6229654917,0.0,1.0
1999-06-23,12.44,12.81,11.38,11.38,200100,4.56392235040342,4.6996660215971,4.17503507617291,4.17503507617291,545417.693134058,0.0,1.0
1999-06-24,12.38,12.88,12.13,12.75,34100,4.54190986318283,4.72534725668779,4.45019116643035,4.6776535343765,92947.2430578278,0.0,1.0
1999-06-25,12.0,12.38,11.63,12.25,18800,4.40249744411906,4.54190986318283,4.26675377292539,4.49421614087154,51243.6413339344,0.0,1.0
1999-06-28,12.0,12.25,11.75,11.75,33500,4.40249744411906,4.49421614087154,4.31077874736658,4.31077874736658,91311.8076961065,0.0,1.0
1999-06-29,12.0,12.25,12.0,12.0,4900,4.40249744411906,4.49421614087154,4.40249744411906,4.40249744411906,13356.0554540574,0.0,1.0
1999-06-30,12.25,12.31,11.75,12.25,23100,4.49421614087154,4.51622862809213,4.31077874736658,4.49421614087154,62964.2614262705,0.0,1.0
1999-07-01,12.13,12.5,11.75,12.13,30700,4.45019116643035,4.58593483762402,4.31077874736658,4.45019116643035,83679.7760080737,0.0,1.0
1999-07-02,12.0,12.5,12.0,12.25,30600,4.40249744411906,4.58593483762402,4.40249744411906,4.49421614087154,83407.2034477868,0.0,1.0
1999-07-06,12.38,12.5,11.88,12.0,59000,4.54190986318283,4.58593483762402,4.35847246967787,4.40249744411906,160817.810569262,0.0,1.0
1999-07-07,12.06,12.5,12.0,12.38,42800,4.42450993133965,4.58593483762402,4.40249744411906,4.54190986318283,116661.055802787,0.0,1.0
1999-07-08,12.0,12.25,12.0,12.13,18800,4.40249744411906,4.49421614087154,4.40249744411906,4.45019116643035,51243.6413339344,0.0,1.0
1999-07-09,13.25,13.5,12.13,12.13,80400,4.86109092788146,4.95280962463394,4.45019116643035,4.45019116643035,219148.338470656,0.0,1.0
1999-07-12,14.0,14.0,13.0,13.25,73400,5.1362470181389,5.1362470181389,4.76937223112898,4.86109092788146,200068.259250574,0.0,1.0
1999-07-13,13.56,13.75,13.25,13.5,30500,4.97482211185454,5.04452832138642,4.86109092788146,4.95280962463394,83134.6308874999,0.0,1.0
1999-07-14,14.75,14.88,13.25,13.38,96300,5.41140310839634,5.45909683070763,4.86109092788146,4.90878465019275,262487.375556271,0.0,1.0
1999-07-15,15.25,15.5,14.5,14.5,211700,5.5948405019013,5.68655919865378,5.31968441164386,5.31968441164386,577036.110127336,0.0,1.0
1999-07-16,15.25,15.25,14.63,15.0,74900,5.5948405019013,5.5948405019013,5.36737813395515,5.50312180514882,204156.847654877,0.0,1.0
1999-07-19,14.63,15.25,14.44,15.25,19100,5.36737813395515,5.5948405019013,5.29767192442327,5.5948405019013,52061.3590147951,0.0,1.0
1999-07-20,13.75,14.63,13.38,14.63,53300,5.04452832138642,5.36737813395515,4.90878465019275,5.36737813395515,145281.17463291,0.0,1.0
1999-07-21,13.19,14.38,13.06,13.88,26300,4.83907844066087,5.27565943720267,4.79138471834958,5.09222204369771,71686.5833554507,0.0,1.0
1999-07-22,13.5,14.13,13.13,13.38,101600,4.95280962463394,5.18394074045019,4.81706595344027,4.90878465019275,276933.721251475,0.0,1.0
1999-07-23,13.75,14.13,13.47,13.56,60500,5.04452832138642,5.18394074045019,4.94180338102364,4.97482211185454,164906.398973566,0.0,1.0
1999-07-26,12.63,13.75,12.63,13.5,36200,4.63362855993531,5.04452832138642,4.63362855993531,4.95280962463394,98671.2668238524,0.0,1.0
1999-07-27,12.94,13.0,12.63,12.75,10800,4.74735974390838,4.76937223112898,4.63362855993531,4.6776535343765,29437.8365109836,0.0,1.0
1999-07-28,12.75,13.13,12.63,12.94,8800,4.6776535343765,4.81706595344027,4.63362855993531,4.74735974390838,23986.3853052459,0.0,1.0
1999-07-29,12.5,12.75,12.38,12.63,11800,4.58593483762402,4.6776535343765,4.54190986318283,4.63362855993531,32163.5621138524,0.0,1.0
1999-07-30,12.38,12.88,12.13,12.38,10900,4.54190986318283,4.72534725668779,4.45019116643035,4.54190986318283,29710.4090712705,0.0,1.0
1999-08-02,11.5,12.38,11.5,12.38,16200,4.2190600506141,4.54190986318283,4.2190600506141,4.54190986318283,44156.7547664754,0.0,1.0
1999-08-03,11.5,11.63,11.0,11.0,6600,4.2190600506141,4.26675377292539,4.03562265710914,4.03562265710914,17989.7889789344,0.0,1.0
1999-08-04,10.0,11.38,9.125,11.38,86200,3.66874787009922,4.17503507617291,3.34773243146553,4.17503507617291,234957.546967295,0.0,1.0
1999-08-05,10.38,10.88,9.125,10.0,149400,3.80816028916299,3.99159768266795,3.34773243146553,3.66874787009922,407223.405068606,0.0,1.0
1999-08-06,10.0,10.5,9.625,10.25,34500,3.66874787009922,3.85218526360418,3.5311698249705,3.7604665668517,94037.5332989753,0.0,1.0
1999-08-09,10.5,11.0,9.875,10.0,13500,3.85218526360418,4.03562265710914,3.62288852172298,3.66874787009922,36797.2956387295,0.0,1.0
1999-08-10,10.63,10.88,10.13,10.13,11600,3.89987898591547,3.99159768266795,3.71644159241051,3.71644159241051,31618.4169932786,0.0,1.0
1999-08-11,10.63,10.88,10.13,10.75,29400,3.89987898591547,3.99159768266795,3.71644159241051,3.94390396035666,80136.3327243442,0.0,1.0
1999-08-12,11.0,11.5,10.25,10.88,6000,4.03562265710914,4.2190600506141,3.7604665668517,3.99159768266795,16354.3536172131,0.0,1.0
1999-08-13,10.63,11.5,10.63,11.38,11300,3.89987898591547,4.2190600506141,3.89987898591547,4.17503507617291,30800.699312418,0.0,1.0
1999-08-16,11.38,11.63,10.63,10.63,7600,4.17503507617291,4.26675377292539,3.89987898591547,3.89987898591547,20715.5145818033,0.0,1.0
1999-08-17,10.81,11.5,10.25,11.5,51500,3.96591644757725,4.2190600506141,3.7604665668517,4.2190600506141,140374.868547746,0.0,1.0
1999-08-18,10.5,10.88,10.5,10.88,25700,3.85218526360418,3.99159768266795,3.85218526360418,3.99159768266795,70051.1479937294,0.0,1.0
1999-08-19,10.13,10.38,10.0,10.25,18700,3.71644159241051,3.80816028916299,3.66874787009922,3.7604665668517,50971.0687736475,0.0,1.0
1999-08-20,9.875,10.13,9.625,10.13,15900,3.62288852172298,3.71644159241051,3.5311698249705,3.71644159241051,43339.0370856147,0.0,1.0
1999-08-23,9.625,10.13,9.438,9.625,30500,3.5311698249705,3.71644159241051,3.46256423979964,3.5311698249705,83134.6308874999,0.0,1.0
1999-08-24,9.75,9.75,9.25,9.625,22200,3.57702917334674,3.57702917334674,3.39359177984177,3.5311698249705,60511.1083836884,0.0,1.0
1999-08-25,9.625,10.0,9.625,9.75,16800,3.5311698249705,3.66874787009922,3.5311698249705,3.57702917334674,45792.1901281966,0.0,1.0
1999-08-26,9.75,10.06,9.688,9.813,10900,3.57702917334674,3.69076035731981,3.55428293655212,3.60014228492836,29710.4090712704,0.0,1.0
1999-08-27,9.938,10.0,9.625,9.75,12000,3.6460016333046,3.66874787009922,3.5311698249705,3.57702917334674,32708.7072344262,0.0,1.0
1999-08-30,9.5,10.0,9.25,9.5,17200,3.48531047659426,3.66874787009922,3.39359177984177,3.48531047659426,46882.4803693442,0.0,1.0
1999-08-31,9.5,9.688,9.0,9.688,31400,3.48531047659426,3.55428293655212,3.30187308308929,3.55428293655212,85587.7839300818,0.0,1.0
1999-09-01,9.375,9.438,9.125,9.25,20100,3.43945112821801,3.46256423979964,3.34773243146553,3.39359177984177,54787.084617664,0.0,1.0
1999-09-02,9.063,9.375,8.5,9.25,37900,3.32498619467092,3.43945112821801,3.11843568958433,3.39359177984177,103305.000348729,0.0,1.0
1999-09-03,9.063,9.25,9.0,9.25,67800,3.32498619467092,3.39359177984177,3.30187308308929,3.39359177984177,184804.195874508,0.0,1.0
1999-09-07,9.375,9.625,9.0,9.313,18200,3.43945112821801,3.5311698249705,3.30187308308929,3.4167048914234,49608.2059722132,0.0,1.0
1999-09-08,9.063,9.313,9.0,9.125,12600,3.32498619467092,3.4167048914234,3.30187308308929,3.34773243146553,34344.1425961475,0.0,1.0
1999-09-09,8.625,9.125,8.438,9.063,36000,3.16429503796057,3.34773243146553,3.09568945278972,3.32498619467092,98126.1217032788,0.0,1.0
1999-09-10,7.0,8.75,6.875,8.75,119900,2.56812350906945,3.21015438633681,2.52226416069321,3.21015438633681,326814.499783975,0.0,1.0
1999-09-13,7.25,7.875,7.0,7.875,175600,2.65984220582193,2.88913894770313,2.56812350906945,2.88913894770313,478637.415863771,0.0,1.0
1999-09-14,7.188,7.375,7.125,7.25,27100,2.63709596902732,2.70570155419817,2.61398285744569,2.65984220582193,73867.1638377458,0.0,1.0
1999-09-15,7.313,7.5,7.188,7.313,49400,2.68295531740356,2.75156090257441,2.63709596902732,2.68295531740356,134650.844781721,0.0,1.0
1999-09-16,7.25,7.375,6.875,7.188,60100,2.65984220582193,2.70570155419817,2.52226416069321,2.63709596902732,163816.108732418,0.0,1.0
1999-09-17,7.125,7.438,7.063,7.188,49800,2.61398285744569,2.7288146657798,2.59123662065108,2.63709596902732,135741.135022869,0.0,1.0
1999-09-20,7.375,7.375,7.125,7.25,18100,2.70570155419817,2.70570155419817,2.61398285744569,2.65984220582193,49335.6334119262,0.0,1.0
1999-09-21,7.25,7.438,7.125,7.375,10100,2.65984220582193,2.7288146657798,2.61398285744569,2.70570155419817,27529.8285889754,0.0,1.0
1999-09-22,7.125,7.375,7.0,7.375,31700,2.61398285744569,2.70570155419817,2.56812350906945,2.70570155419817,86405.5016109426,0.0,1.0
1999-09-23,7.313,7.625,7.0,7.125,50400,2.68295531740356,2.79742025095065,2.56812350906945,2.61398285744569,137376.57038459,0.0,1.0
1999-09-24,6.875,7.063,6.813,7.0,50900,2.52226416069321,2.59123662065108,2.4995179238986,2.56812350906945,138739.433186025,0.0,1.0
1999-09-27,6.75,7.25,6.75,6.938,39800,2.47640481231697,2.65984220582193,2.47640481231697,2.54537727227484,108483.87899418,0.0,1.0
1999-09-28,6.625,6.938,6.625,6.813,39100,2.43054546394073,2.54537727227484,2.43054546394073,2.4995179238986,106575.871072172,0.0,1.0
1999-09-29,6.625,6.813,6.625,6.813,10300,2.43054546394073,2.4995179238986,2.43054546394073,2.4995179238986,28074.9737095492,0.0,1.0
1999-09-30,6.688,6.813,6.5,6.813,66100,2.45365857552236,2.4995179238986,2.38468611556449,2.4995179238986,180170.462349631,0.0,1.0
1999-10-01,6.172,6.625,6.063,6.5,38200,2.26435118542524,2.43054546394073,2.22436183364115,2.38468611556449,104122.71802959,0.0,1.0
1999-10-04,5.75,6.5,5.625,6.188,122900,2.10953002530705,2.38468611556449,2.06367067693081,2.27022118201739,334991.676592582,0.0,1.0
1999-10-05,5.0,5.375,4.75,5.063,140400,1.83437393504961,1.97195198017833,1.74265523829713,1.85748704663123,382691.874642786,0.0,1.0
1999-10-06,5.25,5.75,5.0,5.0,110200,1.92609263180209,2.10953002530705,1.83437393504961,1.83437393504961,300374.961436147,0.0,1.0
1999-10-07,5.188,5.313,5.0,5.25,49800,1.90334639500747,1.94920574338371,1.83437393504961,1.92609263180209,135741.135022869,0.0,1.0
1999-10-08,5.563,6.0,5.25,5.313,51300,2.04092444013619,2.20124872205953,1.92609263180209,1.94920574338371,139829.723427172,0.0,1.0
1999-10-11,5.688,5.813,5.656,5.75,28000,2.08678378851243,2.13264313688867,2.07504379532812,2.10953002530705,76320.316880328,0.0,1.0
1999-10-12,5.656,5.75,5.625,5.75,24300,2.07504379532812,2.10953002530705,2.06367067693081,2.10953002530705,66235.132149713,0.0,1.0
1999-10-13,5.625,5.875,5.563,5.688,5200,2.06367067693081,2.15538937368329,2.04092444013619,2.08678378851243,14173.773134918,0.0,1.0
1999-10-14,5.313,5.563,5.25,5.563,31500,1.94920574338371,2.04092444013619,1.92609263180209,2.04092444013619,85860.356490369,0.0,1.0
1999-10-15,5.25,5.25,5.125,5.188,15600,1.92609263180209,1.92609263180209,1.88023328342585,1.90334639500747,42521.319404754,0.0,1.0
1999-10-18,5.25,5.313,5.0,5.313,28200,1.92609263180209,1.94920574338371,1.83437393504961,1.94920574338371,76865.4620009015,0.0,1.0
1999-10-19,5.375,5.5,5.125,5.5,10600,1.97195198017833,2.01781132855457,1.88023328342585,2.01781132855457,28892.6913904098,0.0,1.0
1999-10-20,5.438,5.5,5.25,5.375,19000,1.99506509175995,2.01781132855457,1.92609263180209,1.97195198017833,51788.7864545083,0.0,1.0
1999-10-21,5.5,5.5,5.438,5.438,14200,2.01781132855457,2.01781132855457,1.99506509175995,1.99506509175995,38705.3035607377,0.0,1.0
1999-10-22,5.5,6.0,5.5,5.563,37300,2.01781132855457,2.20124872205953,2.01781132855457,2.04092444013619,101669.564987008,0.0,1.0
1999-10-25,5.188,5.5,5.0,5.5,27800,1.90334639500747,2.01781132855457,1.83437393504961,2.01781132855457,75775.1717597542,0.0,1.0
1999-10-26,5.375,5.5,5.0,5.281,102400,1.97195198017833,2.01781132855457,1.83437393504961,1.9374657501994,279114.30173377,0.0,1.0
1999-10-27,5.688,5.688,5.25,5.625,24100,2.08678378851243,2.08678378851243,1.92609263180209,2.06367067693081,65689.9870291394,0.0,1.0
1999-10-28,5.375,5.625,5.125,5.5,49000,1.97195198017833,2.06367067693081,1.88023328342585,2.01781132855457,133560.554540574,0.0,1.0
1999-10-29,5.875,5.938,5.5,5.5,39900,2.15538937368329,2.17850248526491,2.01781132855457,2.01781132855457,108756.451554467,0.0,1.0
1999-11-01,6.375,6.875,5.938,6.0,54000,2.33882676718825,2.52226416069321,2.17850248526491,2.20124872205953,147189.182554918,0.0,1.0
1999-11-02,6.25,6.375,6.125,6.375,10800,2.29296741881201,2.33882676718825,2.24710807043577,2.33882676718825,29437.8365109836,0.0,1.0
1999-11-03,6.313,6.75,6.125,6.125,27100,2.31608053039363,2.47640481231697,2.24710807043577,2.24710807043577,73867.163837746,0.0,1.0
1999-11-04,6.125,6.5,6.125,6.313,48500,2.24710807043577,2.38468611556449,2.24710807043577,2.31608053039363,132197.691739139,0.0,1.0
1999-11-05,6.375,6.438,6.25,6.375,48600,2.33882676718825,2.36193987876988,2.29296741881201,2.33882676718825,132470.264299426,0.0,1.0
1999-11-08,6.375,6.469,6.25,6.469,16900,2.33882676718825,2.37331299716718,2.29296741881201,2.37331299716718,46064.7626884836,0.0,1.0
1999-11-09,6.375,6.438,6.0,6.438,16900,2.33882676718825,2.36193987876988,2.20124872205953,2.36193987876988,46064.7626884836,0.0,1.0
1999-11-10,6.313,6.5,6.25,6.313,35800,2.31608053039363,2.38468611556449,2.29296741881201,2.31608053039363,97580.9765827051,0.0,1.0
1999-11-11,6.25,6.375,6.25,6.25,41300,2.29296741881201,2.33882676718825,2.29296741881201,2.29296741881201,112572.467398484,0.0,1.0
1999-11-12,6.25,6.25,6.125,6.125,11300,2.29296741881201,2.29296741881201,2.24710807043577,2.24710807043577,30800.699312418,0.0,1.0
1999-11-15,5.875,6.25,5.875,6.188,62500,2.15538937368329,2.29296741881201,2.15538937368329,2.27022118201739,170357.850179303,0.0,1.0
1999-11-16,5.75,6.0,5.5,5.875,86700,2.10953002530705,2.20124872205953,2.01781132855457,2.15538937368329,236320.409768729,0.0,1.0
1999-11-17,5.625,6.0,5.5,5.625,81500,2.06367067693081,2.20124872205953,2.01781132855457,2.06367067693081,222146.636633811,0.0,1.0
1999-11-18,5.25,5.75,5.0,5.75,80600,1.92609263180209,2.10953002530705,1.83437393504961,2.10953002530705,219693.483591229,0.0,1.0
1999-11-19,5.375,5.5,5.125,5.5,58400,1.97195198017833,2.01781132855457,1.88023328342585,2.01781132855457,159182.375207541,0.0,1.0
1999-11-22,5.188,5.375,5.188,5.281,59600,1.90334639500747,1.97195198017833,1.90334639500747,1.9374657501994,162453.245930984,0.0,1.0
1999-11-23,6.25,6.25,5.25,5.375,125800,2.29296741881201,2.29296741881201,1.92609263180209,1.97195198017833,342896.280840902,0.0,1.0
1999-11-24,6.438,6.875,6.25,6.375,76800,2.36193987876988,2.52226416069321,2.29296741881201,2.33882676718825,209335.726300327,0.0,1.0
1999-11-26,6.563,6.75,6.5,6.5,14900,2.40779922714612,2.47640481231697,2.38468611556449,2.38468611556449,40613.3114827458,0.0,1.0
1999-11-29,6.375,6.625,6.25,6.563,34300,2.33882676718825,2.43054546394073,2.29296741881201,2.40779922714612,93492.3881784016,0.0,1.0
1999-11-30,6.625,6.75,6.0,6.25,69300,2.43054546394073,2.47640481231697,2.20124872205953,2.29296741881201,188892.784278811,0.0,1.0
1999-12-01,6.563,6.75,6.25,6.75,66900,2.40779922714612,2.47640481231697,2.29296741881201,2.47640481231697,182351.042831926,0.0,1.0
1999-12-02,6.438,6.594,6.0,6.438,68500,2.36193987876988,2.41917234554342,2.20124872205953,2.36193987876988,186712.203796516,0.0,1.0
1999-12-03,6.375,6.625,6.375,6.625,19900,2.33882676718825,2.43054546394073,2.33882676718825,2.43054546394073,54241.9394970902,0.0,1.0
1999-12-06,6.25,6.375,6.25,6.375,37500,2.29296741881201,2.33882676718825,2.29296741881201,2.33882676718825,102214.710107582,0.0,1.0
1999-12-07,6.375,6.625,6.0,6.375,62300,2.33882676718825,2.43054546394073,2.20124872205953,2.33882676718825,169812.705058729,0.0,1.0
1999-12-08,6.875,7.75,5.875,6.125,86600,2.52226416069321,2.84327959932689,2.15538937368329,2.24710807043577,236047.837208443,0.0,1.0
1999-12-09,6.125,7.063,6.125,7.063,42900,2.24710807043577,2.59123662065108,2.24710807043577,2.59123662065108,116933.628363074,0.0,1.0
1999-12-10,6.125,6.25,6.063,6.125,19300,2.24710807043577,2.29296741881201,2.22436183364115,2.24710807043577,52606.5041353688,0.0,1.0
1999-12-13,6.313,6.375,6.125,6.344,32500,2.31608053039363,2.33882676718825,2.24710807043577,2.32745364879094,88586.0820932379,0.0,1.0
1999-12-14,5.938,6.313,5.875,6.313,51700,2.17850248526491,2.31608053039363,2.15538937368329,2.31608053039363,140920.01366832,0.0,1.0
1999-12-15,5.703,6.0,5.563,5.938,21000,2.09228691031758,2.20124872205953,2.04092444013619,2.17850248526491,57240.237660246,0.0,1.0
1999-12-16,5.625,5.938,5.563,5.688,36800,2.06367067693081,2.17850248526491,2.04092444013619,2.08678378851243,100306.702185574,0.0,1.0
1999-12-17,6.188,6.25,5.5,5.656,53400,2.27022118201739,2.29296741881201,2.01781132855457,2.07504379532812,145553.747193197,0.0,1.0
1999-12-20,6.5,6.5,5.5,6.156,30000,2.38468611556449,2.38468611556449,2.01781132855457,2.25848118883308,81771.7680860656,0.0,1.0
1999-12-21,6.25,6.375,5.938,6.125,41300,2.29296741881201,2.33882676718825,2.17850248526491,2.24710807043577,112572.467398484,0.0,1.0
1999-12-22,6.0,6.25,5.813,6.063,51600,2.20124872205953,2.29296741881201,2.13264313688867,2.22436183364115,140647.441108033,0.0,1.0
1999-12-23,5.75,6.063,5.625,6.0,58700,2.10953002530705,2.22436183364115,2.06367067693081,2.20124872205953,160000.092888402,0.0,1.0
1999-12-27,5.625,5.875,5.5,5.688,40000,2.06367067693081,2.15538937368329,2.01781132855457,2.08678378851243,109029.024114754,0.0,1.0
1999-12-28,5.813,5.875,5.5,5.625,108100,2.13264313688867,2.15538937368329,2.01781132855457,2.06367067693081,294650.937670123,0.0,1.0
1999-12-29,6.125,6.375,5.75,5.75,75600,2.24710807043577,2.33882676718825,2.10953002530705,2.10953002530705,206064.855576885,0.0,1.0
1999-12-30,7.5,10.75,6.188,6.188,1601900,2.75156090257441,3.94390396035666,2.27022118201739,2.27022118201739,4366339.84323562,0.0,1.0
1999-12-31,7.625,8.313,7.5,7.594,158600,2.79742025095065,3.04983010441348,2.75156090257441,2.78604713255334,432300.080615,0.0,1.0
2000-01-03,6.75,7.56,6.5,7.5,130400,2.47640481231697,2.77357338979501,2.38468611556449,2.75156090257441,355434.618614098,0.0,1.0
2000-01-04,7.063,7.75,6.5,6.813,209900,2.59123662065108,2.84327959932689,2.38468611556449,2.4995179238986,572129.804042171,0.0,1.0
2000-01-05,7.438,7.563,7.063,7.063,158500,2.7288146657798,2.77467401415604,2.59123662065108,2.59123662065108,432027.508054712,0.0,1.0
2000-01-06,6.625,7.25,6.531,7.188,41100,2.43054546394073,2.65984220582193,2.3960592339618,2.63709596902732,112027.32227791,0.0,1.0
2000-01-07,6.25,7.0,6.25,6.625,42600,2.29296741881201,2.56812350906945,2.29296741881201,2.43054546394073,116115.910682213,0.0,1.0
2000-01-10,6.25,6.75,6.25,6.375,33000,2.29296741881201,2.47640481231697,2.29296741881201,2.33882676718825,89948.9448946721,0.0,1.0
2000-01-11,5.875,6.5,5.875,6.125,66100,2.15538937368329,2.38468611556449,2.15538937368329,2.24710807043577,180170.462349631,0.0,1.0
2000-01-12,5.938,6.25,5.938,6.0,43500,2.17850248526491,2.29296741881201,2.17850248526491,2.20124872205953,118569.063724795,0.0,1.0
2000-01-13,6.0,6.125,5.75,6.0,70000,2.20124872205953,2.24710807043577,2.10953002530705,2.20124872205953,190800.79220082,0.0,1.0
2000-01-14,5.875,6.125,5.75,6.125,32800,2.15538937368329,2.24710807043577,2.10953002530705,2.24710807043577,89403.7997740983,0.0,1.0
2000-01-18,6.188,6.25,5.75,5.906,35600,2.27022118201739,2.29296741881201,2.10953002530705,2.1667624920806,97035.8314621313,0.0,1.0
2000-01-19,6.063,6.125,5.75,6.125,47800,2.22436183364115,2.24710807043577,2.10953002530705,2.24710807043577,130289.683817131,0.0,1.0
2000-01-20,6.063,6.094,5.75,6.094,40000,2.22436183364115,2.23573495203846,2.10953002530705,2.23573495203846,109029.024114754,0.0,1.0
2000-01-21,5.813,6.25,5.75,6.125,33400,2.13264313688867,2.29296741881201,2.10953002530705,2.24710807043577,91039.2351358198,0.0,1.0
2000-01-24,5.75,6.063,5.75,5.938,24300,2.10953002530705,2.22436183364115,2.10953002530705,2.17850248526491,66235.1321497131,0.0,1.0
2000-01-25,5.75,6.063,5.75,5.75,6500,2.10953002530705,2.22436183364115,2.10953002530705,2.10953002530705,17717.2164186475,0.0,1.0
2000-01-26,5.75,5.938,5.75,5.75,75200,2.10953002530705,2.17850248526491,2.10953002530705,2.10953002530705,204974.565335738,0.0,1.0
2000-01-27,5.75,5.875,5.625,5.844,54500,2.10953002530705,2.15538937368329,2.06367067693081,2.14401625528598,148552.045356352,0.0,1.0
2000-01-28,5.625,5.75,5.5,5.688,56800,2.06367067693081,2.10953002530705,2.01781132855457,2.08678378851243,154821.214242951,0.0,1.0
2000-01-31,5.5,5.75,5.5,5.656,41000,2.01781132855457,2.10953002530705,2.01781132855457,2.07504379532812,111754.749717623,0.0,1.0
2000-02-01,5.688,5.688,5.0,5.156,106000,2.08678378851243,2.08678378851243,1.83437393504961,1.89160640182316,288926.913904099,0.0,1.0
2000-02-02,5.5,5.75,5.25,5.516,41800,2.01781132855457,2.10953002530705,1.92609263180209,2.02368132514673,113935.330199918,0.0,1.0
2000-02-03,6.0,6.219,5.5,5.75,95200,2.20124872205953,2.2815943004147,2.01781132855457,2.10953002530705,259489.077393115,0.0,1.0
2000-02-04,5.906,6.063,5.875,6.0,23200,2.1667624920806,2.22436183364115,2.15538937368329,2.20124872205953,63236.8339865573,0.0,1.0
2000-02-07,5.75,5.938,5.75,5.938,61100,2.10953002530705,2.17850248526491,2.10953002530705,2.17850248526491,166541.834335287,0.0,1.0
2000-02-08,5.625,5.75,5.563,5.75,6500,2.06367067693081,2.10953002530705,2.04092444013619,2.10953002530705,17717.2164186475,0.0,1.0
2000-02-09,5.688,5.688,5.563,5.688,33600,2.08678378851243,2.08678378851243,2.04092444013619,2.08678378851243,91584.3802563936,0.0,1.0
2000-02-10,6.438,6.5,5.625,5.625,96400,2.36193987876988,2.38468611556449,2.06367067693081,2.06367067693081,262759.948116557,0.0,1.0
2000-02-11,6.188,6.5,6.125,6.5,79500,2.27022118201739,2.38468611556449,2.24710807043577,2.38468611556449,216695.185428074,0.0,1.0
2000-02-14,5.75,6.375,5.75,6.125,46000,2.10953002530705,2.33882676718825,2.10953002530705,2.24710807043577,125383.377731967,0.0,1.0
2000-02-15,5.75,5.875,5.75,5.813,10300,2.10953002530705,2.15538937368329,2.10953002530705,2.13264313688867,28074.9737095492,0.0,1.0
2000-02-16,5.781,5.875,5.656,5.875,35000,2.12090314370436,2.15538937368329,2.07504379532812,2.15538937368329,95400.3961004096,0.0,1.0
2000-02-17,5.719,5.938,5.625,5.688,27000,2.09815690690974,2.17850248526491,2.06367067693081,2.08678378851243,73594.5912774591,0.0,1.0
2000-02-18,5.875,5.875,5.625,5.813,53700,2.15538937368329,2.15538937368329,2.06367067693081,2.13264313688867,146371.464874057,0.0,1.0
2000-02-22,5.813,5.875,5.75,5.875,6700,2.13264313688867,2.15538937368329,2.10953002530705,2.15538937368329,18262.3615392213,0.0,1.0
2000-02-23,6.25,6.25,5.656,5.844,77300,2.29296741881201,2.29296741881201,2.07504379532812,2.14401625528598,210698.589101762,0.0,1.0
2000-02-24,6.219,6.688,6.031,6.25,137700,2.2815943004147,2.45365857552236,2.21262184045684,2.29296741881201,375332.415515041,0.0,1.0
2000-02-25,6.125,6.313,6.047,6.313,12100,2.24710807043577,2.31608053039363,2.218491837049,2.31608053039363,32981.2797947131,0.0,1.0
2000-02-28,6.25,6.625,6.031,6.625,63900,2.29296741881201,2.43054546394073,2.21262184045684,2.43054546394073,174173.86602332,0.0,1.0
2000-02-29,6.625,6.75,6.219,6.219,84700,2.43054546394073,2.47640481231697,2.2815943004147,2.2815943004147,230868.958562992,0.0,1.0
2000-03-01,6.813,7.125,6.563,6.688,93300,2.4995179238986,2.61398285744569,2.40779922714612,2.45365857552236,254310.198747663,0.0,1.0
2000-03-02,7.063,7.125,6.813,6.906,88700,2.59123662065108,2.61398285744569,2.4995179238986,2.53363727909052,241771.860974467,0.0,1.0
2000-03-03,7.0,7.063,6.875,6.906,45200,2.56812350906945,2.59123662065108,2.52226416069321,2.53363727909052,123202.797249672,0.0,1.0
2000-03-06,7.125,7.125,6.875,7.063,24500,2.61398285744569,2.61398285744569,2.52226416069321,2.59123662065108,66780.2772702869,0.0,1.0
2000-03-07,6.938,7.063,6.875,7.063,74000,2.54537727227484,2.59123662065108,2.52226416069321,2.59123662065108,201703.694612295,0.0,1.0
2000-03-08,6.969,7.188,6.875,7.125,73300,2.55675039067214,2.63709596902732,2.52226416069321,2.61398285744569,199795.686690287,0.0,1.0
2000-03-09,7.0,7.25,6.875,7.0,42600,2.56812350906945,2.65984220582193,2.52226416069321,2.56812350906945,116115.910682213,0.0,1.0
2000-03-10,7.125,7.25,6.875,6.969,17900,2.61398285744569,2.65984220582193,2.52226416069321,2.55675039067214,48790.4882913525,0.0,1.0
2000-03-13,7.0,7.19,7.0,7.06,38400,2.56812350906945,2.63782971860134,2.56812350906945,2.59013599629005,104667.863150164,0.0,1.0
2000-03-14,6.938,7.25,6.875,7.25,17600,2.54537727227484,2.65984220582193,2.52226416069321,2.65984220582193,47972.7706104917,0.0,1.0
2000-03-15,6.938,7.016,6.938,7.0,24700,2.54537727227484,2.57399350566161,2.54537727227484,2.56812350906945,67325.4223908605,0.0,1.0
2000-03-16,6.875,7.063,6.875,7.063,38300,2.52226416069321,2.59123662065108,2.52226416069321,2.59123662065108,104395.290589877,0.0,1.0
2000-03-17,6.75,7.0,6.75,7.0,26000,2.47640481231697,2.56812350906945,2.47640481231697,2.56812350906945,70868.8656745902,0.0,1.0
2000-03-20,6.75,7.0,6.5,6.531,28000,2.47640481231697,2.56812350906945,2.38468611556449,2.3960592339618,76320.3168803279,0.0,1.0
2000-03-21,6.5,6.688,6.375,6.625,18400,2.38468611556449,2.45365857552236,2.33882676718825,2.43054546394073,50153.3510927869,0.0,1.0
2000-03-22,6.344,6.5,6.0,6.375,30400,2.32745364879094,2.38468611556449,2.20124872205953,2.33882676718825,82862.0583272132,0.0,1.0
2000-03-23,6.313,6.375,6.313,6.375,15400,2.31608053039363,2.33882676718825,2.31608053039363,2.33882676718825,41976.1742841804,0.0,1.0
2000-03-24,6.125,6.375,6.125,6.375,18700,2.24710807043577,2.33882676718825,2.24710807043577,2.33882676718825,50971.0687736475,0.0,1.0
2000-03-27,6.0,6.125,6.0,6.0,3700,2.20124872205953,2.24710807043577,2.20124872205953,2.20124872205953,10085.1847306147,0.0,1.0
2000-03-28,5.75,6.0,5.75,5.875,17600,2.10953002530705,2.20124872205953,2.10953002530705,2.15538937368329,47972.7706104918,0.0,1.0
2000-03-29,6.125,6.375,5.813,5.844,17600,2.24710807043577,2.33882676718825,2.13264313688867,2.14401625528598,47972.7706104918,0.0,1.0
2000-03-30,5.875,6.219,5.875,6.0,7600,2.15538937368329,2.2815943004147,2.15538937368329,2.20124872205953,20715.5145818033,0.0,1.0
2000-03-31,5.813,5.969,5.625,5.969,25700,2.13264313688867,2.18987560366222,2.06367067693081,2.18987560366222,70051.1479937296,0.0,1.0
2000-04-03,5.625,5.75,5.5,5.5,9700,2.06367067693081,2.10953002530705,2.01781132855457,2.01781132855457,26439.5383478278,0.0,1.0
2000-04-04,5.125,5.563,5.0,5.5,19900,1.88023328342585,2.04092444013619,1.83437393504961,2.01781132855457,54241.9394970901,0.0,1.0
2000-04-05,5.125,5.375,5.063,5.25,50700,1.88023328342585,1.97195198017833,1.85748704663123,1.92609263180209,138194.288065451,0.0,1.0
2000-04-06,5.125,5.188,5.0,5.063,12500,1.88023328342585,1.90334639500747,1.83437393504961,1.85748704663123,34071.5700358606,0.0,1.0
2000-04-07,5.094,5.25,5.094,5.125,8700,1.86886016502854,1.92609263180209,1.86886016502854,1.88023328342585,23713.812744959,0.0,1.0
2000-04-10,5.0,5.125,4.906,5.063,21400,1.83437393504961,1.88023328342585,1.79988770507068,1.85748704663123,58330.5279013934,0.0,1.0
2000-04-11,4.813,5.0,4.813,5.0,29900,1.76576834987875,1.83437393504961,1.76576834987875,1.83437393504961,81499.1955257788,0.0,1.0
2000-04-12,4.438,4.875,4.25,4.813,43100,1.62819030475003,1.78851458667337,1.55921784479217,1.76576834987875,117478.773483648,0.0,1.0
2000-04-13,4.438,4.875,4.438,4.563,31200,1.62819030475003,1.78851458667337,1.62819030475003,1.67404965312627,85042.6388095083,0.0,1.0
2000-04-14,4.063,4.5,3.813,4.5,89100,1.49061225962131,1.65093654154465,1.39889356286883,1.65093654154465,242862.151215615,0.0,1.0
2000-04-17,3.875,4.125,3.875,3.984,33600,1.42163979966345,1.51335849641593,1.42163979966345,1.46162915144753,91584.3802563932,0.0,1.0
2000-04-18,4.375,4.375,3.75,4.0,11500,1.60507719316841,1.60507719316841,1.37578045128721,1.46749914803969,31345.8444329917,0.0,1.0
2000-04-19,4.063,4.5,3.0,4.5,12700,1.49061225962131,1.65093654154465,1.10062436102976,1.65093654154465,34616.7151564344,0.0,1.0
2000-04-20,3.75,4.063,3.5,3.875,11300,1.37578045128721,1.49061225962131,1.28406175453473,1.42163979966345,30800.6993124179,0.0,1.0
2000-04-24,3.5,3.875,3.5,3.875,30700,1.28406175453473,1.42163979966345,1.28406175453473,1.42163979966345,83679.7760080735,0.0,1.0
2000-04-25,3.5,3.563,3.406,3.5,11900,1.28406175453473,1.30717486611635,1.24957552455579,1.28406175453473,32436.1346741392,0.0,1.0
2000-04-26,3.625,3.75,3.438,3.438,12700,1.32992110291097,1.37578045128721,1.26131551774011,1.26131551774011,34616.7151564343,0.0,1.0
2000-04-27,3.188,3.813,3.031,3.625,265200,1.16959682098763,1.39889356286883,1.11199747942707,1.32992110291097,722862.42988082,0.0,1.0
2000-04-28,3.625,3.672,3.125,3.438,101900,1.32992110291097,1.34716421790043,1.146483709406,1.26131551774011,277751.438932335,0.0,1.0
2000-05-01,3.688,3.75,3.25,3.625,17600,1.35303421449259,1.37578045128721,1.19234305778225,1.32992110291097,47972.7706104918,0.0,1.0
2000-05-02,3.75,3.938,3.688,3.813,21400,1.37578045128721,1.44475291124507,1.35303421449259,1.39889356286883,58330.5279013933,0.0,1.0
2000-05-03,3.688,3.875,3.625,3.875,17800,1.35303421449259,1.42163979966345,1.32992110291097,1.42163979966345,48517.9157310656,0.0,1.0
2000-05-04,3.5,3.625,3.5,3.625,6300,1.28406175453473,1.32992110291097,1.28406175453473,1.32992110291097,17172.0712980737,0.0,1.0
2000-05-05,3.438,3.625,3.375,3.5,23500,1.26131551774011,1.32992110291097,1.23820240615849,1.28406175453473,64054.551667418,0.0,1.0
2000-05-08,3.438,3.625,3.375,3.438,29400,1.26131551774011,1.32992110291097,1.23820240615849,1.26131551774011,80136.3327243443,0.0,1.0
2000-05-09,3.313,3.375,3.25,3.375,24500,1.21545616936387,1.23820240615849,1.19234305778225,1.23820240615849,66780.2772702869,0.0,1.0
2000-05-10,3.313,3.375,3.25,3.313,8200,1.21545616936387,1.23820240615849,1.19234305778225,1.21545616936387,22350.9499435246,0.0,1.0
2000-05-11,3.313,3.5,3.25,3.25,13100,1.21545616936387,1.28406175453473,1.19234305778225,1.19234305778225,35707.005397582,0.0,1.0
2000-05-12,3.25,3.5,3.25,3.438,4900,1.19234305778225,1.28406175453473,1.19234305778225,1.26131551774011,13356.0554540573,0.0,1.0
2000-05-15,3.188,3.281,3.188,3.25,16700,1.16959682098763,1.20371617617955,1.16959682098763,1.19234305778225,45519.6175679098,0.0,1.0
2000-05-16,3.688,4.0,3.125,3.188,34400,1.35303421449259,1.46749914803969,1.146483709406,1.16959682098763,93764.9607386885,0.0,1.0
2000-05-17,3.5,3.563,3.25,3.563,3900,1.28406175453473,1.30717486611635,1.19234305778225,1.30717486611635,10630.3298511885,0.0,1.0
2000-05-18,3.5,3.5,3.313,3.438,5400,1.28406175453473,1.28406175453473,1.21545616936387,1.26131551774011,14718.9182554917,0.0,1.0
2000-05-19,3.188,3.375,3.125,3.313,11800,1.16959682098763,1.23820240615849,1.146483709406,1.21545616936387,32163.5621138525,0.0,1.0
2000-05-22,3.25,3.313,2.938,3.313,34900,1.19234305778225,1.21545616936387,1.07787812423515,1.21545616936387,95127.8235401225,0.0,1.0
2000-05-23,3.063,3.375,3.063,3.125,9300,1.12373747261139,1.23820240615849,1.12373747261139,1.146483709406,25349.2481066803,0.0,1.0
2000-05-24,3.313,3.375,3.063,3.313,6000,1.21545616936387,1.23820240615849,1.12373747261139,1.21545616936387,16354.3536172131,0.0,1.0
2000-05-25,3.5,3.625,3.25,3.313,57800,1.28406175453473,1.32992110291097,1.19234305778225,1.21545616936387,157546.939845819,0.0,1.0
2000-05-26,3.5,3.563,3.313,3.563,16800,1.28406175453473,1.30717486611635,1.21545616936387,1.30717486611635,45792.1901281965,0.0,1.0
2000-05-30,3.438,3.625,3.25,3.625,12500,1.26131551774011,1.32992110291097,1.19234305778225,1.32992110291097,34071.5700358607,0.0,1.0
2000-05-31,3.5,3.5,3.25,3.313,8000,1.28406175453473,1.28406175453473,1.19234305778225,1.21545616936387,21805.8048229507,0.0,1.0
2000-06-01,3.375,3.563,3.313,3.563,9400,1.23820240615849,1.30717486611635,1.21545616936387,1.30717486611635,25621.8206669671,0.0,1.0
2000-06-02,3.688,3.688,3.313,3.563,15900,1.35303421449259,1.35303421449259,1.21545616936387,1.30717486611635,43339.0370856148,0.0,1.0
2000-06-05,3.5,3.625,3.375,3.625,13300,1.28406175453473,1.32992110291097,1.23820240615849,1.32992110291097,36252.1505181556,0.0,1.0
2000-06-06,3.375,3.563,3.281,3.563,11600,1.23820240615849,1.30717486611635,1.20371617617955,1.30717486611635,31618.4169932786,0.0,1.0
2000-06-07,3.438,3.5,3.375,3.375,5200,1.26131551774011,1.28406175453473,1.23820240615849,1.23820240615849,14173.773134918,0.0,1.0
2000-06-08,3.438,3.438,3.375,3.375,12200,1.26131551774011,1.26131551774011,1.23820240615849,1.23820240615849,33253.852355,0.0,1.0
2000-06-09,3.5,3.625,3.438,3.5,22900,1.28406175453473,1.32992110291097,1.26131551774011,1.28406175453473,62419.1163056965,0.0,1.0
2000-06-12,3.438,3.563,3.438,3.5,18000,1.26131551774011,1.30717486611635,1.26131551774011,1.28406175453473,49063.0608516393,0.0,1.0
2000-06-13,3.75,3.75,3.5,3.563,14200,1.37578045128721,1.37578045128721,1.28406175453473,1.30717486611635,38705.3035607376,0.0,1.0
2000-06-14,3.625,3.875,3.625,3.75,5800,1.32992110291097,1.42163979966345,1.32992110291097,1.37578045128721,15809.2084966393,0.0,1.0
2000-06-15,3.875,3.875,3.625,3.625,4300,1.42163979966345,1.42163979966345,1.32992110291097,1.32992110291097,11720.620092336,0.0,1.0
2000-06-16,3.75,3.969,3.75,3.875,5900,1.37578045128721,1.45612602964238,1.37578045128721,1.42163979966345,16081.7810569262,0.0,1.0
2000-06-19,3.875,3.875,3.625,3.625,12900,1.42163979966345,1.42163979966345,1.32992110291097,1.32992110291097,35161.8602770081,0.0,1.0
2000-06-20,3.969,4.0,3.875,3.875,8700,1.45612602964238,1.46749914803969,1.42163979966345,1.42163979966345,23713.812744959,0.0,1.0
2000-06-21,4.25,4.25,3.75,4.0,32800,1.55921784479217,1.55921784479217,1.37578045128721,1.46749914803969,89403.7997740981,0.0,1.0
2000-06-22,4.375,4.375,3.781,4.313,12100,1.60507719316841,1.60507719316841,1.38715356968451,1.58233095637379,32981.279794713,0.0,1.0
2000-06-23,3.813,4.125,3.813,4.125,11600,1.39889356286883,1.51335849641593,1.39889356286883,1.51335849641593,31618.4169932787,0.0,1.0
2000-06-26,3.906,4.0,3.906,3.938,2700,1.43301291806075,1.46749914803969,1.43301291806075,1.44475291124507,7359.45912774592,0.0,1.0
2000-06-27,3.938,3.938,3.75,3.875,1700,1.44475291124507,1.44475291124507,1.37578045128721,1.42163979966345,4633.73352487705,0.0,1.0
2000-06-28,3.813,3.938,3.813,3.938,1000,1.39889356286883,1.44475291124507,1.39889356286883,1.44475291124507,2725.72560286885,0.0,1.0
2000-06-29,3.875,3.875,3.75,3.813,1800,1.42163979966345,1.42163979966345,1.37578045128721,1.39889356286883,4906.30608516392,0.0,1.0
2000-06-30,3.938,4.0,3.75,3.75,3800,1.44475291124507,1.46749914803969,1.37578045128721,1.37578045128721,10357.7572909016,0.0,1.0
2000-07-03,3.938,3.938,3.625,3.813,4900,1.44475291124507,1.44475291124507,1.32992110291097,1.39889356286883,13356.0554540574,0.0,1.0
2000-07-05,3.375,3.75,3.375,3.75,9400,1.23820240615849,1.37578045128721,1.23820240615849,1.37578045128721,25621.8206669671,0.0,1.0
2000-07-06,3.438,3.563,3.438,3.563,2600,1.26131551774011,1.30717486611635,1.26131551774011,1.30717486611635,7086.88656745902,0.0,1.0
2000-07-07,3.313,3.5,3.313,3.5,18100,1.21545616936387,1.28406175453473,1.21545616936387,1.28406175453473,49335.6334119262,0.0,1.0
2000-07-10,3.375,3.375,3.313,3.313,3400,1.23820240615849,1.23820240615849,1.21545616936387,1.21545616936387,9267.46704975406,0.0,1.0
2000-07-11,3.281,3.625,3.281,3.375,9000,1.20371617617955,1.32992110291097,1.20371617617955,1.23820240615849,24531.5304258197,0.0,1.0
2000-07-12,3.5,3.5,3.375,3.375,1200,1.28406175453473,1.28406175453473,1.23820240615849,1.23820240615849,3270.87072344261,0.0,1.0
2000-07-13,3.875,3.875,3.0,3.375,29700,1.42163979966345,1.42163979966345,1.10062436102976,1.23820240615849,80954.0504052047,0.0,1.0
2000-07-14,3.75,3.875,3.5,3.875,16900,1.37578045128721,1.42163979966345,1.28406175453473,1.42163979966345,46064.7626884835,0.0,1.0
2000-07-17,3.75,3.75,3.531,3.531,6500,1.37578045128721,1.37578045128721,1.29543487293203,1.29543487293203,17717.2164186475,0.0,1.0
2000-07-18,3.75,3.875,3.656,3.75,2000,1.37578045128721,1.42163979966345,1.34129422130827,1.37578045128721,5451.45120573769,0.0,1.0
2000-07-19,3.563,3.75,3.563,3.563,1600,1.30717486611635,1.37578045128721,1.30717486611635,1.30717486611635,4361.16096459016,0.0,1.0
2000-07-20,3.5,3.625,3.5,3.563,3200,1.28406175453473,1.32992110291097,1.28406175453473,1.30717486611635,8722.32192918029,0.0,1.0
2000-07-21,3.75,3.75,3.5,3.5,4000,1.37578045128721,1.37578045128721,1.28406175453473,1.28406175453473,10902.9024114754,0.0,1.0
2000-07-24,3.5,3.5,3.5,3.5,400,1.28406175453473,1.28406175453473,1.28406175453473,1.28406175453473,1090.29024114754,0.0,1.0
2000-07-25,3.5,3.5,3.5,3.5,300,1.28406175453473,1.28406175453473,1.28406175453473,1.28406175453473,817.717680860653,0.0,1.0
2000-07-26,3.625,3.625,3.5,3.5,3100,1.32992110291097,1.32992110291097,1.28406175453473,1.28406175453473,8449.74936889341,0.0,1.0
2000-07-27,3.563,3.563,3.375,3.5,6900,1.30717486611635,1.30717486611635,1.23820240615849,1.28406175453473,18807.5066597951,0.0,1.0
2000-07-28,3.688,3.688,3.344,3.344,3200,1.35303421449259,1.35303421449259,1.22682928776118,1.22682928776118,8722.32192918033,0.0,1.0
2000-07-31,3.75,3.75,3.438,3.438,5200,1.37578045128721,1.37578045128721,1.26131551774011,1.26131551774011,14173.773134918,0.0,1.0
2000-08-01,3.75,3.75,3.75,3.75,0,1.37578045128721,1.37578045128721,1.37578045128721,1.37578045128721,0,0.0,1.0
2000-08-02,3.5,3.5,3.5,3.5,2400,1.28406175453473,1.28406175453473,1.28406175453473,1.28406175453473,6541.74144688522,0.0,1.0
2000-08-03,3.688,4.0,3.531,3.625,61800,1.35303421449259,1.46749914803969,1.29543487293203,1.32992110291097,168449.842257295,0.0,1.0
2000-08-04,3.75,3.938,3.563,3.813,13400,1.37578045128721,1.44475291124507,1.30717486611635,1.39889356286883,36524.7230784425,0.0,1.0
2000-08-07,3.547,3.719,3.438,3.469,54200,1.30130486952419,1.3644073328899,1.26131551774011,1.27268863613742,147734.327675492,0.0,1.0
2000-08-08,3.438,3.531,3.313,3.313,6600,1.26131551774011,1.29543487293203,1.21545616936387,1.21545616936387,17989.7889789344,0.0,1.0
2000-08-09,3.438,3.594,3.328,3.328,30100,1.26131551774011,1.31854798451366,1.22095929116902,1.22095929116902,82044.3406463525,0.0,1.0
2000-08-10,3.5,3.625,3.125,3.625,6800,1.28406175453473,1.32992110291097,1.146483709406,1.32992110291097,18534.9340995081,0.0,1.0
2000-08-11,3.188,3.5,3.188,3.5,24300,1.16959682098763,1.28406175453473,1.16959682098763,1.28406175453473,66235.1321497131,0.0,1.0
2000-08-14,3.25,3.25,3.25,3.25,500,1.19234305778225,1.19234305778225,1.19234305778225,1.19234305778225,1362.86280143442,0.0,1.0
2000-08-15,3.25,3.25,3.125,3.188,12700,1.19234305778225,1.19234305778225,1.146483709406,1.16959682098763,34616.7151564343,0.0,1.0
2000-08-16,3.063,3.25,3.063,3.25,2900,1.12373747261139,1.19234305778225,1.12373747261139,1.19234305778225,7904.60424831967,0.0,1.0
2000-08-17,3.438,3.438,3.156,3.156,7100,1.26131551774011,1.26131551774011,1.15785682780331,1.15785682780331,19352.6517803689,0.0,1.0
2000-08-18,3.375,3.375,3.188,3.188,19100,1.23820240615849,1.23820240615849,1.16959682098763,1.16959682098763,52061.3590147949,0.0,1.0
2000-08-21,3.281,3.5,3.281,3.5,6200,1.20371617617955,1.28406175453473,1.20371617617955,1.28406175453473,16899.4987377869,0.0,1.0
2000-08-22,3.281,3.281,3.281,3.281,2700,1.20371617617955,1.20371617617955,1.20371617617955,1.20371617617955,7359.45912774592,0.0,1.0
2000-08-23,3.281,3.313,3.25,3.25,5000,1.20371617617955,1.21545616936387,1.19234305778225,1.19234305778225,13628.6280143443,0.0,1.0
2000-08-24,3.25,3.25,3.188,3.188,5400,1.19234305778225,1.19234305778225,1.16959682098763,1.16959682098763,14718.9182554917,0.0,1.0
2000-08-25,3.188,3.188,3.188,3.188,1600,1.16959682098763,1.16959682098763,1.16959682098763,1.16959682098763,4361.16096459016,0.0,1.0
2000-08-28,3.25,3.25,3.188,3.25,5900,1.19234305778225,1.19234305778225,1.16959682098763,1.19234305778225,16081.7810569262,0.0,1.0
2000-08-29,3.125,3.188,3.125,3.188,3100,1.146483709406,1.16959682098763,1.146483709406,1.16959682098763,8449.74936889348,0.0,1.0
2000-08-30,3.625,3.625,3.063,3.125,62700,1.32992110291097,1.32992110291097,1.12373747261139,1.146483709406,170902.995299876,0.0,1.0
2000-08-31,3.625,3.75,3.313,3.625,32200,1.32992110291097,1.37578045128721,1.21545616936387,1.32992110291097,87768.3644123767,0.0,1.0
2000-09-01,3.75,3.875,3.5,3.5,45000,1.37578045128721,1.42163979966345,1.28406175453473,1.28406175453473,122657.652129098,0.0,1.0
2000-09-05,3.563,3.797,3.5,3.781,3300,1.30717486611635,1.39302356627667,1.28406175453473,1.38715356968451,8994.89448946721,0.0,1.0
2000-09-06,3.688,3.688,3.5,3.5,18300,1.35303421449259,1.35303421449259,1.28406175453473,1.28406175453473,49880.7785325,0.0,1.0
2000-09-07,3.625,3.625,3.375,3.5,52000,1.32992110291097,1.32992110291097,1.23820240615849,1.28406175453473,141737.73134918,0.0,1.0
2000-09-08,3.5,3.5,3.375,3.5,3800,1.28406175453473,1.28406175453473,1.23820240615849,1.28406175453473,10357.7572909016,0.0,1.0
2000-09-11,3.5,3.5,3.375,3.438,6500,1.28406175453473,1.28406175453473,1.23820240615849,1.26131551774011,17717.2164186475,0.0,1.0
2000-09-12,3.5,3.719,3.5,3.5,7300,1.28406175453473,1.3644073328899,1.28406175453473,1.28406175453473,19897.7969009425,0.0,1.0
2000-09-13,3.5,3.688,3.5,3.563,14400,1.28406175453473,1.35303421449259,1.28406175453473,1.30717486611635,39250.4486813113,0.0,1.0
2000-09-14,3.5,3.563,3.25,3.469,46000,1.28406175453473,1.30717486611635,1.19234305778225,1.27268863613742,125383.377731967,0.0,1.0
2000-09-15,3.281,3.469,3.125,3.469,25100,1.20371617617955,1.27268863613742,1.146483709406,1.27268863613742,68415.7126320083,0.0,1.0
2000-09-18,3.25,3.375,3.125,3.125,10300,1.19234305778225,1.23820240615849,1.146483709406,1.146483709406,28074.9737095491,0.0,1.0
2000-09-19,3.375,3.375,3.25,3.25,1400,1.23820240615849,1.23820240615849,1.19234305778225,1.19234305778225,3816.01584401638,0.0,1.0
2000-09-20,3.313,3.313,3.125,3.313,14500,1.21545616936387,1.21545616936387,1.146483709406,1.21545616936387,39523.0212415984,0.0,1.0
2000-09-21,3.375,3.375,3.125,3.188,17500,1.23820240615849,1.23820240615849,1.146483709406,1.16959682098763,47700.1980502047,0.0,1.0
2000-09-22,3.5,3.625,3.188,3.25,32600,1.28406175453473,1.32992110291097,1.16959682098763,1.19234305778225,88858.6546535243,0.0,1.0
2000-09-25,3.25,3.375,3.063,3.375,28400,1.19234305778225,1.23820240615849,1.12373747261139,1.23820240615849,77410.6071214751,0.0,1.0
2000-09-26,3.188,3.25,3.188,3.25,2800,1.16959682098763,1.19234305778225,1.16959682098763,1.19234305778225,7632.03168803279,0.0,1.0
2000-09-27,3.125,3.281,3.125,3.219,11600,1.146483709406,1.20371617617955,1.146483709406,1.18096993938494,31618.4169932788,0.0,1.0
2000-09-28,3.281,3.375,3.063,3.094,37300,1.20371617617955,1.23820240615849,1.12373747261139,1.1351105910087,101669.564987008,0.0,1.0
2000-09-29,3.125,3.313,3.125,3.281,13400,1.146483709406,1.21545616936387,1.146483709406,1.20371617617955,36524.7230784428,0.0,1.0
2000-10-02,3.188,3.469,3.0,3.469,51800,1.16959682098763,1.27268863613742,1.10062436102976,1.27268863613742,141192.586228607,0.0,1.0
2000-10-03,3.125,3.188,3.0,3.125,22100,1.146483709406,1.16959682098763,1.10062436102976,1.146483709406,60238.5358234019,0.0,1.0
2000-10-04,3.125,3.25,3.0,3.125,31100,1.146483709406,1.19234305778225,1.10062436102976,1.146483709406,84770.0662492216,0.0,1.0
2000-10-05,3.063,3.188,3.0,3.031,16800,1.12373747261139,1.16959682098763,1.10062436102976,1.11199747942707,45792.1901281967,0.0,1.0
2000-10-06,3.0,3.031,2.875,3.031,21300,1.10062436102976,1.11199747942707,1.05476501265352,1.11199747942707,58057.9553411068,0.0,1.0
2000-10-09,3.125,3.125,2.875,2.875,2200,1.146483709406,1.146483709406,1.05476501265352,1.05476501265352,5996.5963263115,0.0,1.0
2000-10-10,3.125,3.125,2.938,2.938,4900,1.146483709406,1.146483709406,1.07787812423515,1.07787812423515,13356.0554540574,0.0,1.0
2000-10-11,3.125,3.125,2.938,2.938,2000,1.146483709406,1.146483709406,1.07787812423515,1.07787812423515,5451.45120573773,0.0,1.0
2000-10-12,2.875,3.0,2.688,2.938,218800,1.05476501265352,1.10062436102976,0.986159427482669,1.07787812423515,596388.761907707,0.0,1.0
2000-10-13,3.0,3.0,2.688,2.688,16600,1.10062436102976,1.10062436102976,0.986159427482669,0.986159427482669,45247.0450076231,0.0,1.0
2000-10-16,2.813,2.875,2.563,2.875,58100,1.03201877585891,1.05476501265352,0.940300079106429,1.05476501265352,158364.65752668,0.0,1.0
2000-10-17,2.688,2.75,2.5,2.688,53800,0.986159427482669,1.00890566427728,0.917186967524804,0.986159427482669,146644.037434344,0.0,1.0
2000-10-18,2.813,2.875,2.625,2.625,9500,1.03201877585891,1.05476501265352,0.963046315901044,0.963046315901044,25894.3932272541,0.0,1.0
2000-10-19,2.875,2.875,2.5,2.813,32700,1.05476501265352,1.05476501265352,0.917186967524804,1.03201877585891,89131.2272138118,0.0,1.0
2000-10-20,2.813,2.813,2.563,2.625,7400,1.03201877585891,1.03201877585891,0.940300079106429,0.963046315901044,20170.3694612295,0.0,1.0
2000-10-23,2.875,2.875,2.625,2.688,14400,1.05476501265352,1.05476501265352,0.963046315901044,0.986159427482669,39250.4486813116,0.0,1.0
2000-10-24,2.906,2.906,2.75,2.875,10800,1.06613813105083,1.06613813105083,1.00890566427728,1.05476501265352,29437.8365109837,0.0,1.0
2000-10-25,2.813,2.875,2.75,2.875,6100,1.03201877585891,1.05476501265352,1.00890566427728,1.05476501265352,16626.9261775,0.0,1.0
2000-10-26,3.063,3.125,2.75,2.813,71200,1.12373747261139,1.146483709406,1.00890566427728,1.03201877585891,194071.662924262,0.0,1.0
2000-10-27,3.25,3.25,3.0,3.063,11100,1.19234305778225,1.19234305778225,1.10062436102976,1.12373747261139,30255.5541918441,0.0,1.0
2000-10-30,3.0,3.063,2.875,3.063,19000,1.10062436102976,1.12373747261139,1.05476501265352,1.12373747261139,51788.7864545084,0.0,1.0
2000-10-31,3.125,3.188,2.938,2.938,27100,1.146483709406,1.16959682098763,1.07787812423515,1.07787812423515,73867.1638377462,0.0,1.0
2000-11-01,3.25,3.5,3.125,3.188,23600,1.19234305778225,1.28406175453473,1.146483709406,1.16959682098763,64327.1242277046,0.0,1.0
2000-11-02,3.5,3.875,3.125,3.313,129200,1.28406175453473,1.42163979966345,1.146483709406,1.21545616936387,352163.747890654,0.0,1.0
2000-11-03,3.5,3.75,3.469,3.563,25300,1.28406175453473,1.37578045128721,1.27268863613742,1.30717486611635,68960.8577525817,0.0,1.0
2000-11-06,3.5,3.625,3.188,3.5,18900,1.28406175453473,1.32992110291097,1.16959682098763,1.28406175453473,51516.2138942211,0.0,1.0
2000-11-07,3.344,3.531,3.281,3.5,8200,1.22682928776118,1.29543487293203,1.20371617617955,1.28406175453473,22350.9499435245,0.0,1.0
2000-11-08,3.375,3.375,3.375,3.375,2000,1.23820240615849,1.23820240615849,1.23820240615849,1.23820240615849,5451.45120573768,0.0,1.0
2000-11-09,3.219,3.375,2.906,3.375,21100,1.18096993938494,1.23820240615849,1.06613813105083,1.23820240615849,57512.8102205326,0.0,1.0
2000-11-10,3.5,3.5,3.25,3.25,33400,1.28406175453473,1.28406175453473,1.19234305778225,1.19234305778225,91039.2351358193,0.0,1.0
2000-11-13,3.563,3.563,3.25,3.375,15200,1.30717486611635,1.30717486611635,1.19234305778225,1.23820240615849,41431.0291636066,0.0,1.0
2000-11-14,3.438,3.625,3.125,3.438,58600,1.26131551774011,1.32992110291097,1.146483709406,1.26131551774011,159727.520328115,0.0,1.0
2000-11-15,3.375,3.625,3.188,3.25,22800,1.23820240615849,1.32992110291097,1.16959682098763,1.19234305778225,62146.5437454096,0.0,1.0
2000-11-16,3.25,3.25,3.188,3.25,12700,1.19234305778225,1.19234305778225,1.16959682098763,1.19234305778225,34616.7151564343,0.0,1.0
2000-11-17,3.375,3.375,3.0,3.188,6200,1.23820240615849,1.23820240615849,1.10062436102976,1.16959682098763,16899.4987377868,0.0,1.0
2000-11-20,3.313,3.438,2.938,3.188,30000,1.21545616936387,1.26131551774011,1.07787812423515,1.16959682098763,81771.7680860656,0.0,1.0
2000-11-21,3.0,3.25,3.0,3.25,18300,1.10062436102976,1.19234305778225,1.10062436102976,1.19234305778225,49880.7785325002,0.0,1.0
2000-11-22,3.063,3.063,2.938,3.016,27600,1.12373747261139,1.12373747261139,1.07787812423515,1.10649435762192,75230.0266391803,0.0,1.0
2000-11-24,3.063,3.125,2.875,3.125,8900,1.12373747261139,1.146483709406,1.05476501265352,1.146483709406,24258.9578655328,0.0,1.0
2000-11-27,2.938,3.0,2.75,2.875,26700,1.07787812423515,1.10062436102976,1.00890566427728,1.05476501265352,72776.8735965983,0.0,1.0
2000-11-28,2.813,2.875,2.75,2.781,34000,1.03201877585891,1.05476501265352,1.00890566427728,1.02027878267459,92674.6704975409,0.0,1.0
2000-11-29,3.0,3.063,2.688,2.813,7000,1.10062436102976,1.12373747261139,0.986159427482669,1.03201877585891,19080.079220082,0.0,1.0
2000-11-30,2.875,2.875,2.656,2.813,32600,1.05476501265352,1.05476501265352,0.974419434298352,1.03201877585891,88858.654653525,0.0,1.0
2000-12-01,3.063,3.125,2.938,3.063,78700,1.12373747261139,1.146483709406,1.07787812423515,1.12373747261139,214514.604945779,0.0,1.0
2000-12-04,3.063,3.125,2.75,3.125,22400,1.12373747261139,1.146483709406,1.00890566427728,1.146483709406,61056.2535042623,0.0,1.0
2000-12-05,2.875,3.0,2.625,2.813,22300,1.05476501265352,1.10062436102976,0.963046315901044,1.03201877585891,60783.6809439757,0.0,1.0
2000-12-06,2.938,3.0,2.625,2.688,31000,1.07787812423515,1.10062436102976,0.963046315901044,0.986159427482669,84497.4936889344,0.0,1.0
2000-12-07,2.875,2.875,2.75,2.75,13900,1.05476501265352,1.05476501265352,1.00890566427728,1.00890566427728,37887.5858798772,0.0,1.0
2000-12-08,2.625,3.0,2.563,2.875,35400,0.963046315901044,1.10062436102976,0.940300079106429,1.05476501265352,96490.6863415574,0.0,1.0
2000-12-11,2.563,2.75,2.5,2.688,21200,0.940300079106429,1.00890566427728,0.917186967524804,0.986159427482669,57785.3827808197,0.0,1.0
2000-12-12,2.563,2.641,2.5,2.625,16500,0.940300079106429,0.968916312493203,0.917186967524804,0.963046315901044,44974.4724473361,0.0,1.0
2000-12-13,2.5,2.563,2.5,2.563,11400,0.917186967524804,0.940300079106429,0.917186967524804,0.940300079106429,31073.2718727049,0.0,1.0
2000-12-14,2.625,2.688,2.25,2.625,42300,0.963046315901044,0.986159427482669,0.825468270772324,0.963046315901044,115298.193001352,0.0,1.0
2000-12-15,2.563,2.75,2.563,2.75,23800,0.940300079106429,1.00890566427728,0.940300079106429,1.00890566427728,64872.2693482787,0.0,1.0
2000-12-18,2.5,2.75,2.375,2.75,17100,0.917186967524804,1.00890566427728,0.871327619148564,1.00890566427728,46609.9078090574,0.0,1.0
2000-12-19,2.563,2.75,2.375,2.375,82800,0.940300079106429,1.00890566427728,0.871327619148564,0.871327619148564,225690.079917541,0.0,1.0
2000-12-20,2.5,2.625,2.25,2.375,10400,0.917186967524804,0.963046315901044,0.825468270772324,0.871327619148564,28347.5462698361,0.0,1.0
2000-12-21,2.563,2.563,2.25,2.438,69000,0.940300079106429,0.940300079106429,0.825468270772324,0.894440730730189,188075.066597951,0.0,1.0
2000-12-22,2.563,2.625,2.375,2.406,45300,0.940300079106429,0.963046315901044,0.871327619148564,0.882700737545871,123475.369809959,0.0,1.0
2000-12-26,2.56,2.69,2.41,2.47,55700,0.939199454745399,0.986893177056689,0.884168236693911,0.906180723914506,151822.916079795,0.0,1.0
2000-12-27,2.563,2.563,2.375,2.438,49500,0.940300079106429,0.940300079106429,0.871327619148564,0.894440730730189,134923.417342008,0.0,1.0
2000-12-28,2.438,2.531,2.25,2.531,98400,0.894440730730189,0.928560085922112,0.825468270772324,0.928560085922112,268211.399322295,0.0,1.0
2000-12-29,2.563,2.688,2.375,2.406,191200,0.940300079106429,0.986159427482669,0.871327619148564,0.882700737545871,521158.735268524,0.0,1.0
2001-01-02,2.688,2.75,2.563,2.625,11900,0.986159427482669,1.00890566427728,0.940300079106429,0.963046315901044,32436.1346741393,0.0,1.0
2001-01-03,2.813,2.813,2.5,2.625,14300,1.03201877585891,1.03201877585891,0.917186967524804,0.963046315901044,38977.8761210246,0.0,1.0
2001-01-04,2.656,2.75,2.578,2.75,22000,0.974419434298352,1.00890566427728,0.945803200911578,1.00890566427728,59965.9632631147,0.0,1.0
2001-01-05,2.938,2.938,2.594,2.594,8700,1.07787812423515,1.07787812423515,0.951673197503737,0.951673197503737,23713.812744959,0.0,1.0
2001-01-08,3.031,3.031,2.75,2.938,48900,1.11199747942707,1.11199747942707,1.00890566427728,1.07787812423515,133287.981980287,0.0,1.0
2001-01-09,3.375,3.375,3.0,3.0,35500,1.23820240615849,1.23820240615849,1.10062436102976,1.10062436102976,96763.2589018439,0.0,1.0
2001-01-10,3.375,3.438,3.0,3.438,27300,1.23820240615849,1.26131551774011,1.10062436102976,1.26131551774011,74412.3089583194,0.0,1.0
2001-01-11,3.438,3.5,3.25,3.375,43100,1.26131551774011,1.28406175453473,1.19234305778225,1.23820240615849,117478.773483648,0.0,1.0
2001-01-12,3.5,3.625,3.313,3.313,17800,1.28406175453473,1.32992110291097,1.21545616936387,1.21545616936387,48517.9157310654,0.0,1.0
2001-01-16,3.469,3.5,3.375,3.5,14600,1.27268863613742,1.28406175453473,1.23820240615849,1.28406175453473,39795.5938018852,0.0,1.0
2001-01-17,3.5,3.625,3.375,3.438,50400,1.28406175453473,1.32992110291097,1.23820240615849,1.26131551774011,137376.57038459,0.0,1.0
2001-01-18,3.5,3.5,3.188,3.438,16100,1.28406175453473,1.28406175453473,1.16959682098763,1.26131551774011,43884.1822061884,0.0,1.0
2001-01-19,3.5,3.563,3.438,3.5,56200,1.28406175453473,1.30717486611635,1.26131551774011,1.28406175453473,153185.778881229,0.0,1.0
2001-01-22,3.438,3.5,3.25,3.438,23700,1.26131551774011,1.28406175453473,1.19234305778225,1.26131551774011,64599.6967879918,0.0,1.0
2001-01-23,3.563,3.563,3.344,3.453,28700,1.30717486611635,1.30717486611635,1.22682928776118,1.26681863954526,78228.3248023361,0.0,1.0
2001-01-24,3.625,3.625,3.438,3.453,95200,1.32992110291097,1.32992110291097,1.26131551774011,1.26681863954526,259489.077393114,0.0,1.0
2001-01-25,3.563,3.563,3.5,3.5,35700,1.30717486611635,1.30717486611635,1.28406175453473,1.28406175453473,97308.404022418,0.0,1.0
2001-01-26,3.75,3.75,3.625,3.625,29900,1.37578045128721,1.37578045128721,1.32992110291097,1.32992110291097,81499.1955257784,0.0,1.0
2001-01-29,3.75,3.813,3.594,3.75,34200,1.37578045128721,1.39889356286883,1.31854798451366,1.37578045128721,93219.8156181144,0.0,1.0
2001-01-30,3.75,3.813,3.5,3.75,118500,1.37578045128721,1.39889356286883,1.28406175453473,1.37578045128721,322998.483939958,0.0,1.0
2001-01-31,3.688,3.813,3.625,3.75,39900,1.35303421449259,1.39889356286883,1.32992110291097,1.37578045128721,108756.451554467,0.0,1.0
2001-02-01,3.75,3.75,3.344,3.375,17900,1.37578045128721,1.37578045128721,1.22682928776118,1.23820240615849,48790.4882913523,0.0,1.0
2001-02-02,3.5,3.625,3.344,3.406,14800,1.28406175453473,1.32992110291097,1.22682928776118,1.24957552455579,40340.7389224589,0.0,1.0
2001-02-05,3.688,3.688,3.563,3.563,4000,1.35303421449259,1.35303421449259,1.30717486611635,1.30717486611635,10902.9024114754,0.0,1.0
2001-02-06,3.688,3.688,3.625,3.625,8500,1.35303421449259,1.35303421449259,1.32992110291097,1.32992110291097,23168.6676243853,0.0,1.0
2001-02-07,3.563,3.688,3.563,3.625,9000,1.30717486611635,1.35303421449259,1.30717486611635,1.32992110291097,24531.5304258197,0.0,1.0
2001-02-08,3.688,3.688,3.563,3.563,900,1.35303421449259,1.35303421449259,1.30717486611635,1.30717486611635,2453.15304258197,0.0,1.0
2001-02-09,3.719,3.75,3.688,3.688,51300,1.3644073328899,1.37578045128721,1.35303421449259,1.35303421449259,139829.723427172,0.0,1.0
2001-02-12,3.875,4.25,3.625,3.688,30200,1.42163979966345,1.55921784479217,1.32992110291097,1.35303421449259,82316.9132066391,0.0,1.0
2001-02-13,3.875,4.0,3.438,3.625,29200,1.42163979966345,1.46749914803969,1.26131551774011,1.32992110291097,79591.1876037702,0.0,1.0
2001-02-14,3.75,3.875,3.531,3.625,5200,1.37578045128721,1.42163979966345,1.29543487293203,1.32992110291097,14173.773134918,0.0,1.0
2001-02-15,3.625,3.875,3.563,3.875,13300,1.32992110291097,1.42163979966345,1.30717486611635,1.42163979966345,36252.1505181556,0.0,1.0
2001-02-16,3.625,3.875,3.625,3.625,15100,1.32992110291097,1.42163979966345,1.32992110291097,1.32992110291097,41158.4566033195,0.0,1.0
2001-02-20,3.625,3.75,3.531,3.625,3700,1.32992110291097,1.37578045128721,1.29543487293203,1.32992110291097,10085.1847306147,0.0,1.0
2001-02-21,3.875,3.875,3.625,3.625,60200,1.42163979966345,1.42163979966345,1.32992110291097,1.32992110291097,164088.681292704,0.0,1.0
2001-02-22,3.75,3.75,3.563,3.75,13700,1.37578045128721,1.37578045128721,1.30717486611635,1.37578045128721,37342.4407593032,0.0,1.0
2001-02-23,3.75,3.75,3.563,3.75,4900,1.37578045128721,1.37578045128721,1.30717486611635,1.37578045128721,13356.0554540573,0.0,1.0
2001-02-26,3.75,3.75,3.625,3.75,1700,1.37578045128721,1.37578045128721,1.32992110291097,1.37578045128721,4633.73352487703,0.0,1.0
2001-02-27,3.688,3.813,3.625,3.75,6000,1.35303421449259,1.39889356286883,1.32992110291097,1.37578045128721,16354.3536172131,0.0,1.0
2001-02-28,3.688,3.875,3.5,3.563,22600,1.35303421449259,1.42163979966345,1.28406175453473,1.30717486611635,61601.3986248361,0.0,1.0
2001-03-01,3.875,4.0,3.719,3.75,92200,1.42163979966345,1.46749914803969,1.3644073328899,1.37578045128721,251311.900584507,0.0,1.0
2001-03-02,4.0,4.125,3.938,4.0,59900,1.46749914803969,1.51335849641593,1.44475291124507,1.46749914803969,163270.963611844,0.0,1.0
2001-03-05,4.047,4.125,4.0,4.125,17600,1.48474226302915,1.51335849641593,1.46749914803969,1.51335849641593,47972.7706104919,0.0,1.0
2001-03-06,4.063,4.125,3.938,4.125,24400,1.49061225962131,1.51335849641593,1.44475291124507,1.51335849641593,66507.70471,0.0,1.0
2001-03-07,4.094,4.094,4.0,4.0,8900,1.50198537801862,1.50198537801862,1.46749914803969,1.46749914803969,24258.9578655328,0.0,1.0
2001-03-08,4.063,4.25,4.0,4.188,12800,1.49061225962131,1.55921784479217,1.46749914803969,1.53647160799755,34889.2877167213,0.0,1.0
2001-03-09,3.844,4.188,3.844,4.188,9800,1.41026668126614,1.53647160799755,1.41026668126614,1.53647160799755,26712.1109081147,0.0,1.0
2001-03-12,4.0,4.0,3.875,3.938,52200,1.46749914803969,1.46749914803969,1.42163979966345,1.44475291124507,142282.876469754,0.0,1.0
2001-03-13,3.813,3.938,3.813,3.813,18000,1.39889356286883,1.44475291124507,1.39889356286883,1.39889356286883,49063.0608516394,0.0,1.0
2001-03-14,3.938,3.938,3.781,3.781,2100,1.44475291124507,1.44475291124507,1.38715356968451,1.38715356968451,5724.02376602459,0.0,1.0
2001-03-15,3.75,3.875,3.469,3.781,46500,1.37578045128721,1.42163979966345,1.27268863613742,1.38715356968451,126746.240533401,0.0,1.0
2001-03-16,3.688,3.875,3.5,3.5,28700,1.35303421449259,1.42163979966345,1.28406175453473,1.28406175453473,78228.3248023361,0.0,1.0
2001-03-19,4.0,4.0,3.563,3.75,9800,1.46749914803969,1.46749914803969,1.30717486611635,1.37578045128721,26712.1109081147,0.0,1.0
2001-03-20,3.938,4.0,3.813,4.0,33600,1.44475291124507,1.46749914803969,1.39889356286883,1.46749914803969,91584.3802563935,0.0,1.0
2001-03-21,3.875,3.875,3.688,3.875,3900,1.42163979966345,1.42163979966345,1.35303421449259,1.42163979966345,10630.3298511885,0.0,1.0
2001-03-22,4.0,4.0,3.688,3.688,400,1.46749914803969,1.46749914803969,1.35303421449259,1.35303421449259,1090.29024114754,0.0,1.0
2001-03-23,4.0,4.0,3.875,3.875,4500,1.46749914803969,1.46749914803969,1.42163979966345,1.42163979966345,12265.7652129098,0.0,1.0
2001-03-26,3.938,4.0,3.938,3.938,25300,1.44475291124507,1.46749914803969,1.44475291124507,1.44475291124507,68960.857752582,0.0,1.0
2001-03-27,4.0,4.0,3.875,3.938,9300,1.46749914803969,1.46749914803969,1.42163979966345,1.44475291124507,25349.2481066803,0.0,1.0
2001-03-28,4.0,4.0,3.813,3.969,39700,1.46749914803969,1.46749914803969,1.39889356286883,1.45612602964238,108211.306433893,0.0,1.0
2001-03-29,3.875,4.0,3.875,3.875,10300,1.42163979966345,1.46749914803969,1.42163979966345,1.42163979966345,28074.9737095491,0.0,1.0
2001-03-30,4.0,4.0,3.875,4.0,2400,1.46749914803969,1.46749914803969,1.42163979966345,1.46749914803969,6541.74144688523,0.0,1.0
2001-04-02,3.75,3.875,3.688,3.75,6100,1.37578045128721,1.42163979966345,1.35303421449259,1.37578045128721,16626.9261774999,0.0,1.0
2001-04-03,3.75,3.75,3.5,3.688,13900,1.37578045128721,1.37578045128721,1.28406175453473,1.35303421449259,37887.5858798769,0.0,1.0
2001-04-04,3.625,3.625,3.375,3.5,17400,1.32992110291097,1.32992110291097,1.23820240615849,1.28406175453473,47427.6254899179,0.0,1.0
2001-04-05,3.875,3.875,3.5,3.625,19000,1.42163979966345,1.42163979966345,1.28406175453473,1.32992110291097,51788.786454508,0.0,1.0
2001-04-06,3.875,3.875,3.688,3.688,1900,1.42163979966345,1.42163979966345,1.35303421449259,1.35303421449259,5178.8786454508,0.0,1.0
2001-04-09,3.98,3.98,3.6,3.6,1000,1.46016165229949,1.46016165229949,1.32074923323572,1.32074923323572,2725.72560286885,0.0,1.0
2001-04-10,3.95,3.95,3.56,3.75,4100,1.44915540868919,1.44915540868919,1.30607424175532,1.37578045128721,11175.4749717623,0.0,1.0
2001-04-11,3.94,3.95,3.56,3.95,12100,1.44548666081909,1.44915540868919,1.30607424175532,1.44915540868919,32981.2797947131,0.0,1.0
2001-04-12,3.937,3.94,3.937,3.94,300,1.44438603645806,1.44548666081909,1.44438603645806,1.44548666081909,817.717680860656,0.0,1.0
2001-04-16,3.94,3.94,3.65,3.71,2000,1.44548666081909,1.44548666081909,1.33909297258621,1.36110545980681,5451.45120573771,0.0,1.0
2001-04-17,3.6,3.63,3.02,3.45,46100,1.32074923323572,1.33175547684602,1.10796185676996,1.26571801518423,125655.950292254,0.0,1.0
2001-04-18,3.65,3.65,3.4,3.4,13700,1.33909297258621,1.33909297258621,1.24737427583373,1.24737427583373,37342.4407593034,0.0,1.0
2001-04-19,3.85,3.85,3.5,3.5,4100,1.4124679299882,1.4124679299882,1.28406175453473,1.28406175453473,11175.4749717623,0.0,1.0
2001-04-20,3.5,3.84,3.5,3.5,3500,1.28406175453473,1.4087991821181,1.28406175453473,1.28406175453473,9540.03961004095,0.0,1.0
2001-04-23,3.65,3.9,3.5,3.85,1900,1.33909297258621,1.43081166933869,1.28406175453473,1.4124679299882,5178.87864545083,0.0,1.0
2001-04-24,3.85,3.85,3.55,3.55,11000,1.4124679299882,1.4124679299882,1.30240549388522,1.30240549388522,29982.9816315573,0.0,1.0
2001-04-25,3.85,3.85,3.5,3.5,1100,1.4124679299882,1.4124679299882,1.28406175453473,1.28406175453473,2998.29816315573,0.0,1.0
2001-04-26,3.95,3.95,3.6,3.6,5400,1.44915540868919,1.44915540868919,1.32074923323572,1.32074923323572,14718.9182554918,0.0,1.0
2001-04-27,3.85,3.9,3.76,3.85,19300,1.4124679299882,1.43081166933869,1.37944919915731,1.4124679299882,52606.5041353688,0.0,1.0
2001-04-30,3.88,3.88,3.76,3.76,1200,1.4234741735985,1.4234741735985,1.37944919915731,1.37944919915731,3270.87072344261,0.0,1.0
2001-05-01,3.76,3.88,3.51,3.88,8600,1.37944919915731,1.4234741735985,1.28773050240482,1.4234741735985,23441.240184672,0.0,1.0
2001-05-02,3.86,3.9,3.66,3.66,12700,1.4161366778583,1.43081166933869,1.34276172045631,1.34276172045631,34616.7151564343,0.0,1.0
2001-05-03,3.95,3.95,3.77,3.9,8300,1.44915540868919,1.44915540868919,1.3831179470274,1.43081166933869,22623.5225038115,0.0,1.0
2001-05-04,3.98,3.98,3.7,3.7,12800,1.46016165229949,1.46016165229949,1.35743671193671,1.35743671193671,34889.2877167213,0.0,1.0
2001-05-07,3.84,3.84,3.66,3.66,7900,1.4087991821181,1.4087991821181,1.34276172045631,1.34276172045631,21533.2322626639,0.0,1.0
2001-05-08,3.7,3.7,3.67,3.7,5200,1.35743671193671,1.35743671193671,1.34643046832641,1.35743671193671,14173.773134918,0.0,1.0
2001-05-09,3.98,3.98,3.98,3.98,1000,1.46016165229949,1.46016165229949,1.46016165229949,1.46016165229949,2725.72560286885,0.0,1.0
2001-05-10,3.9,3.9,3.75,3.75,6800,1.43081166933869,1.43081166933869,1.37578045128721,1.37578045128721,18534.9340995082,0.0,1.0
2001-05-11,3.75,3.75,3.75,3.75,5000,1.37578045128721,1.37578045128721,1.37578045128721,1.37578045128721,13628.6280143442,0.0,1.0
2001-05-14,3.77,3.85,3.75,3.75,10300,1.3831179470274,1.4124679299882,1.37578045128721,1.37578045128721,28074.9737095493,0.0,1.0
2001-05-15,3.73,3.75,3.7,3.75,3100,1.36844295554701,1.37578045128721,1.35743671193671,1.37578045128721,8449.74936889342,0.0,1.0
2001-05-16,3.9,3.9,3.73,3.73,5200,1.43081166933869,1.43081166933869,1.36844295554701,1.36844295554701,14173.7731349181,0.0,1.0
2001-05-17,3.73,3.74,3.73,3.74,2700,1.36844295554701,1.37211170341711,1.36844295554701,1.37211170341711,7359.45912774589,0.0,1.0
2001-05-18,3.7,3.7,3.7,3.7,3200,1.35743671193671,1.35743671193671,1.35743671193671,1.35743671193671,8722.32192918033,0.0,1.0
2001-05-21,3.7,3.75,3.52,3.7,22300,1.35743671193671,1.37578045128721,1.29139925027492,1.35743671193671,60783.6809439754,0.0,1.0
2001-05-22,3.75,3.75,3.6,3.6,27000,1.37578045128721,1.37578045128721,1.32074923323572,1.32074923323572,73594.5912774588,0.0,1.0
2001-05-23,3.65,3.7,3.65,3.67,4600,1.33909297258621,1.35743671193671,1.33909297258621,1.34643046832641,12538.3377731968,0.0,1.0
2001-05-24,3.65,3.65,3.65,3.65,100,1.33909297258621,1.33909297258621,1.33909297258621,1.33909297258621,272.572560286886,0.0,1.0
2001-05-25,3.7,3.7,3.5,3.6,11500,1.35743671193671,1.35743671193671,1.28406175453473,1.32074923323572,31345.8444329918,0.0,1.0
2001-05-29,3.63,3.63,3.6,3.6,500,1.33175547684602,1.33175547684602,1.32074923323572,1.32074923323572,1362.86280143442,0.0,1.0
2001-05-30,3.5,3.6,3.4,3.6,12600,1.28406175453473,1.32074923323572,1.24737427583373,1.32074923323572,34344.1425961474,0.0,1.0
2001-05-31,3.3,3.3,3.26,3.26,4700,1.21068679713274,1.21068679713274,1.19601180565234,1.19601180565234,12810.9103334836,0.0,1.0
2001-06-01,3.42,3.42,3.3,3.3,2900,1.25471177157393,1.25471177157393,1.21068679713274,1.21068679713274,7904.60424831968,0.0,1.0
2001-06-04,3.45,3.55,3.45,3.5,3800,1.26571801518423,1.30240549388522,1.26571801518423,1.28406175453473,10357.7572909016,0.0,1.0
2001-06-05,3.5,3.65,3.48,3.53,6400,1.28406175453473,1.33909297258621,1.27672425879453,1.29506799814502,17444.6438583606,0.0,1.0
2001-06-06,3.55,3.55,3.5,3.5,3100,1.30240549388522,1.30240549388522,1.28406175453473,1.28406175453473,8449.74936889345,0.0,1.0
2001-06-07,3.65,3.7,3.55,3.65,19800,1.33909297258621,1.35743671193671,1.30240549388522,1.33909297258621,53969.3669368034,0.0,1.0
2001-06-08,3.75,3.8,3.5,3.5,27700,1.37578045128721,1.3941241906377,1.28406175453473,1.28406175453473,75502.599199467,0.0,1.0
2001-06-11,3.75,3.8,3.75,3.8,4100,1.37578045128721,1.3941241906377,1.37578045128721,1.3941241906377,11175.4749717623,0.0,1.0
2001-06-12,3.85,3.85,3.75,3.75,2100,1.4124679299882,1.4124679299882,1.37578045128721,1.37578045128721,5724.02376602458,0.0,1.0
2001-06-13,3.75,3.75,3.71,3.71,1500,1.37578045128721,1.37578045128721,1.36110545980681,1.36110545980681,4088.58840430327,0.0,1.0
2001-06-14,3.75,3.75,3.75,3.75,11300,1.37578045128721,1.37578045128721,1.37578045128721,1.37578045128721,30800.6993124179,0.0,1.0
2001-06-15,3.75,3.8,3.71,3.77,17000,1.37578045128721,1.3941241906377,1.36110545980681,1.3831179470274,46337.3352487703,0.0,1.0
2001-06-18,3.7,3.75,3.05,3.75,30700,1.35743671193671,1.37578045128721,1.11896810038026,1.37578045128721,83679.7760080737,0.0,1.0
2001-06-19,3.5,3.75,3.5,3.75,4800,1.28406175453473,1.37578045128721,1.28406175453473,1.37578045128721,13083.4828937704,0.0,1.0
2001-06-20,3.45,3.77,3.35,3.35,7500,1.26571801518423,1.3831179470274,1.22903053648324,1.22903053648324,20442.9420215164,0.0,1.0
2001-06-21,3.8,3.8,3.77,3.77,1300,1.3941241906377,1.3941241906377,1.3831179470274,1.3831179470274,3543.44328372951,0.0,1.0
2001-06-22,3.63,3.77,3.62,3.62,2300,1.33175547684602,1.3831179470274,1.32808672897592,1.32808672897592,6269.16888659834,0.0,1.0
2001-06-25,3.7,3.7,3.6,3.61,900,1.35743671193671,1.35743671193671,1.32074923323572,1.32441798110582,2453.15304258197,0.0,1.0
2001-06-26,4.0,4.0,3.69,3.69,14400,1.46749914803969,1.46749914803969,1.35376796406661,1.35376796406661,39250.4486813114,0.0,1.0
2001-06-27,4.14,4.2,3.6,3.6,21100,1.51886161822108,1.54087410544167,1.32074923323572,1.32074923323572,57512.8102205326,0.0,1.0
2001-06-28,4.25,4.25,4.12,4.12,15900,1.55921784479217,1.55921784479217,1.51152412248088,1.51152412248088,43339.0370856146,0.0,1.0
2001-06-29,4.02,4.15,4.02,4.15,10300,1.47483664377988,1.52253036609117,1.47483664377988,1.52253036609117,28074.9737095493,0.0,1.0
2001-07-02,4.06,4.06,4.05,4.05,4300,1.48951163526028,1.48951163526028,1.48584288739018,1.48584288739018,11720.6200923361,0.0,1.0
2001-07-03,4.08,4.19,4.08,4.15,2900,1.49684913100048,1.53720535757157,1.49684913100048,1.52253036609117,7904.60424831967,0.0,1.0
2001-07-05,4.1,4.1,4.1,4.1,4000,1.50418662674068,1.50418662674068,1.50418662674068,1.50418662674068,10902.9024114754,0.0,1.0
2001-07-06,4.1,4.1,4.1,4.1,4400,1.50418662674068,1.50418662674068,1.50418662674068,1.50418662674068,11993.1926526229,0.0,1.0
2001-07-09,4.15,4.15,4.1,4.1,8300,1.52253036609117,1.52253036609117,1.50418662674068,1.50418662674068,22623.5225038115,0.0,1.0
2001-07-10,4.17,4.2,4.15,4.2,17200,1.52986786183137,1.54087410544167,1.52253036609117,1.54087410544167,46882.4803693443,0.0,1.0
2001-07-11,4.18,4.18,4.18,4.18,100,1.53353660970147,1.53353660970147,1.53353660970147,1.53353660970147,272.572560286886,0.0,1.0
2001-07-12,4.34,4.35,4.21,4.21,12300,1.59223657562306,1.59590532349316,1.54454285331177,1.54454285331177,33526.4249152869,0.0,1.0
2001-07-13,4.25,4.33,4.25,4.33,4600,1.55921784479217,1.58856782775296,1.55921784479217,1.58856782775296,12538.3377731967,0.0,1.0
2001-07-16,4.25,4.25,4.25,4.25,1600,1.55921784479217,1.55921784479217,1.55921784479217,1.55921784479217,4361.16096459015,0.0,1.0
2001-07-17,4.25,4.25,4.25,4.25,0,1.55921784479217,1.55921784479217,1.55921784479217,1.55921784479217,0,0.0,1.0
2001-07-18,4.25,4.33,4.25,4.33,1600,1.55921784479217,1.58856782775296,1.55921784479217,1.58856782775296,4361.16096459015,0.0,1.0
2001-07-19,4.33,4.33,4.25,4.33,7900,1.58856782775296,1.58856782775296,1.55921784479217,1.58856782775296,21533.2322626639,0.0,1.0
2001-07-20,4.23,4.31,4.2,4.31,14700,1.55188034905197,1.58123033201276,1.54087410544167,1.58123033201276,40068.1663621721,0.0,1.0
2001-07-23,4.23,4.23,4.23,4.23,0,1.55188034905197,1.55188034905197,1.55188034905197,1.55188034905197,0,0.0,1.0
2001-07-24,4.41,4.75,4.3,4.33,51300,1.61791781071375,1.74265523829713,1.57756158414266,1.58856782775296,139829.723427172,0.0,1.0
2001-07-25,4.48,4.48,4.45,4.45,3400,1.64359904580445,1.64359904580445,1.63259280219415,1.63259280219415,9267.46704975409,0.0,1.0
2001-07-26,4.4,4.5,4.38,4.5,23000,1.61424906284366,1.65093654154465,1.60691156710346,1.65093654154465,62691.6888659834,0.0,1.0
2001-07-27,4.34,4.47,4.34,4.45,18200,1.59223657562306,1.63993029793435,1.59223657562306,1.63259280219415,49608.2059722131,0.0,1.0
2001-07-30,4.36,4.45,4.36,4.45,6100,1.59957407136326,1.63259280219415,1.59957407136326,1.63259280219415,16626.9261775,0.0,1.0
2001-07-31,4.35,4.399,4.35,4.38,14500,1.59590532349316,1.61388218805665,1.59590532349316,1.60691156710346,39523.0212415983,0.0,1.0
2001-08-01,4.3,4.4,4.3,4.37,5900,1.57756158414266,1.61424906284366,1.57756158414266,1.60324281923336,16081.7810569263,0.0,1.0
2001-08-02,4.31,4.31,4.15,4.3,23500,1.58123033201276,1.58123033201276,1.52253036609117,1.57756158414266,64054.5516674181,0.0,1.0
2001-08-03,4.23,4.23,4.23,4.23,600,1.55188034905197,1.55188034905197,1.55188034905197,1.55188034905197,1635.43536172131,0.0,1.0
2001-08-06,4.3,4.4,4.2,4.2,2800,1.57756158414266,1.61424906284366,1.54087410544167,1.54087410544167,7632.0316880328,0.0,1.0
2001-08-07,4.4,4.4,4.21,4.21,6700,1.61424906284366,1.61424906284366,1.54454285331177,1.54454285331177,18262.3615392212,0.0,1.0
2001-08-08,4.175,4.25,4.1,4.2,5400,1.53170223576642,1.55921784479217,1.50418662674068,1.54087410544167,14718.9182554918,0.0,1.0
2001-08-09,4.17,4.25,4.17,4.25,2300,1.52986786183137,1.55921784479217,1.52986786183137,1.55921784479217,6269.16888659837,0.0,1.0
2001-08-10,4.17,4.17,4.12,4.17,1900,1.52986786183137,1.52986786183137,1.51152412248088,1.52986786183137,5178.87864545083,0.0,1.0
2001-08-13,4.1,4.23,4.1,4.1,5100,1.50418662674068,1.55188034905197,1.50418662674068,1.50418662674068,13901.2005746311,0.0,1.0
2001-08-14,4.25,4.25,3.96,4.1,13500,1.55921784479217,1.55921784479217,1.45282415655929,1.50418662674068,36797.2956387294,0.0,1.0
2001-08-15,4.14,4.2,4.0,4.2,15600,1.51886161822108,1.54087410544167,1.46749914803969,1.54087410544167,42521.319404754,0.0,1.0
2001-08-16,4.1,4.1,4.05,4.05,1100,1.50418662674068,1.50418662674068,1.48584288739018,1.48584288739018,2998.29816315573,0.0,1.0
2001-08-17,4.1,4.1,4.1,4.1,0,1.50418662674068,1.50418662674068,1.50418662674068,1.50418662674068,0,0.0,1.0
2001-08-20,4.1,4.1,4.1,4.1,0,1.50418662674068,1.50418662674068,1.50418662674068,1.50418662674068,0,0.0,1.0
2001-08-21,4.15,4.15,4.15,4.15,3500,1.52253036609117,1.52253036609117,1.52253036609117,1.52253036609117,9540.03961004101,0.0,1.0
2001-08-22,3.9,4.1,3.87,4.1,4700,1.43081166933869,1.50418662674068,1.4198054257284,1.50418662674068,12810.9103334836,0.0,1.0
2001-08-23,3.9,3.9,3.9,3.9,100,1.43081166933869,1.43081166933869,1.43081166933869,1.43081166933869,272.572560286886,0.0,1.0
2001-08-24,4.2,4.2,3.67,4.0,20100,1.54087410544167,1.54087410544167,1.34643046832641,1.46749914803969,54787.0846176639,0.0,1.0
2001-08-27,4.0,4.0,3.73,3.73,8500,1.46749914803969,1.46749914803969,1.36844295554701,1.36844295554701,23168.6676243852,0.0,1.0
2001-08-28,4.0,4.44,3.91,4.19,16700,1.46749914803969,1.62892405432405,1.43448041720879,1.53720535757157,45519.6175679097,0.0,1.0
2001-08-29,4.0,4.0,3.95,3.95,5400,1.46749914803969,1.46749914803969,1.44915540868919,1.44915540868919,14718.9182554918,0.0,1.0
2001-08-30,4.01,4.01,4.01,4.01,7100,1.47116789590979,1.47116789590979,1.47116789590979,1.47116789590979,19352.6517803688,0.0,1.0
2001-08-31,4.01,4.01,4.01,4.01,0,1.47116789590979,1.47116789590979,1.47116789590979,1.47116789590979,0,0.0,1.0
2001-09-04,4.18,4.18,4.0,4.0,8700,1.53353660970147,1.53353660970147,1.46749914803969,1.46749914803969,23713.812744959,0.0,1.0
2001-09-05,4.0,4.05,3.95,4.05,11000,1.46749914803969,1.48584288739018,1.44915540868919,1.48584288739018,29982.9816315573,0.0,1.0
2001-09-06,4.0,4.0,4.0,4.0,0,1.46749914803969,1.46749914803969,1.46749914803969,1.46749914803969,0,0.0,1.0
2001-09-07,3.9,4.0,3.8,4.0,2300,1.43081166933869,1.46749914803969,1.3941241906377,1.46749914803969,6269.16888659838,0.0,1.0
2001-09-10,3.94,3.94,3.94,3.94,2000,1.44548666081909,1.44548666081909,1.44548666081909,1.44548666081909,5451.45120573771,0.0,1.0
2001-09-17,3.8,4.0,3.7,3.85,68600,1.3941241906377,1.46749914803969,1.35743671193671,1.4124679299882,186984.776356803,0.0,1.0
2001-09-18,4.0,4.0,3.8,3.8,200,1.46749914803969,1.46749914803969,1.3941241906377,1.3941241906377,545.145120573769,0.0,1.0
2001-09-19,3.85,4.0,3.8,4.0,11400,1.4124679299882,1.46749914803969,1.3941241906377,1.46749914803969,31073.2718727049,0.0,1.0
2001-09-20,3.91,4.03,3.61,4.03,18000,1.43448041720879,1.47850539164998,1.32441798110582,1.47850539164998,49063.0608516394,0.0,1.0
2001-09-21,3.75,3.95,3.75,3.95,3900,1.37578045128721,1.44915540868919,1.37578045128721,1.44915540868919,10630.3298511885,0.0,1.0
2001-09-24,3.66,3.87,3.6,3.87,17500,1.34276172045631,1.4198054257284,1.32074923323572,1.4198054257284,47700.198050205,0.0,1.0
2001-09-25,3.68,3.85,3.51,3.85,12800,1.35009921619651,1.4124679299882,1.28773050240482,1.4124679299882,34889.2877167213,0.0,1.0
2001-09-26,3.68,3.94,3.68,3.68,9700,1.35009921619651,1.44548666081909,1.35009921619651,1.35009921619651,26439.5383478279,0.0,1.0
2001-09-27,3.68,3.68,3.68,3.68,0,1.35009921619651,1.35009921619651,1.35009921619651,1.35009921619651,0,0.0,1.0
2001-09-28,3.9,3.9,3.55,3.68,2300,1.43081166933869,1.43081166933869,1.30240549388522,1.35009921619651,6269.16888659838,0.0,1.0
2001-10-01,4.15,4.2,3.9,3.9,5000,1.52253036609117,1.54087410544167,1.43081166933869,1.43081166933869,13628.6280143443,0.0,1.0
2001-10-02,4.0,4.0,4.0,4.0,400,1.46749914803969,1.46749914803969,1.46749914803969,1.46749914803969,1090.29024114754,0.0,1.0
2001-10-03,4.0,4.0,3.55,4.0,6600,1.46749914803969,1.46749914803969,1.30240549388522,1.46749914803969,17989.7889789344,0.0,1.0
2001-10-04,4.0,4.2,3.56,4.2,7600,1.46749914803969,1.54087410544167,1.30607424175532,1.54087410544167,20715.5145818032,0.0,1.0
2001-10-05,4.0,4.0,3.58,4.0,2000,1.46749914803969,1.46749914803969,1.31341173749552,1.46749914803969,5451.45120573769,0.0,1.0
2001-10-08,3.65,3.65,3.58,3.65,800,1.33909297258621,1.33909297258621,1.31341173749552,1.33909297258621,2180.58048229509,0.0,1.0
2001-10-09,3.65,3.8,3.65,3.8,2000,1.33909297258621,1.3941241906377,1.33909297258621,1.3941241906377,5451.45120573772,0.0,1.0
2001-10-10,3.65,3.65,3.55,3.6,3000,1.33909297258621,1.33909297258621,1.30240549388522,1.32074923323572,8177.17680860658,0.0,1.0
2001-10-11,3.6,3.6,3.6,3.6,2700,1.32074923323572,1.32074923323572,1.32074923323572,1.32074923323572,7359.45912774589,0.0,1.0
2001-10-12,3.6,3.9,3.6,3.9,4600,1.32074923323572,1.43081166933869,1.32074923323572,1.43081166933869,12538.3377731967,0.0,1.0
2001-10-15,3.5,3.5,3.5,3.5,300,1.28406175453473,1.28406175453473,1.28406175453473,1.28406175453473,817.717680860653,0.0,1.0
2001-10-16,3.5,3.5,3.5,3.5,0,1.28406175453473,1.28406175453473,1.28406175453473,1.28406175453473,0,0.0,1.0
2001-10-17,3.5,3.75,3.5,3.5,3900,1.28406175453473,1.37578045128721,1.28406175453473,1.28406175453473,10630.3298511885,0.0,1.0
2001-10-18,3.6,3.6,3.6,3.6,1400,1.32074923323572,1.32074923323572,1.32074923323572,1.32074923323572,3816.01584401639,0.0,1.0
2001-10-19,3.6,3.602,3.6,3.602,400,1.32074923323572,1.32148298280974,1.32074923323572,1.32148298280974,1090.29024114754,0.0,1.0
2001-10-22,3.6,3.6,3.6,3.6,0,1.32074923323572,1.32074923323572,1.32074923323572,1.32074923323572,0,0.0,1.0
2001-10-23,3.5,3.6,3.47,3.6,18600,1.28406175453473,1.32074923323572,1.27305551092443,1.32074923323572,50698.4962133605,0.0,1.0
2001-10-24,3.5,3.5,3.5,3.5,400,1.28406175453473,1.28406175453473,1.28406175453473,1.28406175453473,1090.29024114754,0.0,1.0
2001-10-25,3.55,3.55,3.55,3.55,1100,1.30240549388522,1.30240549388522,1.30240549388522,1.30240549388522,2998.29816315574,0.0,1.0
2001-10-26,3.8,3.8,3.5,3.7,1700,1.3941241906377,1.3941241906377,1.28406175453473,1.35743671193671,4633.73352487705,0.0,1.0
2001-10-29,3.52,3.52,3.5,3.5,4500,1.29139925027492,1.29139925027492,1.28406175453473,1.28406175453473,12265.7652129099,0.0,1.0
2001-10-30,3.38,3.472,3.36,3.472,8200,1.24003678009354,1.27378926049845,1.23269928435334,1.27378926049845,22350.9499435245,0.0,1.0
2001-10-31,3.58,3.58,3.44,3.5,55700,1.31341173749552,1.31341173749552,1.26204926731413,1.28406175453473,151822.916079795,0.0,1.0
2001-11-01,3.48,3.49,3.3,3.36,1800,1.27672425879453,1.28039300666463,1.21068679713274,1.23269928435334,4906.30608516392,0.0,1.0
2001-11-02,3.48,3.48,3.48,3.48,0,1.27672425879453,1.27672425879453,1.27672425879453,1.27672425879453,0,0.0,1.0
2001-11-05,3.5,3.5,3.5,3.5,100,1.28406175453473,1.28406175453473,1.28406175453473,1.28406175453473,272.572560286884,0.0,1.0
2001-11-06,3.58,3.58,3.06,3.5,9900,1.31341173749552,1.31341173749552,1.12263684825036,1.28406175453473,26984.6834684016,0.0,1.0
2001-11-07,3.547,3.547,3.547,3.547,100,1.30130486952419,1.30130486952419,1.30130486952419,1.30130486952419,272.572560286886,0.0,1.0
2001-11-08,3.58,3.58,3.25,3.28,5400,1.31341173749552,1.31341173749552,1.19234305778225,1.20334930139254,14718.9182554918,0.0,1.0
2001-11-09,3.47,3.47,3.25,3.25,1000,1.27305551092443,1.27305551092443,1.19234305778225,1.19234305778225,2725.72560286885,0.0,1.0
2001-11-12,3.3,3.3,3.3,3.3,200,1.21068679713274,1.21068679713274,1.21068679713274,1.21068679713274,545.145120573771,0.0,1.0
2001-11-13,3.3,3.3,3.3,3.3,600,1.21068679713274,1.21068679713274,1.21068679713274,1.21068679713274,1635.43536172131,0.0,1.0
2001-11-14,3.7,3.7,3.469,3.469,2900,1.35743671193671,1.35743671193671,1.27268863613742,1.27268863613742,7904.60424831967,0.0,1.0
2001-11-15,3.5,3.52,3.5,3.52,400,1.28406175453473,1.29139925027492,1.28406175453473,1.29139925027492,1090.29024114754,0.0,1.0
2001-11-16,3.39,3.5,3.39,3.5,2000,1.24370552796363,1.28406175453473,1.24370552796363,1.28406175453473,5451.45120573772,0.0,1.0
2001-11-19,3.5,3.5,3.5,3.5,1000,1.28406175453473,1.28406175453473,1.28406175453473,1.28406175453473,2725.72560286884,0.0,1.0
2001-11-20,3.5,3.55,3.5,3.55,2500,1.28406175453473,1.30240549388522,1.28406175453473,1.30240549388522,6814.31400717211,0.0,1.0
2001-11-21,3.39,3.39,3.09,3.39,1100,1.24370552796363,1.24370552796363,1.13364309186066,1.24370552796363,2998.29816315575,0.0,1.0
2001-11-23,3.39,3.39,3.39,3.39,0,1.24370552796363,1.24370552796363,1.24370552796363,1.24370552796363,0,0.0,1.0
2001-11-26,3.3,3.3,3.09,3.09,3200,1.21068679713274,1.21068679713274,1.13364309186066,1.13364309186066,8722.32192918033,0.0,1.0
2001-11-27,3.49,3.49,3.45,3.45,7000,1.28039300666463,1.28039300666463,1.26571801518423,1.26571801518423,19080.0792200819,0.0,1.0
2001-11-28,3.48,3.48,3.06,3.48,200,1.27672425879453,1.27672425879453,1.12263684825036,1.27672425879453,545.145120573769,0.0,1.0
2001-11-29,3.06,3.48,3.06,3.351,3400,1.12263684825036,1.27672425879453,1.12263684825036,1.22939741127025,9267.4670497541,0.0,1.0
2001-11-30,3.39,3.46,3.15,3.46,600,1.24370552796363,1.26938676305433,1.15565557908125,1.26938676305433,1635.43536172132,0.0,1.0
2001-12-03,3.34,3.34,3.05,3.34,2100,1.22536178861314,1.22536178861314,1.11896810038026,1.22536178861314,5724.02376602458,0.0,1.0
2001-12-04,3.2,3.2,3.2,3.2,100,1.17399931843175,1.17399931843175,1.17399931843175,1.17399931843175,272.572560286885,0.0,1.0
2001-12-05,3.2,3.2,3.2,3.2,0,1.17399931843175,1.17399931843175,1.17399931843175,1.17399931843175,0,0.0,1.0
2001-12-06,3.15,3.2,2.86,3.2,15900,1.15565557908125,1.17399931843175,1.04926189084838,1.17399931843175,43339.0370856149,0.0,1.0
2001-12-07,3.3,3.32,2.86,2.86,6000,1.21068679713274,1.21802429287294,1.04926189084838,1.04926189084838,16354.3536172131,0.0,1.0
2001-12-10,2.83,2.9,2.8,2.8,11100,1.03825564723808,1.06393688232877,1.02724940362778,1.02724940362778,30255.5541918442,0.0,1.0
2001-12-11,2.66,2.99,2.66,2.82,11300,0.975886933446391,1.09695561315967,0.975886933446391,1.03458689936798,30800.699312418,0.0,1.0
2001-12-12,2.7,2.7,2.7,2.7,1000,0.990561924926788,0.990561924926788,0.990561924926788,0.990561924926788,2725.72560286885,0.0,1.0
2001-12-13,2.95,2.95,2.65,2.67,25300,1.08228062167927,1.08228062167927,0.972218185576292,0.979555681316491,68960.8577525819,0.0,1.0
2001-12-14,2.95,2.95,2.8,2.8,4700,1.08228062167927,1.08228062167927,1.02724940362778,1.02724940362778,12810.9103334836,0.0,1.0
2001-12-17,2.85,2.85,2.85,2.85,100,1.04559314297828,1.04559314297828,1.04559314297828,1.04559314297828,272.572560286884,0.0,1.0
2001-12-18,2.9,2.94,2.71,2.71,2800,1.06393688232877,1.07861187380917,0.994230672796887,0.994230672796887,7632.0316880328,0.0,1.0
2001-12-19,2.7,3.0,2.7,2.71,4000,0.990561924926788,1.10062436102976,0.990561924926788,0.994230672796887,10902.9024114754,0.0,1.0
2001-12-20,2.84,3.0,2.31,2.7,10200,1.04192439510818,1.10062436102976,0.847480757992919,0.990561924926788,27802.4011492622,0.0,1.0
2001-12-21,2.5,2.79,2.36,2.36,5100,0.917186967524804,1.02358065575768,0.865824497343415,0.865824497343415,13901.2005746311,0.0,1.0
2001-12-24,2.5,2.5,2.32,2.335,1000,0.917186967524804,0.917186967524804,0.851149505863018,0.856652627668167,2725.72560286885,0.0,1.0
2001-12-26,2.6,2.8,2.23,2.24,37500,0.953874446225796,1.02724940362778,0.818130775032125,0.821799522902224,102214.710107582,0.0,1.0
2001-12-27,2.5,2.75,2.45,2.5,59800,0.917186967524804,1.00890566427728,0.898843228174308,0.917186967524804,162998.391051557,0.0,1.0
2001-12-28,2.55,2.65,2.5,2.6,122200,0.9355307068753,0.972218185576292,0.917186967524804,0.953874446225796,333083.668670574,0.0,1.0
2001-12-31,2.7,2.78,2.59,2.69,69900,0.990561924926788,1.01991190788758,0.950205698355697,0.986893177056689,190528.219640533,0.0,1.0
2002-01-02,2.799,2.88,2.5,2.84,9500,1.02688252884077,1.05659938658857,0.917186967524804,1.04192439510818,25894.3932272541,0.0,1.0
2002-01-03,2.7,2.88,2.7,2.88,12300,0.990561924926788,1.05659938658857,0.990561924926788,1.05659938658857,33526.4249152869,0.0,1.0
2002-01-04,2.73,2.95,2.7,2.76,17900,1.00156816853709,1.08228062167927,0.990561924926788,1.01257441214738,48790.4882913522,0.0,1.0
2002-01-07,2.65,2.82,2.65,2.72,13300,0.972218185576292,1.03458689936798,0.972218185576292,0.997899420666987,36252.1505181557,0.0,1.0
2002-01-08,2.83,2.85,2.681,2.681,10000,1.03825564723808,1.04559314297828,0.9835913039736,0.9835913039736,27257.2560286885,0.0,1.0
2002-01-09,2.75,2.85,2.75,2.85,2900,1.00890566427728,1.04559314297828,1.00890566427728,1.04559314297828,7904.6042483197,0.0,1.0
2002-01-10,2.6,2.701,2.56,2.701,21100,0.953874446225796,0.990928799713798,0.939199454745399,0.990928799713798,57512.8102205328,0.0,1.0
2002-01-11,2.601,2.601,2.6,2.6,2100,0.954241321012806,0.954241321012806,0.953874446225796,0.953874446225796,5724.02376602459,0.0,1.0
2002-01-14,2.65,2.68,2.6,2.6,10900,0.972218185576292,0.98322442918659,0.953874446225796,0.953874446225796,29710.4090712705,0.0,1.0
2002-01-15,2.56,2.9,2.55,2.9,6800,0.939199454745399,1.06393688232877,0.9355307068753,1.06393688232877,18534.9340995082,0.0,1.0
2002-01-16,2.56,2.7,2.55,2.55,5800,0.939199454745399,0.990561924926788,0.9355307068753,0.9355307068753,15809.2084966393,0.0,1.0
2002-01-17,2.6,2.6,2.56,2.56,4400,0.953874446225796,0.953874446225796,0.939199454745399,0.939199454745399,11993.1926526229,0.0,1.0
2002-01-18,2.56,2.72,2.56,2.72,5800,0.939199454745399,0.997899420666987,0.939199454745399,0.997899420666987,15809.2084966393,0.0,1.0
2002-01-22,2.55,2.55,2.5,2.53,19800,0.9355307068753,0.9355307068753,0.917186967524804,0.928193211135102,53969.3669368033,0.0,1.0
2002-01-23,2.5,2.55,2.44,2.55,16300,0.917186967524804,0.9355307068753,0.895174480304209,0.9355307068753,44429.3273267623,0.0,1.0
2002-01-24,2.8,2.8,2.55,2.55,22600,1.02724940362778,1.02724940362778,0.9355307068753,0.9355307068753,61601.3986248361,0.0,1.0
2002-01-25,2.55,2.551,2.55,2.55,1600,0.9355307068753,0.93589758166231,0.9355307068753,0.9355307068753,4361.16096459016,0.0,1.0
2002-01-28,2.55,2.56,2.55,2.55,1900,0.9355307068753,0.939199454745399,0.9355307068753,0.9355307068753,5178.87864545082,0.0,1.0
2002-01-29,2.56,2.69,2.56,2.56,11800,0.939199454745399,0.986893177056689,0.939199454745399,0.939199454745399,32163.5621138525,0.0,1.0
2002-01-30,2.57,2.57,2.56,2.56,4500,0.942868202615498,0.942868202615498,0.939199454745399,0.939199454745399,12265.7652129098,0.0,1.0
2002-01-31,2.57,2.57,2.57,2.57,10100,0.942868202615498,0.942868202615498,0.942868202615498,0.942868202615498,27529.8285889754,0.0,1.0
2002-02-01,2.57,2.57,2.57,2.57,0,0.942868202615498,0.942868202615498,0.942868202615498,0.942868202615498,0,0.0,1.0
2002-02-04,2.57,2.57,2.55,2.551,3800,0.942868202615498,0.942868202615498,0.9355307068753,0.93589758166231,10357.7572909016,0.0,1.0
2002-02-05,2.51,2.51,2.51,2.51,2200,0.920855715394903,0.920855715394903,0.920855715394903,0.920855715394903,5996.59632631147,0.0,1.0
2002-02-06,2.55,2.55,2.51,2.51,5400,0.9355307068753,0.9355307068753,0.920855715394903,0.920855715394903,14718.9182554918,0.0,1.0
2002-02-07,2.511,2.559,2.501,2.559,3100,0.921222590181913,0.938832579958389,0.917553842311814,0.938832579958389,8449.74936889344,0.0,1.0
2002-02-08,2.51,2.511,2.5,2.511,6200,0.920855715394903,0.921222590181913,0.917186967524804,0.921222590181913,16899.4987377869,0.0,1.0
2002-02-11,2.52,2.52,2.51,2.52,5900,0.924524463265002,0.924524463265002,0.920855715394903,0.924524463265002,16081.7810569262,0.0,1.0
2002-02-12,2.51,2.52,2.5,2.51,4800,0.920855715394903,0.924524463265002,0.917186967524804,0.920855715394903,13083.4828937705,0.0,1.0
2002-02-13,2.56,2.56,2.47,2.47,1600,0.939199454745399,0.939199454745399,0.906180723914506,0.906180723914506,4361.16096459016,0.0,1.0
2002-02-14,2.5,2.5,2.5,2.5,100,0.917186967524804,0.917186967524804,0.917186967524804,0.917186967524804,272.572560286885,0.0,1.0
2002-02-15,2.4,2.5,2.4,2.5,14100,0.880499488823812,0.917186967524804,0.880499488823812,0.917186967524804,38432.7310004508,0.0,1.0
2002-02-19,2.38,2.38,2.38,2.38,800,0.873161993083613,0.873161993083613,0.873161993083613,0.873161993083613,2180.58048229508,0.0,1.0
2002-02-20,2.33,2.37,2.3,2.37,11100,0.854818253733117,0.869493245213514,0.84381201012282,0.869493245213514,30255.5541918443,0.0,1.0
2002-02-21,2.35,2.35,2.35,2.35,3000,0.862155749473316,0.862155749473316,0.862155749473316,0.862155749473316,8177.17680860655,0.0,1.0
2002-02-22,2.2,2.27,2.2,2.27,32300,0.807124531421828,0.832805766512522,0.807124531421828,0.832805766512522,88040.9369726638,0.0,1.0
2002-02-25,2.25,2.25,2.21,2.21,12000,0.825468270772324,0.825468270772324,0.810793279291927,0.810793279291927,32708.7072344262,0.0,1.0
2002-02-26,2.25,2.35,2.22,2.22,29800,0.825468270772324,0.862155749473316,0.814462027162026,0.814462027162026,81226.6229654917,0.0,1.0
2002-02-27,2.399,2.399,2.399,2.399,1000,0.880132614036802,0.880132614036802,0.880132614036802,0.880132614036802,2725.72560286885,0.0,1.0
2002-02-28,2.55,2.55,2.35,2.35,5200,0.9355307068753,0.9355307068753,0.862155749473316,0.862155749473316,14173.773134918,0.0,1.0
2002-03-01,2.55,2.55,2.4,2.55,10000,0.9355307068753,0.9355307068753,0.880499488823812,0.9355307068753,27257.2560286885,0.0,1.0
2002-03-04,2.49,2.5,2.3,2.3,1600,0.913518219654705,0.917186967524804,0.84381201012282,0.84381201012282,4361.16096459016,0.0,1.0
2002-03-05,2.65,2.679,2.54,2.579,15100,0.972218185576292,0.98285755439958,0.931861959005201,0.946170075698588,41158.4566033197,0.0,1.0
2002-03-06,2.67,2.67,2.67,2.67,1200,0.979555681316491,0.979555681316491,0.979555681316491,0.979555681316491,3270.87072344262,0.0,1.0
2002-03-07,2.65,2.65,2.601,2.601,600,0.972218185576292,0.972218185576292,0.954241321012806,0.954241321012806,1635.43536172131,0.0,1.0
2002-03-08,2.67,2.67,2.67,2.67,200,0.979555681316491,0.979555681316491,0.979555681316491,0.979555681316491,545.14512057377,0.0,1.0
2002-03-11,2.569,2.669,2.569,2.669,2600,0.942501327828488,0.979188806529481,0.942501327828488,0.979188806529481,7086.88656745902,0.0,1.0
2002-03-12,2.57,2.57,2.57,2.57,500,0.942868202615498,0.942868202615498,0.942868202615498,0.942868202615498,1362.86280143443,0.0,1.0
2002-03-13,2.57,2.6,2.57,2.6,2300,0.942868202615498,0.953874446225796,0.942868202615498,0.953874446225796,6269.16888659836,0.0,1.0
2002-03-14,2.6,2.6,2.6,2.6,5200,0.953874446225796,0.953874446225796,0.953874446225796,0.953874446225796,14173.773134918,0.0,1.0
2002-03-15,2.4,2.59,2.4,2.59,4200,0.880499488823812,0.950205698355697,0.880499488823812,0.950205698355697,11448.0475320492,0.0,1.0
2002-03-18,2.4,2.4,2.4,2.4,0,0.880499488823812,0.880499488823812,0.880499488823812,0.880499488823812,0,0.0,1.0
2002-03-19,2.4,2.4,2.4,2.4,0,0.880499488823812,0.880499488823812,0.880499488823812,0.880499488823812,0,0.0,1.0
2002-03-20,2.4,2.4,2.4,2.4,0,0.880499488823812,0.880499488823812,0.880499488823812,0.880499488823812,0,0.0,1.0
2002-03-21,2.4,2.4,2.35,2.36,14000,0.880499488823812,0.880499488823812,0.862155749473316,0.865824497343415,38160.1584401639,0.0,1.0
2002-03-22,2.31,2.31,2.31,2.31,100,0.847480757992919,0.847480757992919,0.847480757992919,0.847480757992919,272.572560286885,0.0,1.0
2002-03-25,2.4,2.4,2.35,2.4,1400,0.880499488823812,0.880499488823812,0.862155749473316,0.880499488823812,3816.01584401639,0.0,1.0
2002-03-26,2.352,2.352,2.352,2.352,100,0.862889499047336,0.862889499047336,0.862889499047336,0.862889499047336,272.572560286885,0.0,1.0
2002-03-27,2.32,2.4,2.32,2.35,19300,0.851149505863018,0.880499488823812,0.851149505863018,0.862155749473316,52606.5041353688,0.0,1.0
2002-03-28,2.55,2.55,2.25,2.331,75100,0.9355307068753,0.9355307068753,0.825468270772324,0.855185128520127,204701.992775451,0.0,1.0
2002-04-01,2.65,2.65,2.65,2.65,400,0.972218185576292,0.972218185576292,0.972218185576292,0.972218185576292,1090.29024114754,0.0,1.0
2002-04-02,2.42,2.65,2.42,2.648,5900,0.88783698456401,0.972218185576292,0.88783698456401,0.971484436002272,16081.7810569262,0.0,1.0
2002-04-03,2.45,2.5,2.45,2.5,6300,0.898843228174308,0.917186967524804,0.898843228174308,0.917186967524804,17172.0712980738,0.0,1.0
2002-04-04,2.55,2.55,2.5,2.5,5600,0.9355307068753,0.9355307068753,0.917186967524804,0.917186967524804,15264.0633760656,0.0,1.0
2002-04-05,2.58,2.58,2.422,2.46,11000,0.946536950485598,0.946536950485598,0.88857073413803,0.902511976044407,29982.9816315574,0.0,1.0
2002-04-08,2.58,2.58,2.58,2.58,0,0.946536950485598,0.946536950485598,0.946536950485598,0.946536950485598,0,0.0,1.0
2002-04-09,2.67,2.67,2.56,2.59,14400,0.979555681316491,0.979555681316491,0.939199454745399,0.950205698355697,39250.4486813114,0.0,1.0
2002-04-10,2.561,2.69,2.561,2.69,1300,0.939566329532409,0.986893177056689,0.939566329532409,0.986893177056689,3543.44328372951,0.0,1.0
2002-04-11,2.56,2.56,2.45,2.56,6800,0.939199454745399,0.939199454745399,0.898843228174308,0.939199454745399,18534.9340995082,0.0,1.0
2002-04-12,2.45,2.55,2.45,2.45,16100,0.898843228174308,0.9355307068753,0.898843228174308,0.898843228174308,43884.1822061885,0.0,1.0
2002-04-15,2.4,2.45,2.38,2.45,2600,0.880499488823812,0.898843228174308,0.873161993083613,0.898843228174308,7086.88656745901,0.0,1.0
2002-04-16,2.529,2.529,2.4,2.4,2300,0.927826336348092,0.927826336348092,0.880499488823812,0.880499488823812,6269.16888659836,0.0,1.0
2002-04-17,2.74,2.75,2.53,2.53,3400,1.00523691640719,1.00890566427728,0.928193211135102,0.928193211135102,9267.46704975405,0.0,1.0
2002-04-18,2.74,2.78,2.7,2.749,106200,1.00523691640719,1.01991190788758,0.990561924926788,1.00853878949027,289472.059024671,0.0,1.0
2002-04-19,2.85,2.86,2.79,2.79,2900,1.04559314297828,1.04926189084838,1.02358065575768,1.02358065575768,7904.60424831964,0.0,1.0
2002-04-22,2.9,2.9,2.87,2.88,7500,1.06393688232877,1.06393688232877,1.05293063871847,1.05659938658857,20442.9420215164,0.0,1.0
2002-04-23,2.7,2.8,2.7,2.8,7800,0.990561924926788,1.02724940362778,0.990561924926788,1.02724940362778,21260.659702377,0.0,1.0
2002-04-24,2.7,2.75,2.7,2.75,3800,0.990561924926788,1.00890566427728,0.990561924926788,1.00890566427728,10357.7572909016,0.0,1.0
2002-04-25,2.48,2.75,2.48,2.6,10400,0.909849471784606,1.00890566427728,0.909849471784606,0.953874446225796,28347.546269836,0.0,1.0
2002-04-26,2.46,2.5,2.46,2.46,2400,0.902511976044407,0.917186967524804,0.902511976044407,0.902511976044407,6541.74144688524,0.0,1.0
2002-04-29,2.36,2.45,2.36,2.45,14600,0.865824497343415,0.898843228174308,0.865824497343415,0.898843228174308,39795.5938018852,0.0,1.0
2002-04-30,2.57,2.57,2.35,2.41,6500,0.942868202615498,0.942868202615498,0.862155749473316,0.884168236693911,17717.2164186475,0.0,1.0
2002-05-01,2.49,2.57,2.49,2.57,12000,0.913518219654705,0.942868202615498,0.913518219654705,0.942868202615498,32708.7072344262,0.0,1.0
2002-05-02,2.401,2.401,2.401,2.401,200,0.880866363610822,0.880866363610822,0.880866363610822,0.880866363610822,545.14512057377,0.0,1.0
2002-05-03,2.4,2.4,2.4,2.4,0,0.880499488823812,0.880499488823812,0.880499488823812,0.880499488823812,0,0.0,1.0
2002-05-06,2.52,2.52,2.52,2.52,100,0.924524463265002,0.924524463265002,0.924524463265002,0.924524463265002,272.572560286885,0.0,1.0
2002-05-07,2.52,2.52,2.52,2.52,0,0.924524463265002,0.924524463265002,0.924524463265002,0.924524463265002,0,0.0,1.0
2002-05-08,2.422,2.58,2.422,2.499,4500,0.88857073413803,0.946536950485598,0.88857073413803,0.916820092737794,12265.7652129098,0.0,1.0
2002-05-09,2.42,2.42,2.42,2.42,0,0.88783698456401,0.88783698456401,0.88783698456401,0.88783698456401,0,0.0,1.0
2002-05-10,2.58,2.58,2.58,2.58,2000,0.946536950485598,0.946536950485598,0.946536950485598,0.946536950485598,5451.4512057377,0.0,1.0
2002-05-13,2.58,2.58,2.58,2.58,0,0.946536950485598,0.946536950485598,0.946536950485598,0.946536950485598,0,0.0,1.0
2002-05-14,2.42,2.42,2.4,2.4,8900,0.88783698456401,0.88783698456401,0.880499488823812,0.880499488823812,24258.9578655328,0.0,1.0
2002-05-15,2.42,2.42,2.42,2.42,0,0.88783698456401,0.88783698456401,0.88783698456401,0.88783698456401,0,0.0,1.0
2002-05-16,2.42,2.42,2.4,2.401,4500,0.88783698456401,0.88783698456401,0.880499488823812,0.880866363610822,12265.7652129098,0.0,1.0
2002-05-17,2.42,2.42,2.42,2.42,0,0.88783698456401,0.88783698456401,0.88783698456401,0.88783698456401,0,0.0,1.0
2002-05-20,2.42,2.45,2.4,2.45,5400,0.88783698456401,0.898843228174308,0.880499488823812,0.898843228174308,14718.9182554918,0.0,1.0
2002-05-21,2.42,2.42,2.42,2.42,0,0.88783698456401,0.88783698456401,0.88783698456401,0.88783698456401,0,0.0,1.0
2002-05-22,2.41,2.45,2.4,2.42,2800,0.884168236693911,0.898843228174308,0.880499488823812,0.88783698456401,7632.03168803279,0.0,1.0
2002-05-23,2.45,2.45,2.45,2.45,800,0.898843228174308,0.898843228174308,0.898843228174308,0.898843228174308,2180.58048229508,0.0,1.0
2002-05-24,2.45,2.45,2.45,2.45,0,0.898843228174308,0.898843228174308,0.898843228174308,0.898843228174308,0,0.0,1.0
2002-05-28,2.55,2.55,2.449,2.45,5800,0.9355307068753,0.9355307068753,0.898476353387298,0.898843228174308,15809.2084966393,0.0,1.0
2002-05-29,2.55,2.55,2.55,2.55,0,0.9355307068753,0.9355307068753,0.9355307068753,0.9355307068753,0,0.0,1.0
2002-05-30,2.42,2.42,2.42,2.42,200,0.88783698456401,0.88783698456401,0.88783698456401,0.88783698456401,545.14512057377,0.0,1.0
2002-05-31,2.4,2.42,2.4,2.42,1800,0.880499488823812,0.88783698456401,0.880499488823812,0.88783698456401,4906.30608516393,0.0,1.0
2002-06-03,2.42,2.42,2.4,2.4,200,0.88783698456401,0.88783698456401,0.880499488823812,0.880499488823812,545.14512057377,0.0,1.0
2002-06-04,2.42,2.42,2.42,2.42,0,0.88783698456401,0.88783698456401,0.88783698456401,0.88783698456401,0,0.0,1.0
2002-06-05,2.42,2.42,2.42,2.42,0,0.88783698456401,0.88783698456401,0.88783698456401,0.88783698456401,0,0.0,1.0
2002-06-06,2.42,2.42,2.42,2.42,0,0.88783698456401,0.88783698456401,0.88783698456401,0.88783698456401,0,0.0,1.0
2002-06-07,2.42,2.42,2.4,2.42,7200,0.88783698456401,0.88783698456401,0.880499488823812,0.88783698456401,19625.2243406557,0.0,1.0
2002-06-10,2.42,2.42,2.4,2.42,10100,0.88783698456401,0.88783698456401,0.880499488823812,0.88783698456401,27529.8285889754,0.0,1.0
2002-06-11,2.5,2.5,2.49,2.49,300,0.917186967524804,0.917186967524804,0.913518219654705,0.913518219654705,817.717680860655,0.0,1.0
2002-06-12,2.45,2.45,2.45,2.45,200,0.898843228174308,0.898843228174308,0.898843228174308,0.898843228174308,545.14512057377,0.0,1.0
2002-06-13,2.75,2.75,2.45,2.45,134400,1.00890566427728,1.00890566427728,0.898843228174308,0.898843228174308,366337.521025575,0.0,1.0
2002-06-14,2.55,2.83,2.3,2.79,9800,0.9355307068753,1.03825564723808,0.84381201012282,1.02358065575768,26712.1109081147,0.0,1.0
2002-06-17,2.55,2.55,2.55,2.55,0,0.9355307068753,0.9355307068753,0.9355307068753,0.9355307068753,0,0.0,1.0
2002-06-18,2.5,2.687,2.5,2.687,2200,0.917186967524804,0.985792552695659,0.917186967524804,0.985792552695659,5996.59632631147,0.0,1.0
2002-06-19,2.5,2.5,2.5,2.5,0,0.917186967524804,0.917186967524804,0.917186967524804,0.917186967524804,0,0.0,1.0
2002-06-20,2.3,2.5,2.3,2.5,2600,0.84381201012282,0.917186967524804,0.84381201012282,0.917186967524804,7086.88656745901,0.0,1.0
2002-06-21,2.351,2.351,2.351,2.351,100,0.862522624260326,0.862522624260326,0.862522624260326,0.862522624260326,272.572560286885,0.0,1.0
2002-06-24,2.304,2.304,2.3,2.3,1400,0.845279509270859,0.845279509270859,0.84381201012282,0.84381201012282,3816.01584401639,0.0,1.0
2002-06-25,2.354,2.73,2.354,2.7,74500,0.863623248621355,1.00156816853709,0.863623248621355,0.990561924926788,203066.55741373,0.0,1.0
2002-06-26,2.3,2.361,2.27,2.3,17400,0.84381201012282,0.866191372130425,0.832805766512522,0.84381201012282,47427.625489918,0.0,1.0
2002-06-27,2.26,2.36,2.26,2.36,7100,0.829137018642423,0.865824497343415,0.829137018642423,0.865824497343415,19352.6517803688,0.0,1.0
2002-06-28,2.3,2.3,2.3,2.3,4300,0.84381201012282,0.84381201012282,0.84381201012282,0.84381201012282,11720.6200923361,0.0,1.0
2002-07-01,2.4,2.5,2.3,2.3,2300,0.880499488823812,0.917186967524804,0.84381201012282,0.84381201012282,6269.16888659836,0.0,1.0
2002-07-02,2.499,2.499,2.46,2.46,600,0.916820092737794,0.916820092737794,0.902511976044407,0.902511976044407,1635.43536172131,0.0,1.0
2002-07-03,2.45,2.45,2.45,2.45,6000,0.898843228174308,0.898843228174308,0.898843228174308,0.898843228174308,16354.3536172131,0.0,1.0
2002-07-05,2.45,2.45,2.45,2.45,0,0.898843228174308,0.898843228174308,0.898843228174308,0.898843228174308,0,0.0,1.0
2002-07-08,2.45,2.45,2.45,2.45,0,0.898843228174308,0.898843228174308,0.898843228174308,0.898843228174308,0,0.0,1.0
2002-07-09,2.45,2.45,2.45,2.45,0,0.898843228174308,0.898843228174308,0.898843228174308,0.898843228174308,0,0.0,1.0
2002-07-10,2.45,2.45,2.45,2.45,0,0.898843228174308,0.898843228174308,0.898843228174308,0.898843228174308,0,0.0,1.0
2002-07-11,2.45,2.45,2.45,2.45,0,0.898843228174308,0.898843228174308,0.898843228174308,0.898843228174308,0,0.0,1.0
2002-07-12,2.45,2.45,2.45,2.45,0,0.898843228174308,0.898843228174308,0.898843228174308,0.898843228174308,0,0.0,1.0
2002-07-15,2.39,2.39,2.36,2.36,8100,0.876830740953713,0.876830740953713,0.865824497343415,0.865824497343415,22078.3773832377,0.0,1.0
2002-07-16,2.47,2.49,2.45,2.45,4700,0.906180723914506,0.913518219654705,0.898843228174308,0.898843228174308,12810.9103334836,0.0,1.0
2002-07-17,2.48,2.48,2.48,2.48,200,0.909849471784606,0.909849471784606,0.909849471784606,0.909849471784606,545.14512057377,0.0,1.0
2002-07-18,2.5,2.5,2.461,2.5,12400,0.917186967524804,0.917186967524804,0.902878850831417,0.917186967524804,33798.9974755738,0.0,1.0
2002-07-19,2.52,2.521,2.52,2.52,1600,0.924524463265002,0.924891338052012,0.924524463265002,0.924524463265002,4361.16096459016,0.0,1.0
2002-07-22,2.531,2.55,2.5,2.501,11600,0.928560085922112,0.9355307068753,0.917186967524804,0.917553842311814,31618.4169932787,0.0,1.0
2002-07-23,2.422,2.52,2.42,2.52,1700,0.88857073413803,0.924524463265002,0.88783698456401,0.924524463265002,4633.73352487705,0.0,1.0
2002-07-24,2.4,2.59,2.4,2.46,3600,0.880499488823812,0.950205698355697,0.880499488823812,0.902511976044407,9812.61217032786,0.0,1.0
2002-07-25,2.405,2.419,2.35,2.35,4200,0.882333862758861,0.887470109777,0.862155749473316,0.862155749473316,11448.0475320492,0.0,1.0
2002-07-26,2.4,2.46,2.4,2.42,8300,0.880499488823812,0.902511976044407,0.880499488823812,0.88783698456401,22623.5225038115,0.0,1.0
2002-07-29,2.4,2.55,2.36,2.36,537800,0.880499488823812,0.9355307068753,0.865824497343415,0.865824497343415,1465895.22922287,0.0,1.0
2002-07-30,2.5,2.55,2.2,2.2,22300,0.917186967524804,0.9355307068753,0.807124531421828,0.807124531421828,60783.6809439754,0.0,1.0
2002-07-31,2.37,2.5,2.37,2.5,300,0.869493245213514,0.917186967524804,0.869493245213514,0.917186967524804,817.717680860656,0.0,1.0
2002-08-01,2.37,2.37,2.37,2.37,0,0.869493245213514,0.869493245213514,0.869493245213514,0.869493245213514,0,0.0,1.0
2002-08-02,2.35,2.42,2.35,2.39,15300,0.862155749473316,0.88783698456401,0.862155749473316,0.876830740953713,41703.6017238934,0.0,1.0
2002-08-05,2.32,2.32,2.32,2.32,6900,0.851149505863018,0.851149505863018,0.851149505863018,0.851149505863018,18807.5066597951,0.0,1.0
2002-08-06,2.24,2.35,2.201,2.35,5100,0.821799522902224,0.862155749473316,0.807491406208837,0.862155749473316,13901.2005746311,0.0,1.0
2002-08-07,2.19,2.2,2.19,2.2,13900,0.803455783551728,0.807124531421828,0.803455783551728,0.807124531421828,37887.585879877,0.0,1.0
2002-08-08,2.2,2.25,2.2,2.25,14200,0.807124531421828,0.825468270772324,0.807124531421828,0.825468270772324,38705.3035607377,0.0,1.0
2002-08-09,2.2,2.2,2.2,2.2,0,0.807124531421828,0.807124531421828,0.807124531421828,0.807124531421828,0,0.0,1.0
2002-08-12,2.18,2.19,2.18,2.19,1000,0.799787035681629,0.803455783551728,0.799787035681629,0.803455783551728,2725.72560286885,0.0,1.0
2002-08-13,2.18,2.18,2.18,2.18,0,0.799787035681629,0.799787035681629,0.799787035681629,0.799787035681629,0,0.0,1.0
2002-08-14,2.18,2.329,2.18,2.329,4300,0.799787035681629,0.854451378946107,0.799787035681629,0.854451378946107,11720.6200923361,0.0,1.0
2002-08-15,2.18,2.18,2.18,2.18,0,0.799787035681629,0.799787035681629,0.799787035681629,0.799787035681629,0,0.0,1.0
2002-08-16,2.32,2.32,2.32,2.32,100,0.851149505863018,0.851149505863018,0.851149505863018,0.851149505863018,272.572560286885,0.0,1.0
2002-08-19,2.31,2.31,2.31,2.31,100,0.847480757992919,0.847480757992919,0.847480757992919,0.847480757992919,272.572560286885,0.0,1.0
2002-08-20,2.31,2.31,2.31,2.31,0,0.847480757992919,0.847480757992919,0.847480757992919,0.847480757992919,0,0.0,1.0
2002-08-21,2.17,2.17,2.17,2.17,400,0.79611828781153,0.79611828781153,0.79611828781153,0.79611828781153,1090.29024114754,0.0,1.0
2002-08-22,2.17,2.17,2.17,2.17,0,0.79611828781153,0.79611828781153,0.79611828781153,0.79611828781153,0,0.0,1.0
2002-08-23,2.26,2.26,2.26,2.26,100,0.829137018642423,0.829137018642423,0.829137018642423,0.829137018642423,272.572560286885,0.0,1.0
2002-08-26,2.3,2.47,2.26,2.26,4600,0.84381201012282,0.906180723914506,0.829137018642423,0.829137018642423,12538.3377731967,0.0,1.0
2002-08-27,2.42,2.42,2.25,2.3,11700,0.88783698456401,0.88783698456401,0.825468270772324,0.84381201012282,31890.9895535656,0.0,1.0
2002-08-28,2.19,2.45,2.18,2.4,7200,0.803455783551728,0.898843228174308,0.799787035681629,0.880499488823812,19625.2243406557,0.0,1.0
2002-08-29,2.17,2.183,2.17,2.18,28200,0.79611828781153,0.800887660042659,0.79611828781153,0.799787035681629,76865.4620009016,0.0,1.0
2002-08-30,2.11,2.11,2.11,2.11,600,0.774105800590934,0.774105800590934,0.774105800590934,0.774105800590934,1635.43536172131,0.0,1.0
2002-09-03,2.12,2.24,2.12,2.24,5800,0.777774548461034,0.821799522902224,0.777774548461034,0.821799522902224,15809.2084966393,0.0,1.0
2002-09-04,2.14,2.15,2.14,2.14,4100,0.785112044201232,0.788780792071331,0.785112044201232,0.785112044201232,11175.4749717623,0.0,1.0
2002-09-05,2.14,2.14,2.14,2.14,1800,0.785112044201232,0.785112044201232,0.785112044201232,0.785112044201232,4906.30608516393,0.0,1.0
2002-09-06,2.12,2.14,2.12,2.14,3500,0.777774548461034,0.785112044201232,0.777774548461034,0.785112044201232,9540.03961004098,0.0,1.0
2002-09-09,2.11,2.14,2.07,2.14,12100,0.774105800590934,0.785112044201232,0.759430809110538,0.785112044201232,32981.2797947131,0.0,1.0
2002-09-10,2.1,2.11,2.09,2.09,2200,0.770437052720835,0.774105800590934,0.766768304850736,0.766768304850736,5996.59632631148,0.0,1.0
2002-09-11,2.15,2.15,2.09,2.09,6600,0.788780792071331,0.788780792071331,0.766768304850736,0.766768304850736,17989.7889789344,0.0,1.0
2002-09-12,2.09,2.15,2.09,2.15,2900,0.766768304850736,0.788780792071331,0.766768304850736,0.788780792071331,7904.60424831967,0.0,1.0
2002-09-13,2.14,2.14,2.01,2.09,27100,0.785112044201232,0.785112044201232,0.737418321889942,0.766768304850736,73867.1638377459,0.0,1.0
2002-09-16,2.01,2.1,2.01,2.1,12200,0.737418321889942,0.770437052720835,0.737418321889942,0.770437052720835,33253.852355,0.0,1.0
2002-09-17,2.05,2.1,2.05,2.1,28500,0.752093313370339,0.770437052720835,0.752093313370339,0.770437052720835,77683.1796817623,0.0,1.0
2002-09-18,2.03,2.05,2.02,2.05,27000,0.744755817630141,0.752093313370339,0.741087069760042,0.752093313370339,73594.591277459,0.0,1.0
2002-09-19,2.11,2.11,2.0,2.0,124600,0.774105800590934,0.774105800590934,0.733749574019843,0.733749574019843,339625.410117459,0.0,1.0
2002-09-20,2.042,2.2,2.03,2.05,335300,0.74915831507426,0.807124531421828,0.744755817630141,0.752093313370339,913935.794641926,0.0,1.0
2002-09-23,2.041,2.041,2.041,2.041,700,0.74879144028725,0.74879144028725,0.74879144028725,0.74879144028725,1908.0079220082,0.0,1.0
2002-09-24,2.011,2.17,2.011,2.17,1400,0.737785196676952,0.79611828781153,0.737785196676952,0.79611828781153,3816.01584401639,0.0,1.0
2002-09-25,2.011,2.011,2.011,2.011,100,0.737785196676952,0.737785196676952,0.737785196676952,0.737785196676952,272.572560286885,0.0,1.0
2002-09-26,2.01,2.02,2.01,2.02,2200,0.737418321889942,0.741087069760042,0.737418321889942,0.741087069760042,5996.59632631148,0.0,1.0
2002-09-27,2.011,2.079,2.0,2.079,108400,0.737785196676952,0.762732682193627,0.733749574019843,0.762732682193627,295468.655350984,0.0,1.0
2002-09-30,2.01,2.01,2.01,2.01,1000,0.737418321889942,0.737418321889942,0.737418321889942,0.737418321889942,2725.72560286885,0.0,1.0
2002-10-01,1.98,2.04,1.77,2.04,7300,0.726412078279645,0.74842456550024,0.649368373007561,0.74842456550024,19897.7969009426,0.0,1.0
2002-10-02,1.951,1.951,1.951,1.951,300,0.715772709456357,0.715772709456357,0.715772709456357,0.715772709456357,817.717680860656,0.0,1.0
2002-10-03,1.95,1.95,1.95,1.95,0,0.715405834669347,0.715405834669347,0.715405834669347,0.715405834669347,0,0.0,1.0
2002-10-04,1.95,1.95,1.95,1.95,0,0.715405834669347,0.715405834669347,0.715405834669347,0.715405834669347,0,0.0,1.0
2002-10-07,2.13,2.13,2.05,2.05,13000,0.781443296331133,0.781443296331133,0.752093313370339,0.752093313370339,35434.4328372951,0.0,1.0
2002-10-08,2.15,2.15,1.96,1.96,1500,0.788780792071331,0.788780792071331,0.719074582539446,0.719074582539446,4088.58840430328,0.0,1.0
2002-10-09,1.85,1.85,1.85,1.85,100,0.678718355968355,0.678718355968355,0.678718355968355,0.678718355968355,272.572560286885,0.0,1.0
2002-10-10,2.3,2.3,2.15,2.15,600,0.84381201012282,0.84381201012282,0.788780792071331,0.788780792071331,1635.43536172131,0.0,1.0
2002-10-11,2.25,2.25,1.95,1.95,2200,0.825468270772324,0.825468270772324,0.715405834669347,0.715405834669347,5996.59632631147,0.0,1.0
2002-10-14,2.25,2.25,2.25,2.25,0,0.825468270772324,0.825468270772324,0.825468270772324,0.825468270772324,0,0.0,1.0
2002-10-15,2.2,2.3,2.2,2.27,2500,0.807124531421828,0.84381201012282,0.807124531421828,0.832805766512522,6814.31400717212,0.0,1.0
2002-10-16,2.229,2.34,2.01,2.34,11600,0.817763900245115,0.858487001603216,0.737418321889942,0.858487001603216,31618.4169932787,0.0,1.0
2002-10-17,2.34,2.37,2.34,2.37,200,0.858487001603216,0.869493245213514,0.858487001603216,0.869493245213514,545.145120573771,0.0,1.0
2002-10-18,2.34,2.34,2.34,2.34,0,0.858487001603216,0.858487001603216,0.858487001603216,0.858487001603216,0,0.0,1.0
2002-10-21,2.02,2.02,2.02,2.02,100,0.741087069760042,0.741087069760042,0.741087069760042,0.741087069760042,272.572560286885,0.0,1.0
2002-10-22,2.19,2.28,2.02,2.1,11100,0.803455783551728,0.836474514382621,0.741087069760042,0.770437052720835,30255.5541918443,0.0,1.0
2002-10-23,2.19,2.19,2.19,2.19,0,0.803455783551728,0.803455783551728,0.803455783551728,0.803455783551728,0,0.0,1.0
2002-10-24,2.19,2.19,2.19,2.19,0,0.803455783551728,0.803455783551728,0.803455783551728,0.803455783551728,0,0.0,1.0
2002-10-25,2.19,2.19,2.19,2.19,0,0.803455783551728,0.803455783551728,0.803455783551728,0.803455783551728,0,0.0,1.0
2002-10-28,2.16,2.16,2.16,2.16,500,0.792449539941431,0.792449539941431,0.792449539941431,0.792449539941431,1362.86280143443,0.0,1.0
2002-10-29,2.16,2.16,2.15,2.16,4900,0.792449539941431,0.792449539941431,0.788780792071331,0.792449539941431,13356.0554540574,0.0,1.0
2002-10-30,2.15,2.17,2.15,2.17,6100,0.788780792071331,0.79611828781153,0.788780792071331,0.79611828781153,16626.9261775,0.0,1.0
2002-10-31,2.16,2.35,2.15,2.28,2700,0.792449539941431,0.862155749473316,0.788780792071331,0.836474514382621,7359.4591277459,0.0,1.0
2002-11-01,2.16,2.16,2.16,2.16,0,0.792449539941431,0.792449539941431,0.792449539941431,0.792449539941431,0,0.0,1.0
2002-11-04,2.16,2.16,2.16,2.16,0,0.792449539941431,0.792449539941431,0.792449539941431,0.792449539941431,0,0.0,1.0
2002-11-05,2.16,2.16,2.16,2.16,0,0.792449539941431,0.792449539941431,0.792449539941431,0.792449539941431,0,0.0,1.0
2002-11-06,2.12,2.34,2.12,2.34,1800,0.777774548461034,0.858487001603216,0.777774548461034,0.858487001603216,4906.30608516393,0.0,1.0
2002-11-07,2.0,2.16,1.66,2.16,2800,0.733749574019843,0.792449539941431,0.60901214643647,0.792449539941431,7632.03168803279,0.0,1.0
2002-11-08,2.05,2.2,2.05,2.19,900,0.752093313370339,0.807124531421828,0.752093313370339,0.803455783551728,2453.15304258197,0.0,1.0
2002-11-11,2.05,2.05,2.05,2.05,0,0.752093313370339,0.752093313370339,0.752093313370339,0.752093313370339,0,0.0,1.0
2002-11-12,2.05,2.05,2.05,2.05,2000,0.752093313370339,0.752093313370339,0.752093313370339,0.752093313370339,5451.4512057377,0.0,1.0
2002-11-13,1.9,2.051,1.9,2.051,11900,0.697062095318851,0.752460188157349,0.697062095318851,0.752460188157349,32436.1346741393,0.0,1.0
2002-11-14,2.089,2.189,2.089,2.189,1000,0.766401430063726,0.803088908764718,0.766401430063726,0.803088908764718,2725.72560286885,0.0,1.0
2002-11-15,2.05,2.069,2.05,2.069,700,0.752093313370339,0.759063934323528,0.752093313370339,0.759063934323528,1908.0079220082,0.0,1.0
2002-11-18,2.071,2.071,2.071,2.071,300,0.759797683897548,0.759797683897548,0.759797683897548,0.759797683897548,817.717680860655,0.0,1.0
2002-11-19,2.051,2.051,2.051,2.051,400,0.752460188157349,0.752460188157349,0.752460188157349,0.752460188157349,1090.29024114754,0.0,1.0
2002-11-20,2.05,2.14,2.05,2.05,3400,0.752093313370339,0.785112044201232,0.752093313370339,0.752093313370339,9267.4670497541,0.0,1.0
2002-11-21,2.12,2.131,2.05,2.131,500,0.777774548461034,0.781810171118143,0.752093313370339,0.781810171118143,1362.86280143443,0.0,1.0
2002-11-22,2.05,2.06,2.05,2.06,2200,0.752093313370339,0.755762061240439,0.752093313370339,0.755762061240439,5996.59632631147,0.0,1.0
2002-11-25,2.04,2.06,2.04,2.06,3100,0.74842456550024,0.755762061240439,0.74842456550024,0.755762061240439,8449.74936889344,0.0,1.0
2002-11-26,2.05,2.27,2.05,2.06,5600,0.752093313370339,0.832805766512522,0.752093313370339,0.755762061240439,15264.0633760656,0.0,1.0
2002-11-27,1.96,2.058,1.96,2.05,4300,0.719074582539446,0.755028311666419,0.719074582539446,0.752093313370339,11720.6200923361,0.0,1.0
2002-11-29,1.96,1.96,1.96,1.96,0,0.719074582539446,0.719074582539446,0.719074582539446,0.719074582539446,0,0.0,1.0
2002-12-02,1.96,1.96,1.96,1.96,0,0.719074582539446,0.719074582539446,0.719074582539446,0.719074582539446,0,0.0,1.0
2002-12-03,2.0,2.0,1.99,1.99,2500,0.733749574019843,0.733749574019843,0.730080826149744,0.730080826149744,6814.31400717213,0.0,1.0
2002-12-04,1.97,2.105,1.97,2.105,800,0.722743330409546,0.772271426655885,0.722743330409546,0.772271426655885,2180.58048229508,0.0,1.0
2002-12-05,1.97,1.97,1.97,1.97,0,0.722743330409546,0.722743330409546,0.722743330409546,0.722743330409546,0,0.0,1.0
2002-12-06,1.99,2.0,1.99,2.0,1100,0.730080826149744,0.733749574019843,0.730080826149744,0.733749574019843,2998.29816315574,0.0,1.0
2002-12-09,1.99,1.999,1.96,1.999,2200,0.730080826149744,0.733382699232833,0.719074582539446,0.733382699232833,5996.59632631147,0.0,1.0
2002-12-10,1.99,1.99,1.99,1.99,0,0.730080826149744,0.730080826149744,0.730080826149744,0.730080826149744,0,0.0,1.0
2002-12-11,1.96,1.981,1.96,1.981,4600,0.719074582539446,0.726778953066655,0.719074582539446,0.726778953066655,12538.3377731967,0.0,1.0
2002-12-12,2.0,2.0,1.96,1.96,18500,0.733749574019843,0.733749574019843,0.719074582539446,0.719074582539446,50425.9236530738,0.0,1.0
2002-12-13,1.96,1.978,1.96,1.978,3400,0.719074582539446,0.725678328705625,0.719074582539446,0.725678328705625,9267.4670497541,0.0,1.0
2002-12-16,1.978,1.978,1.96,1.96,2100,0.725678328705625,0.725678328705625,0.719074582539446,0.719074582539446,5724.02376602459,0.0,1.0
2002-12-17,1.97,2.042,1.97,2.042,1200,0.722743330409546,0.74915831507426,0.722743330409546,0.74915831507426,3270.87072344262,0.0,1.0
2002-12-18,2.09,2.1,1.97,1.97,3700,0.766768304850736,0.770437052720835,0.722743330409546,0.722743330409546,10085.1847306148,0.0,1.0
2002-12-19,1.97,2.01,1.97,2.01,5200,0.722743330409546,0.737418321889942,0.722743330409546,0.737418321889942,14173.773134918,0.0,1.0
2002-12-20,1.98,2.0,1.96,1.96,54600,0.726412078279645,0.733749574019843,0.719074582539446,0.719074582539446,148824.617916639,0.0,1.0
2002-12-23,1.96,1.961,1.96,1.96,2900,0.719074582539446,0.719441457326456,0.719074582539446,0.719074582539446,7904.60424831967,0.0,1.0
2002-12-24,2.032,2.032,1.96,1.96,300,0.745489567204161,0.745489567204161,0.719074582539446,0.719074582539446,817.717680860655,0.0,1.0
2002-12-26,1.96,1.97,1.96,1.97,5800,0.719074582539446,0.722743330409546,0.719074582539446,0.722743330409546,15809.2084966393,0.0,1.0
2002-12-27,1.98,1.99,1.98,1.98,1300,0.726412078279645,0.730080826149744,0.726412078279645,0.726412078279645,3543.44328372951,0.0,1.0
2002-12-30,1.96,2.04,1.94,1.98,15100,0.719074582539446,0.74842456550024,0.711737086799248,0.726412078279645,41158.4566033197,0.0,1.0
2002-12-31,1.97,2.05,1.96,1.97,17400,0.722743330409546,0.752093313370339,0.719074582539446,0.722743330409546,47427.625489918,0.0,1.0
2003-01-02,2.05,2.05,2.05,2.05,500,0.752093313370339,0.752093313370339,0.752093313370339,0.752093313370339,1362.86280143443,0.0,1.0
2003-01-03,2.05,2.09,2.05,2.09,700,0.752093313370339,0.766768304850736,0.752093313370339,0.766768304850736,1908.0079220082,0.0,1.0
2003-01-06,2.05,2.05,2.05,2.05,800,0.752093313370339,0.752093313370339,0.752093313370339,0.752093313370339,2180.58048229508,0.0,1.0
2003-01-07,2.05,2.05,2.05,2.05,0,0.752093313370339,0.752093313370339,0.752093313370339,0.752093313370339,0,0.0,1.0
2003-01-08,1.99,1.99,1.99,1.99,200,0.730080826149744,0.730080826149744,0.730080826149744,0.730080826149744,545.14512057377,0.0,1.0
2003-01-09,1.97,1.97,1.97,1.97,100,0.722743330409546,0.722743330409546,0.722743330409546,0.722743330409546,272.572560286885,0.0,1.0
2003-01-10,1.97,1.97,1.97,1.97,900,0.722743330409546,0.722743330409546,0.722743330409546,0.722743330409546,2453.15304258196,0.0,1.0
2003-01-13,1.97,1.97,1.97,1.97,0,0.722743330409546,0.722743330409546,0.722743330409546,0.722743330409546,0,0.0,1.0
2003-01-14,1.97,1.97,1.97,1.97,200,0.722743330409546,0.722743330409546,0.722743330409546,0.722743330409546,545.14512057377,0.0,1.0
2003-01-15,1.97,1.97,1.97,1.97,0,0.722743330409546,0.722743330409546,0.722743330409546,0.722743330409546,0,0.0,1.0
2003-01-16,1.97,1.97,1.97,1.97,0,0.722743330409546,0.722743330409546,0.722743330409546,0.722743330409546,0,0.0,1.0
2003-01-17,1.97,1.97,1.97,1.97,0,0.722743330409546,0.722743330409546,0.722743330409546,0.722743330409546,0,0.0,1.0
2003-01-21,1.97,1.97,1.97,1.97,0,0.722743330409546,0.722743330409546,0.722743330409546,0.722743330409546,0,0.0,1.0
2003-01-22,1.96,1.96,1.96,1.96,87100,0.719074582539446,0.719074582539446,0.719074582539446,0.719074582539446,237410.700009877,0.0,1.0
2003-01-23,1.96,1.96,1.96,1.96,2300,0.719074582539446,0.719074582539446,0.719074582539446,0.719074582539446,6269.16888659836,0.0,1.0
2003-01-24,1.96,1.96,1.96,1.96,0,0.719074582539446,0.719074582539446,0.719074582539446,0.719074582539446,0,0.0,1.0
2003-01-27,1.96,1.96,1.96,1.96,0,0.719074582539446,0.719074582539446,0.719074582539446,0.719074582539446,0,0.0,1.0
2003-01-28,1.96,1.96,1.96,1.96,0,0.719074582539446,0.719074582539446,0.719074582539446,0.719074582539446,0,0.0,1.0
2003-01-29,1.96,1.97,1.96,1.96,1100,0.719074582539446,0.722743330409546,0.719074582539446,0.719074582539446,2998.29816315574,0.0,1.0
2003-01-30,1.97,1.97,1.97,1.97,800,0.722743330409546,0.722743330409546,0.722743330409546,0.722743330409546,2180.58048229508,0.0,1.0
2003-01-31,1.97,1.97,1.97,1.97,0,0.722743330409546,0.722743330409546,0.722743330409546,0.722743330409546,0,0.0,1.0
2003-02-03,1.99,1.99,1.96,1.97,7700,0.730080826149744,0.730080826149744,0.719074582539446,0.722743330409546,20988.0871420902,0.0,1.0
2003-02-04,2.04,2.04,1.96,1.97,7400,0.74842456550024,0.74842456550024,0.719074582539446,0.722743330409546,20170.3694612295,0.0,1.0
2003-02-05,2.06,2.06,2.05,2.06,900,0.755762061240439,0.755762061240439,0.752093313370339,0.755762061240439,2453.15304258196,0.0,1.0
2003-02-06,2.06,2.06,2.06,2.06,0,0.755762061240439,0.755762061240439,0.755762061240439,0.755762061240439,0,0.0,1.0
2003-02-07,2.03,2.03,2.02,2.02,900,0.744755817630141,0.744755817630141,0.741087069760042,0.741087069760042,2453.15304258197,0.0,1.0
2003-02-10,2.03,2.03,2.03,2.03,0,0.744755817630141,0.744755817630141,0.744755817630141,0.744755817630141,0,0.0,1.0
2003-02-11,2.2,2.2,1.98,1.98,3900,0.807124531421828,0.807124531421828,0.726412078279645,0.726412078279645,10630.3298511885,0.0,1.0
2003-02-12,1.98,2.1,1.98,2.1,2100,0.726412078279645,0.770437052720835,0.726412078279645,0.770437052720835,5724.02376602459,0.0,1.0
2003-02-13,1.98,1.98,1.98,1.98,0,0.726412078279645,0.726412078279645,0.726412078279645,0.726412078279645,0,0.0,1.0
2003-02-14,1.97,2.01,1.96,1.96,1200,0.722743330409546,0.737418321889942,0.719074582539446,0.719074582539446,3270.87072344262,0.0,1.0
2003-02-18,1.97,1.97,1.97,1.97,0,0.722743330409546,0.722743330409546,0.722743330409546,0.722743330409546,0,0.0,1.0
2003-02-19,1.97,1.97,1.97,1.97,0,0.722743330409546,0.722743330409546,0.722743330409546,0.722743330409546,0,0.0,1.0
2003-02-20,1.98,2.17,1.98,2.02,900,0.726412078279645,0.79611828781153,0.726412078279645,0.741087069760042,2453.15304258197,0.0,1.0
2003-02-21,1.98,1.98,1.98,1.98,0,0.726412078279645,0.726412078279645,0.726412078279645,0.726412078279645,0,0.0,1.0
2003-02-24,1.98,1.98,1.98,1.98,0,0.726412078279645,0.726412078279645,0.726412078279645,0.726412078279645,0,0.0,1.0
2003-02-25,1.98,1.98,1.98,1.98,0,0.726412078279645,0.726412078279645,0.726412078279645,0.726412078279645,0,0.0,1.0
2003-02-26,2.02,2.02,2.01,2.01,500,0.741087069760042,0.741087069760042,0.737418321889942,0.737418321889942,1362.86280143443,0.0,1.0
2003-02-27,2.09,2.09,2.03,2.03,3700,0.766768304850736,0.766768304850736,0.744755817630141,0.744755817630141,10085.1847306148,0.0,1.0
2003-02-28,2.08,2.09,1.96,1.96,5300,0.763099556980637,0.766768304850736,0.719074582539446,0.719074582539446,14446.3456952049,0.0,1.0
2003-03-03,1.98,2.0,1.98,2.0,1800,0.726412078279645,0.733749574019843,0.726412078279645,0.733749574019843,4906.30608516393,0.0,1.0
2003-03-04,2.0,2.01,2.0,2.01,1200,0.733749574019843,0.737418321889942,0.733749574019843,0.737418321889942,3270.87072344262,0.0,1.0
2003-03-05,2.0,2.0,2.0,2.0,1000,0.733749574019843,0.733749574019843,0.733749574019843,0.733749574019843,2725.72560286885,0.0,1.0
2003-03-06,2.01,2.01,2.0,2.01,3100,0.737418321889942,0.737418321889942,0.733749574019843,0.737418321889942,8449.74936889344,0.0,1.0
2003-03-07,2.01,2.01,2.01,2.01,0,0.737418321889942,0.737418321889942,0.737418321889942,0.737418321889942,0,0.0,1.0
2003-03-10,2.01,2.01,2.01,2.01,0,0.737418321889942,0.737418321889942,0.737418321889942,0.737418321889942,0,0.0,1.0
2003-03-11,2.05,2.05,2.02,2.05,2700,0.752093313370339,0.752093313370339,0.741087069760042,0.752093313370339,7359.4591277459,0.0,1.0
2003-03-12,2.05,2.05,2.05,2.05,3100,0.752093313370339,0.752093313370339,0.752093313370339,0.752093313370339,8449.74936889344,0.0,1.0
2003-03-13,2.05,2.05,2.05,2.05,0,0.752093313370339,0.752093313370339,0.752093313370339,0.752093313370339,0,0.0,1.0
2003-03-14,2.05,2.05,2.05,2.05,0,0.752093313370339,0.752093313370339,0.752093313370339,0.752093313370339,0,0.0,1.0
2003-03-17,2.0,2.0,2.0,2.0,200,0.733749574019843,0.733749574019843,0.733749574019843,0.733749574019843,545.14512057377,0.0,1.0
2003-03-18,2.0,2.0,2.0,2.0,0,0.733749574019843,0.733749574019843,0.733749574019843,0.733749574019843,0,0.0,1.0
2003-03-19,1.98,1.98,1.98,1.98,300,0.726412078279645,0.726412078279645,0.726412078279645,0.726412078279645,817.717680860655,0.0,1.0
2003-03-20,1.97,1.97,1.97,1.97,100,0.722743330409546,0.722743330409546,0.722743330409546,0.722743330409546,272.572560286885,0.0,1.0
2003-03-21,2.06,2.06,1.97,2.03,1300,0.755762061240439,0.755762061240439,0.722743330409546,0.744755817630141,3543.4432837295,0.0,1.0
2003-03-24,1.99,2.014,1.96,2.014,8200,0.730080826149744,0.738885821037982,0.719074582539446,0.738885821037982,22350.9499435246,0.0,1.0
2003-03-25,2.08,2.15,2.08,2.086,2800,0.763099556980637,0.788780792071331,0.763099556980637,0.765300805702696,7632.03168803278,0.0,1.0
2003-03-26,2.03,2.06,1.96,2.06,8600,0.744755817630141,0.755762061240439,0.719074582539446,0.755762061240439,23441.2401846721,0.0,1.0
2003-03-27,2.15,2.15,2.15,2.15,2900,0.788780792071331,0.788780792071331,0.788780792071331,0.788780792071331,7904.60424831967,0.0,1.0
2003-03-28,2.25,2.25,2.06,2.06,2500,0.825468270772324,0.825468270772324,0.755762061240439,0.755762061240439,6814.31400717213,0.0,1.0
2003-03-31,2.32,2.34,2.3,2.3,3300,0.851149505863018,0.858487001603216,0.84381201012282,0.84381201012282,8994.89448946721,0.0,1.0
2003-04-01,2.33,2.33,2.33,2.33,100,0.854818253733117,0.854818253733117,0.854818253733117,0.854818253733117,272.572560286885,0.0,1.0
2003-04-02,2.38,2.55,2.33,2.35,4900,0.873161993083613,0.9355307068753,0.854818253733117,0.862155749473316,13356.0554540574,0.0,1.0
2003-04-03,2.45,2.45,2.35,2.44,25900,0.9355307068753,0.9355307068753,0.897345780064063,0.931712214194176,67827.8110313894,0.1,1.0
2003-04-04,2.45,2.45,2.45,2.45,0,0.9355307068753,0.9355307068753,0.9355307068753,0.9355307068753,0,0.0,1.0
2003-04-07,2.42,2.42,2.38,2.38,1100,0.924075228831929,0.924075228831929,0.908801258107434,0.908801258107434,2880.71784303198,0.0,1.0
2003-04-08,2.45,2.45,2.45,2.45,400,0.9355307068753,0.9355307068753,0.9355307068753,0.9355307068753,1047.53376110254,0.0,1.0
2003-04-09,2.45,2.45,2.45,2.45,300,0.9355307068753,0.9355307068753,0.9355307068753,0.9355307068753,785.650320826904,0.0,1.0
2003-04-10,2.45,2.51,2.45,2.5,10300,0.9355307068753,0.958441662962042,0.9355307068753,0.954623170280918,26973.9943483904,0.0,1.0
2003-04-11,2.45,2.45,2.45,2.45,1200,0.9355307068753,0.9355307068753,0.9355307068753,0.9355307068753,3142.60128330762,0.0,1.0
2003-04-14,2.16,2.4,2.11,2.4,19300,0.824794419122714,0.916438243469682,0.805701955717095,0.916438243469682,50543.5039731975,0.0,1.0
2003-04-15,2.19,2.19,2.09,2.16,7300,0.836249897166085,0.836249897166085,0.798064970354848,0.824794419122714,19117.4911401213,0.0,1.0
2003-04-16,2.19,2.19,2.19,2.19,0,0.836249897166085,0.836249897166085,0.836249897166085,0.836249897166085,0,0.0,1.0
2003-04-17,2.255,2.255,2.25,2.25,1500,0.861070099593388,0.861070099593388,0.859160853252827,0.859160853252827,3928.25160413452,0.0,1.0
2003-04-21,2.24,2.246,2.24,2.24,1200,0.855342360571703,0.857633456180377,0.855342360571703,0.855342360571703,3142.60128330762,0.0,1.0
2003-04-22,2.22,2.33,2.22,2.33,1200,0.847705375209456,0.889708794701816,0.847705375209456,0.889708794701816,3142.60128330762,0.0,1.0
2003-04-23,2.24,2.24,2.24,2.24,1000,0.855342360571703,0.855342360571703,0.855342360571703,0.855342360571703,2618.83440275635,0.0,1.0
2003-04-24,2.25,2.25,2.25,2.25,400,0.859160853252827,0.859160853252827,0.859160853252827,0.859160853252827,1047.53376110254,0.0,1.0
2003-04-25,2.25,2.25,2.25,2.25,0,0.859160853252827,0.859160853252827,0.859160853252827,0.859160853252827,0,0.0,1.0
2003-04-28,2.45,2.45,2.3,2.3,4100,0.9355307068753,0.9355307068753,0.878253316658445,0.878253316658445,10737.221051301,0.0,1.0
2003-04-29,2.45,2.46,2.45,2.46,2400,0.9355307068753,0.939349199556424,0.9355307068753,0.939349199556424,6285.20256661523,0.0,1.0
2003-04-30,2.45,2.45,2.45,2.45,0,0.9355307068753,0.9355307068753,0.9355307068753,0.9355307068753,0,0.0,1.0
2003-05-01,2.45,2.45,2.45,2.45,0,0.9355307068753,0.9355307068753,0.9355307068753,0.9355307068753,0,0.0,1.0
2003-05-02,2.31,2.45,2.27,2.34,1700,0.882071809339569,0.9355307068753,0.866797838615074,0.89352728738294,4452.01848468579,0.0,1.0
2003-05-05,2.35,2.35,2.35,2.35,1200,0.897345780064063,0.897345780064063,0.897345780064063,0.897345780064063,3142.60128330762,0.0,1.0
2003-05-06,2.35,2.35,2.35,2.35,0,0.897345780064063,0.897345780064063,0.897345780064063,0.897345780064063,0,0.0,1.0
2003-05-07,2.35,2.35,2.35,2.35,0,0.897345780064063,0.897345780064063,0.897345780064063,0.897345780064063,0,0.0,1.0
2003-05-08,2.35,2.44,2.35,2.42,3700,0.897345780064063,0.931712214194176,0.897345780064063,0.924075228831929,9689.68729019849,0.0,1.0
2003-05-09,2.35,2.35,2.35,2.35,0,0.897345780064063,0.897345780064063,0.897345780064063,0.897345780064063,0,0.0,1.0
2003-05-12,2.35,2.35,2.35,2.35,0,0.897345780064063,0.897345780064063,0.897345780064063,0.897345780064063,0,0.0,1.0
2003-05-13,2.39,2.39,2.25,2.27,19800,0.912619750788558,0.912619750788558,0.859160853252827,0.866797838615074,51852.9211745757,0.0,1.0
2003-05-14,2.39,2.39,2.39,2.39,0,0.912619750788558,0.912619750788558,0.912619750788558,0.912619750788558,0,0.0,1.0
2003-05-15,2.3,2.35,2.27,2.35,2100,0.878253316658445,0.897345780064063,0.866797838615074,0.897345780064063,5499.55224578833,0.0,1.0
2003-05-16,2.36,2.36,2.36,2.36,4000,0.901164272745187,0.901164272745187,0.901164272745187,0.901164272745187,10475.3376110254,0.0,1.0
2003-05-19,2.39,2.39,2.25,2.36,11900,0.912619750788558,0.912619750788558,0.859160853252827,0.901164272745187,31164.1293928005,0.0,1.0
2003-05-20,2.35,2.35,2.35,2.35,100,0.897345780064063,0.897345780064063,0.897345780064063,0.897345780064063,261.883440275635,0.0,1.0
2003-05-21,2.24,2.24,2.24,2.24,200,0.855342360571703,0.855342360571703,0.855342360571703,0.855342360571703,523.76688055127,0.0,1.0
2003-05-22,2.24,2.24,2.24,2.24,0,0.855342360571703,0.855342360571703,0.855342360571703,0.855342360571703,0,0.0,1.0
2003-05-23,2.32,2.35,2.3,2.32,10400,0.885890302020692,0.897345780064063,0.878253316658445,0.885890302020692,27235.877788666,0.0,1.0
2003-05-27,2.44,2.44,2.36,2.41,4300,0.931712214194176,0.931712214194176,0.901164272745187,0.920256736150805,11260.9879318523,0.0,1.0
2003-05-28,2.3,2.5,2.3,2.44,24200,0.878253316658445,0.954623170280918,0.878253316658445,0.931712214194176,63375.7925467036,0.0,1.0
2003-05-29,2.3,2.3,2.3,2.3,500,0.878253316658445,0.878253316658445,0.878253316658445,0.878253316658445,1309.41720137817,0.0,1.0
2003-05-30,2.41,2.54,2.359,2.36,19600,0.920256736150805,0.969897141005413,0.900782423477075,0.901164272745187,51329.1542940244,0.0,1.0
2003-06-02,2.43,2.45,2.43,2.45,800,0.927893721513053,0.9355307068753,0.927893721513053,0.9355307068753,2095.06752220508,0.0,1.0
2003-06-03,2.45,2.46,2.41,2.41,26700,0.9355307068753,0.939349199556424,0.920256736150805,0.920256736150805,69922.8785535945,0.0,1.0
2003-06-04,2.44,2.45,2.44,2.45,4700,0.931712214194176,0.9355307068753,0.931712214194176,0.9355307068753,12308.5216929548,0.0,1.0
2003-06-05,2.45,2.55,2.45,2.49,3400,0.9355307068753,0.973715633686537,0.9355307068753,0.950804677599795,8904.03696937158,0.0,1.0
2003-06-06,2.3,2.35,2.3,2.35,1000,0.878253316658445,0.897345780064063,0.878253316658445,0.897345780064063,2618.83440275635,0.0,1.0
2003-06-09,2.51,2.51,2.51,2.51,1200,0.958441662962042,0.958441662962042,0.958441662962042,0.958441662962042,3142.60128330762,0.0,1.0
2003-06-10,2.36,2.45,2.3,2.34,1800,0.901164272745187,0.9355307068753,0.878253316658445,0.89352728738294,4713.90192496143,0.0,1.0
2003-06-11,2.59,2.59,2.46,2.46,16100,0.988989604411031,0.988989604411031,0.939349199556424,0.939349199556424,42163.2338843772,0.0,1.0
2003-06-12,2.68,2.68,2.55,2.6,2200,1.02335603854114,1.02335603854114,0.973715633686537,0.992808097092155,5761.43568606399,0.0,1.0
2003-06-13,2.7,2.75,2.6,2.6,2300,1.03099302390339,1.05008548730901,0.992808097092155,0.992808097092155,6023.31912633961,0.0,1.0
2003-06-16,2.76,2.76,2.7,2.7,28200,1.05390397999013,1.05390397999013,1.03099302390339,1.03099302390339,73851.1301577293,0.0,1.0
2003-06-17,2.8,2.8,2.77,2.77,2400,1.06917795071463,1.06917795071463,1.05772247267126,1.05772247267126,6285.20256661523,0.0,1.0
2003-06-18,2.75,2.81,2.7,2.81,19900,1.05008548730901,1.07299644339575,1.03099302390339,1.07299644339575,52114.8046148513,0.0,1.0
2003-06-19,2.7,2.71,2.7,2.71,3300,1.03099302390339,1.03481151658452,1.03099302390339,1.03481151658452,8642.15352909596,0.0,1.0
2003-06-20,2.7,2.7,2.7,2.7,3500,1.03099302390339,1.03099302390339,1.03099302390339,1.03099302390339,9165.92040964723,0.0,1.0
2003-06-23,2.75,2.75,2.75,2.75,4500,1.05008548730901,1.05008548730901,1.05008548730901,1.05008548730901,11784.7548124036,0.0,1.0
2003-06-24,2.7,2.74,2.7,2.74,1000,1.03099302390339,1.04626699462789,1.03099302390339,1.04626699462789,2618.83440275635,0.0,1.0
2003-06-25,2.8,2.95,2.8,2.83,13900,1.06917795071463,1.12645534093148,1.06917795071463,1.080633428758,36401.7981983132,0.0,1.0
2003-06-26,2.78,2.95,2.78,2.85,50500,1.06154096535238,1.12645534093148,1.06154096535238,1.08827041412025,132251.137339196,0.0,1.0
2003-06-27,2.85,2.85,2.84,2.84,5600,1.08827041412025,1.08827041412025,1.08445192143912,1.08445192143912,14665.4726554355,0.0,1.0
2003-06-30,2.949,2.95,2.8,2.95,10700,1.12607349166337,1.12645534093148,1.06917795071463,1.12645534093148,28021.528109493,0.0,1.0
2003-07-01,2.85,2.95,2.85,2.95,6000,1.08827041412025,1.12645534093148,1.08827041412025,1.12645534093148,15713.006416538,0.0,1.0
2003-07-02,2.929,2.949,2.9,2.949,2400,1.15662143311236,1.16451915542791,1.14516973575481,1.16451915542791,6077.7016565256,0.1,1.0
2003-07-03,2.95,2.98,2.84,2.84,4200,1.16491404154369,1.17676062501701,1.12147656880816,1.12147656880816,10635.9778989198,0.0,1.0
2003-07-07,2.95,2.95,2.9,2.94,5200,1.16491404154369,1.16491404154369,1.14516973575481,1.16096518038591,13168.3535891388,0.0,1.0
2003-07-08,2.9,2.95,2.88,2.95,5500,1.14516973575481,1.16491404154369,1.13727201343926,1.16491404154369,13928.0662962045,0.0,1.0
2003-07-09,2.88,2.88,2.88,2.88,1300,1.13727201343926,1.13727201343926,1.13727201343926,1.13727201343926,3292.0883972847,0.0,1.0
2003-07-10,2.841,2.841,2.84,2.84,300,1.12187145492394,1.12187145492394,1.12147656880816,1.12147656880816,759.712707065699,0.0,1.0
2003-07-11,2.81,2.95,2.8,2.899,4000,1.10962998533484,1.16491404154369,1.10568112417706,1.14477484963904,10129.502760876,0.0,1.0
2003-07-14,2.81,2.81,2.81,2.81,0,1.10962998533484,1.10962998533484,1.10962998533484,1.10962998533484,0,0.0,1.0
2003-07-15,2.94,2.94,2.8,2.94,2900,1.16096518038591,1.16096518038591,1.10568112417706,1.16096518038591,7343.88950163511,0.0,1.0
2003-07-16,2.84,2.95,2.8,2.95,1700,1.12147656880816,1.16491404154369,1.10568112417706,1.16491404154369,4305.0386733723,0.0,1.0
2003-07-17,2.93,2.95,2.93,2.95,400,1.15701631922814,1.16491404154369,1.15701631922814,1.16491404154369,1012.9502760876,0.0,1.0
2003-07-18,2.82,2.92,2.82,2.85,5000,1.11357884649261,1.15306745807036,1.11357884649261,1.12542542996594,12661.878451095,0.0,1.0
2003-07-21,2.86,2.91,2.82,2.85,3300,1.12937429112371,1.14911859691259,1.11357884649261,1.12542542996594,8356.8397777227,0.0,1.0
2003-07-22,2.939,2.939,2.82,2.92,5100,1.16057029427014,1.16057029427014,1.11357884649261,1.15306745807036,12915.1160201168,0.0,1.0
2003-07-23,2.89,2.89,2.89,2.89,2900,1.14122087459704,1.14122087459704,1.14122087459704,1.14122087459704,7343.88950163508,0.0,1.0
2003-07-24,2.85,2.89,2.83,2.89,14700,1.12542542996594,1.14122087459704,1.11752770765039,1.14122087459704,37225.9226462191,0.0,1.0
2003-07-25,2.9,2.9,2.76,2.76,2400,1.14516973575481,1.14516973575481,1.08988567954596,1.08988567954596,6077.70165652561,0.0,1.0
2003-07-28,2.92,2.95,2.882,2.882,6700,1.15306745807036,1.16491404154369,1.13806178567082,1.13806178567082,16966.9171244673,0.0,1.0
2003-07-29,2.9,2.9,2.9,2.9,2100,1.14516973575481,1.14516973575481,1.14516973575481,1.14516973575481,5317.9889494599,0.0,1.0
2003-07-30,2.85,2.85,2.8,2.81,3700,1.12542542996594,1.12542542996594,1.10568112417706,1.10962998533484,9369.79005381026,0.0,1.0
2003-07-31,2.9,2.93,2.89,2.89,12600,1.14516973575481,1.15701631922814,1.14122087459704,1.14122087459704,31907.9336967594,0.0,1.0
2003-08-01,2.95,2.95,2.89,2.9,12100,1.16491404154369,1.16491404154369,1.14122087459704,1.14516973575481,30641.7458516498,0.0,1.0
2003-08-04,2.91,2.95,2.881,2.95,21600,1.14911859691259,1.16491404154369,1.13766689955504,1.16491404154369,54699.3149087302,0.0,1.0
2003-08-05,2.86,2.86,2.859,2.86,900,1.12937429112371,1.12937429112371,1.12897940500793,1.12937429112371,2279.1381211971,0.0,1.0
2003-08-06,2.87,2.87,2.87,2.87,1700,1.13332315228149,1.13332315228149,1.13332315228149,1.13332315228149,4305.03867337228,0.0,1.0
2003-08-07,2.9,2.95,2.84,2.88,3000,1.14516973575481,1.16491404154369,1.12147656880816,1.13727201343926,7597.12707065701,0.0,1.0
2003-08-08,2.9,2.9,2.84,2.9,7600,1.14516973575481,1.14516973575481,1.12147656880816,1.14516973575481,19246.0552456644,0.0,1.0
2003-08-11,2.9,2.9,2.86,2.88,5100,1.14516973575481,1.14516973575481,1.12937429112371,1.13727201343926,12915.1160201169,0.0,1.0
2003-08-12,2.95,2.951,2.9,2.9,7000,1.16491404154369,1.16530892765947,1.14516973575481,1.14516973575481,17726.629831533,0.0,1.0
2003-08-13,2.92,2.92,2.86,2.91,2700,1.15306745807036,1.15306745807036,1.12937429112371,1.14911859691259,6837.41436359131,0.0,1.0
2003-08-14,2.92,2.92,2.92,2.92,0,1.15306745807036,1.15306745807036,1.15306745807036,1.15306745807036,0,0.0,1.0
2003-08-15,2.82,2.91,2.82,2.91,3500,1.11357884649261,1.14911859691259,1.11357884649261,1.14911859691259,8863.3149157665,0.0,1.0
2003-08-18,2.861,2.861,2.861,2.861,100,1.12976917723949,1.12976917723949,1.12976917723949,1.12976917723949,253.2375690219,0.0,1.0
2003-08-19,2.863,2.863,2.863,2.863,1000,1.13055894947104,1.13055894947104,1.13055894947104,1.13055894947104,2532.37569021901,0.0,1.0
2003-08-20,3.1,3.1,2.85,2.85,6500,1.22414695891032,1.22414695891032,1.12542542996594,1.12542542996594,16460.4419864234,0.0,1.0
2003-08-21,3.15,3.23,3.04,3.2,35500,1.24389126469919,1.27548215396139,1.20045379196367,1.26363557048807,89899.3370027746,0.0,1.0
2003-08-22,3.101,3.22,3.101,3.22,7300,1.22454184502609,1.27153329280362,1.22454184502609,1.27153329280362,18486.3425385987,0.0,1.0
2003-08-25,3.29,3.29,3.07,3.14,3400,1.29917532090805,1.29917532090805,1.21230037543699,1.23994240354142,8610.07734674456,0.0,1.0
2003-08-26,3.22,3.22,3.219,3.219,1200,1.27153329280362,1.27153329280362,1.27113840668784,1.27113840668784,3038.8508282628,0.0,1.0
2003-08-27,3.6,3.6,3.29,3.29,3200,1.42159001679908,1.42159001679908,1.29917532090805,1.29917532090805,8103.60220870078,0.0,1.0
2003-08-28,3.54,3.6,3.4,3.4,9200,1.39789684985243,1.42159001679908,1.34261279364357,1.34261279364357,23297.8563500147,0.0,1.0
2003-08-29,3.45,3.6,3.27,3.6,17500,1.36235709943245,1.42159001679908,1.2912775985925,1.42159001679908,44316.5745788324,0.0,1.0
2003-09-02,3.59,3.6,3.411,3.45,5200,1.4176411556413,1.42159001679908,1.34695654091713,1.36235709943245,13168.3535891388,0.0,1.0
2003-09-03,3.65,3.65,3.29,3.5,12600,1.44133432258795,1.44133432258795,1.29917532090805,1.38210140522133,31907.9336967594,0.0,1.0
2003-09-04,3.76,4.15,3.44,3.451,12900,1.48477179532348,1.63877738047671,1.35840823827467,1.36275198554823,32667.6464038251,0.0,1.0
2003-09-05,4.1,4.25,3.98,3.98,31600,1.61903307468784,1.67826599205447,1.57164674079454,1.57164674079454,80023.0718109202,0.0,1.0
2003-09-08,3.99,4.15,3.9,4.1,29000,1.57559560195231,1.63877738047671,1.54005585153233,1.61903307468784,73438.895016351,0.0,1.0
2003-09-09,4.07,4.2,3.95,3.95,31300,1.60718649121451,1.65852168626559,1.55980015732121,1.55980015732121,79263.3591038547,0.0,1.0
2003-09-10,4.2,4.3,4.05,4.15,24300,1.65852168626559,1.69801029784334,1.59928876889896,1.63877738047671,61536.7292723217,0.0,1.0
2003-09-11,4.15,4.3,4.12,4.239,5400,1.63877738047671,1.69801029784334,1.62693079700339,1.67392224478091,13674.8287271826,0.0,1.0
2003-09-12,4.12,4.229,4.11,4.229,2800,1.62693079700339,1.66997338362314,1.62298193584561,1.66997338362314,7090.65193261319,0.0,1.0
2003-09-15,4.16,4.17,4.16,4.16,1600,1.64272624163449,1.64667510279227,1.64272624163449,1.64272624163449,4051.80110435039,0.0,1.0
2003-09-16,4.15,4.16,3.97,4.16,4800,1.63877738047671,1.64272624163449,1.56769787963676,1.64272624163449,12155.4033130512,0.0,1.0
2003-09-17,4.03,4.15,3.95,4.13,45800,1.59139104658341,1.63877738047671,1.55980015732121,1.63087965816116,115982.80661203,0.0,1.0
2003-09-18,4.05,4.16,3.61,4.03,138600,1.59928876889896,1.64272624163449,1.42553887795685,1.59139104658341,350987.270664354,0.0,1.0
2003-09-19,4.23,4.45,3.95,3.95,77100,1.67036826973892,1.75724321520997,1.55980015732121,1.55980015732121,195246.165715884,0.0,1.0
2003-09-22,4.2,4.26,4.101,4.25,129100,1.65852168626559,1.68221485321224,1.61942796080362,1.67826599205447,326929.701607273,0.0,1.0
2003-09-23,4.15,4.55,4.1,4.55,27700,1.63877738047671,1.79673182678772,1.61903307468784,1.79673182678772,70146.8066190664,0.0,1.0
2003-09-24,4.027,4.11,4.027,4.11,8300,1.59020638823608,1.62298193584561,1.59020638823608,1.62298193584561,21018.7182288177,0.0,1.0
2003-09-25,4.03,4.16,4.03,4.03,13100,1.59139104658341,1.64272624163449,1.59139104658341,1.59139104658341,33174.1215418689,0.0,1.0
2003-09-26,4.09,4.149,4.059,4.059,3200,1.61508421353006,1.63838249436094,1.60284274394096,1.60284274394096,8103.60220870081,0.0,1.0
2003-09-29,4.15,4.15,4.04,4.15,9600,1.63877738047671,1.63877738047671,1.59533990774119,1.63877738047671,24310.8066261024,0.0,1.0
2003-09-30,4.04,4.15,3.71,3.71,14000,1.59533990774119,1.63877738047671,1.4650274895346,1.4650274895346,35453.2596630659,0.0,1.0
2003-10-01,4.01,4.031,4.01,4.03,1100,1.58349332426786,1.59178593269919,1.58349332426786,1.59139104658341,2785.6132592409,0.0,1.0
2003-10-02,4.05,4.19,3.959,3.96,6200,1.63877738047671,1.69542647511048,1.60195546896477,1.60236010535501,15322.3984533492,0.1,1.0
2003-10-03,4.0,4.19,3.97,4.05,11400,1.61854556096466,1.69542647511048,1.60640646925742,1.63877738047671,28173.4423174484,0.0,1.0
2003-10-06,4.06,4.099,4.0,4.099,2300,1.64282374437913,1.65860456359853,1.61854556096466,1.65860456359853,5684.11555527467,0.0,1.0
2003-10-07,3.98,4.07,3.98,4.0,26400,1.61045283315983,1.64687010828154,1.61045283315983,1.61854556096466,65243.7611561965,0.0,1.0
2003-10-08,4.045,4.05,3.98,3.98,33600,1.63675419852551,1.63877738047671,1.61045283315983,1.61045283315983,83037.5141987954,0.0,1.0
2003-10-09,4.0,4.1,3.99,4.1,22100,1.61854556096466,1.65900919998877,1.61449919706224,1.65900919998877,54616.9364224219,0.0,1.0
2003-10-10,5.0,5.08,4.0,4.07,169700,2.02318195120582,2.05555286242511,1.61854556096466,1.64687010828154,419388.873795702,0.0,1.0
2003-10-13,5.19,5.38,5.0,5.13,53300,2.10006286535164,2.17694377949746,2.02318195120582,2.07578468193717,131723.199607018,0.0,1.0
2003-10-14,5.15,6.0,5.1,6.0,30800,2.083877409742,2.42781834144698,2.06364559022994,2.42781834144698,76117.7213488957,0.0,1.0
2003-10-15,5.04,5.5,4.95,5.28,74000,2.03936740681547,2.2255001463264,2.00295013169376,2.13648014047335,182880.23960449,0.0,1.0
2003-10-16,5.0,5.17,5.0,5.1,19900,2.02318195120582,2.09197013754682,2.02318195120582,2.06364559022994,49179.9563260723,0.0,1.0
2003-10-17,5.08,5.12,4.95,5.1,40100,2.05555286242511,2.07173831803476,2.00295013169376,2.06364559022994,99101.3190289197,0.0,1.0
2003-10-20,5.05,5.49,4.95,5.12,46100,2.04341377071788,2.22145378242399,2.00295013169376,2.07173831803476,113929.446564419,0.0,1.0
2003-10-21,5.05,5.19,5.05,5.1,39600,2.04341377071788,2.10006286535164,2.04341377071788,2.06364559022994,97865.6417342946,0.0,1.0
2003-10-22,5.0,5.1,4.98,5.1,15300,2.02318195120582,2.06364559022994,2.015089223401,2.06364559022994,37811.7252155229,0.0,1.0
2003-10-23,4.84,5.01,4.52,5.0,117600,1.95844012876723,2.02722831510823,1.82895648389006,2.02318195120582,290631.299695785,0.0,1.0
2003-10-24,4.75,4.84,4.5,4.84,30800,1.92202285364553,1.95844012876723,1.82086375608524,1.95844012876723,76117.7213488958,0.0,1.0
2003-10-27,5.18,5.3,4.65,4.79,28600,2.09601650144923,2.14457286827817,1.88155921462141,1.93820830925518,70680.7412525461,0.0,1.0
2003-10-28,5.15,5.25,4.891,5.18,29800,2.083877409742,2.12434104876611,1.97907658466953,2.09601650144923,73646.3667596458,0.0,1.0
2003-10-29,5.44,5.45,5.15,5.19,36100,2.20122196291193,2.20526832681434,2.083877409742,2.10006286535164,89215.9006719202,0.0,1.0
2003-10-30,5.4,5.45,5.39,5.4,20000,2.18503650730229,2.20526832681434,2.18099014339987,2.18503650730229,49427.0917849972,0.0,1.0
2003-10-31,6.08,6.12,5.51,5.61,145200,2.46018925266628,2.47637470827592,2.22954651022881,2.27001014925293,358840.68635908,0.0,1.0
2003-11-03,5.9,6.1,5.51,6.1,40200,2.38735470242287,2.4682819804711,2.22954651022881,2.4682819804711,99348.4544878445,0.0,1.0
2003-11-04,6.1,6.2,5.9959,6.1,95800,2.4682819804711,2.50874561949522,2.426159332247,2.4682819804711,236755.769650137,0.0,1.0
2003-11-05,6.6,6.69,6.1,6.1,85800,2.67060017559168,2.70701745071339,2.4682819804711,2.4682819804711,212042.223757639,0.0,1.0
2003-11-06,7.1,7.45,6.7,6.7,72400,2.87291837071226,3.01454110729667,2.7110638146158,2.7110638146158,178926.07226169,0.0,1.0
2003-11-07,7.08,7.6,6.92,7.35,74200,2.86482564290744,3.07523656583285,2.80008382046886,2.97407746827256,183374.51052234,0.0,1.0
2003-11-10,6.95,7.2,6.65,7.06,19200,2.81222291217609,2.91338200973638,2.69083199510374,2.85673291510262,47450.0081135974,0.0,1.0
2003-11-11,6.6,7.0,6.25,7.0,11300,2.67060017559168,2.83245473168815,2.52897743900728,2.83245473168815,27926.3068585235,0.0,1.0
2003-11-12,7.01,7.01,6.7,6.75,13400,2.83650109559056,2.83650109559056,2.7110638146158,2.73129563412786,33116.1514959482,0.0,1.0
2003-11-13,6.65,7.1,6.65,7.05,12900,2.69083199510374,2.87291837071226,2.69083199510374,2.85268655120021,31880.4742013233,0.0,1.0
2003-11-14,6.76,7.0,6.73,6.85,9700,2.73534199803027,2.83245473168815,2.72320290632303,2.77175927315197,23972.1395157237,0.0,1.0
2003-11-17,6.9,7.04,6.8,7.0,25200,2.79199109266403,2.8486401872978,2.75152745363992,2.83245473168815,62278.1356490966,0.0,1.0
2003-11-18,6.98,7.05,6.75,6.96,28000,2.82436200388333,2.85268655120021,2.73129563412786,2.8162692760785,69197.9284989961,0.0,1.0
2003-11-19,7.119,7.15,6.99,7.0,21300,2.88060646212685,2.89315019022432,2.82840836778574,2.83245473168815,52639.8527510221,0.0,1.0
2003-11-20,6.97,7.04,6.85,7.04,7400,2.82031563998091,2.8486401872978,2.77175927315197,2.8486401872978,18288.023960449,0.0,1.0
2003-11-21,6.97,6.97,6.97,6.97,0,2.82031563998091,2.82031563998091,2.82031563998091,2.82031563998091,0,0.0,1.0
2003-11-24,7.0,7.0,6.65,6.8,5800,2.83245473168815,2.83245473168815,2.69083199510374,2.75152745363992,14333.8566176492,0.0,1.0
2003-11-25,6.96,7.25,6.96,7.0,12600,2.8162692760785,2.93361382924844,2.8162692760785,2.83245473168815,31139.0678245483,0.0,1.0
2003-11-26,7.24,7.32,6.83,6.95,14200,2.92956746534603,2.96193837656532,2.76366654534715,2.81222291217609,35093.2351673481,0.0,1.0
2003-11-28,7.1,7.15,6.99,6.99,6400,2.87291837071226,2.89315019022432,2.82840836778574,2.82840836778574,15816.6693711992,0.0,1.0
2003-12-01,7.03,7.15,6.96,7.101,7700,2.84459382339538,2.89315019022432,2.8162692760785,2.87332300710251,19029.430337224,0.0,1.0
2003-12-02,6.95,7.05,6.75,7.05,21100,2.81222291217609,2.85268655120021,2.73129563412786,2.85268655120021,52145.5818331722,0.0,1.0
2003-12-03,6.98,7.0,6.76,6.76,7200,2.82436200388333,2.83245473168815,2.73534199803027,2.73534199803027,17793.753042599,0.0,1.0
2003-12-04,6.96,7.15,6.71,6.99,11900,2.8162692760785,2.89315019022432,2.71511017851821,2.82840836778574,29409.1196120734,0.0,1.0
2003-12-05,6.9,6.98,6.6,6.7,4600,2.79199109266403,2.82436200388333,2.67060017559168,2.7110638146158,11368.2311105494,0.0,1.0
2003-12-08,6.9,7.05,6.88,6.88,3000,2.79199109266403,2.85268655120021,2.78389836485921,2.78389836485921,7414.0637677496,0.0,1.0
2003-12-09,6.8,7.1,6.76,7.1,8900,2.75152745363992,2.87291837071226,2.73534199803027,2.87291837071226,21995.0558443238,0.0,1.0
2003-12-10,6.28,6.75,6.23,6.75,13500,2.54111653071451,2.73129563412786,2.52088471120245,2.73129563412786,33363.2869548732,0.0,1.0
2003-12-11,6.36,6.682,6.05,6.3,26900,2.5734874419338,2.70378035959146,2.44805016095904,2.54920925851933,66479.4384508215,0.0,1.0
2003-12-12,6.41,6.69,6.15,6.3,10900,2.59371926144586,2.70701745071339,2.48851379998316,2.54920925851933,26937.7650228235,0.0,1.0
2003-12-15,6.8,6.8,6.35,6.67,14900,2.75152745363992,2.75152745363992,2.56944107803139,2.69892472290856,36823.1833798229,0.0,1.0
2003-12-16,6.8,6.82,6.47,6.82,16900,2.75152745363992,2.75962018144474,2.61799744486033,2.75962018144474,41765.8925583226,0.0,1.0
2003-12-17,6.8,6.82,6.41,6.82,10600,2.75152745363992,2.75962018144474,2.59371926144586,2.75962018144474,26196.3586460485,0.0,1.0
2003-12-18,6.85,6.85,6.45,6.8,4200,2.77175927315197,2.77175927315197,2.60990471705551,2.75152745363992,10379.6892748494,0.0,1.0
2003-12-19,6.7,6.71,6.32,6.7,12100,2.7110638146158,2.71511017851821,2.55730198632416,2.7110638146158,29903.3905299234,0.0,1.0
2003-12-22,6.7,6.7,6.31,6.45,18900,2.7110638146158,2.7110638146158,2.55325562242175,2.60990471705551,46708.6017368224,0.0,1.0
2003-12-23,7.15,7.3,6.69,6.69,13300,2.89315019022432,2.9538456487605,2.70701745071339,2.70701745071339,32869.0160370232,0.0,1.0
2003-12-24,7.0,7.2,7.0,7.12,1500,2.83245473168815,2.91338200973638,2.83245473168815,2.88101109851709,3707.0318838748,0.0,1.0
2003-12-26,6.95,6.95,6.65,6.95,2000,2.81222291217609,2.81222291217609,2.69083199510374,2.81222291217609,4942.70917849973,0.0,1.0
2003-12-29,7.03,7.19,6.521,6.95,35100,2.84459382339538,2.90933564583397,2.63863390076263,2.81222291217609,86744.5460826704,0.0,1.0
2003-12-30,6.9,7.11,6.8,6.8,12000,2.79199109266403,2.87696473461468,2.75152745363992,2.75152745363992,29656.2550709984,0.0,1.0
2003-12-31,6.89,7.1,6.29,6.5,7400,2.82840836778574,2.91461529916963,2.58210284954605,2.66830978092994,18026.3927163796,0.1,1.0
2004-01-02,6.8,7.02,6.62,6.62,4900,2.79146254004978,2.88177456340433,2.71757088457788,2.71757088457788,11936.3951770622,0.0,1.0
2004-01-05,6.98,7.0,6.73,6.73,12300,2.86535419552169,2.87356437946301,2.76272689625515,2.76272689625515,29962.7878934418,0.0,1.0
2004-01-06,7.01,7.05,6.98,7.05,2100,2.87766947143367,2.89408983931632,2.86535419552169,2.89408983931632,5115.59793302666,0.0,1.0
2004-01-07,6.98,6.981,6.85,6.981,8700,2.86535419552169,2.86576470471876,2.81198799990309,2.86576470471876,21193.1914368247,0.0,1.0
2004-01-08,6.8,6.99,6.7,6.85,9400,2.79146254004978,2.86945928749235,2.75041162034317,2.81198799990309,22898.3907478336,0.0,1.0
2004-01-09,6.94,6.94,6.8,6.85,2800,2.84893382763904,2.84893382763904,2.79146254004978,2.81198799990309,6820.79724403555,0.0,1.0
2004-01-12,7.011,7.09,6.75,6.95,6300,2.87807998063074,2.91051020719897,2.77093708019648,2.85303891960971,15346.79379908,0.0,1.0
2004-01-13,7.15,7.15,6.8,7.0,12000,2.93514075902293,2.93514075902293,2.79146254004978,2.87356437946301,29231.9881887238,0.0,1.0
2004-01-14,6.95,7.2,6.7,7.18,17800,2.85303891960971,2.95566621887624,2.75041162034317,2.94745603493492,43360.7824799401,0.0,1.0
2004-01-15,6.4,7.1,6.4,7.1,12300,2.62725886122333,2.91461529916963,2.62725886122333,2.91461529916963,29962.7878934418,0.0,1.0
2004-01-16,6.87,6.88,6.4,6.5,31400,2.82019818384441,2.82430327581507,2.62725886122333,2.66830978092994,76490.3690938272,0.0,1.0
2004-01-20,6.9,7.0,6.12,6.76,52200,2.8325134597564,2.87356437946301,2.5123162860448,2.77504217216714,127159.148620948,0.0,1.0
2004-01-21,6.83,6.9,6.58,6.89,17300,2.80377781596177,2.8325134597564,2.70115051669523,2.82840836778574,42142.7829720767,0.0,1.0
2004-01-22,6.69,6.75,6.53,6.6,12500,2.74630652837251,2.77093708019648,2.68062505684192,2.70936070063655,30449.9876965872,0.0,1.0
2004-01-23,6.689,6.7,6.49,6.69,1700,2.74589601917544,2.75041162034317,2.66420468895928,2.74630652837251,4141.19832673586,0.0,1.0
2004-01-26,6.89,6.89,6.46,6.46,18400,2.82840836778574,2.82840836778574,2.65188941304729,2.65188941304729,44822.3818893763,0.0,1.0
2004-01-27,6.88,6.89,6.68,6.69,4700,2.82430327581507,2.82840836778574,2.74220143640185,2.74630652837251,11449.1953739168,0.0,1.0
2004-01-28,6.78,6.96,6.75,6.88,15600,2.78325235610846,2.85714401158037,2.77093708019648,2.82430327581507,38001.5846453409,0.0,1.0
2004-01-29,6.97,7.25,6.63,6.77,27800,2.86124910355103,2.97619167872955,2.72167597654854,2.7791472641378,67720.7726372099,0.0,1.0
2004-01-30,7.86,8.2,7.25,7.6,139300,3.2266022889399,3.36617541594239,2.97619167872955,3.1198698977027,339334.662890768,0.0,1.0
2004-02-02,8.371,9.16,7.71,8.29,109400,3.4363724886407,3.76026424512588,3.16502590937997,3.40312124367834,266498.292320531,0.0,1.0
2004-02-03,7.95,8.4,7.67,8.4,42300,3.26354811667585,3.44827725535561,3.14860554149733,3.44827725535561,103042.758365251,0.0,1.0
2004-02-04,7.661,8.2,7.6,7.6,19500,3.14491095872373,3.36617541594239,3.1198698977027,3.1198698977027,47501.9808066761,0.0,1.0
2004-02-05,7.86,7.94,7.6,7.94,9900,3.2266022889399,3.25944302470519,3.1198698977027,3.25944302470519,24116.390255697,0.0,1.0
2004-02-06,7.95,8.05,7.84,7.87,23100,3.26354811667585,3.30459903638246,3.21839210499857,3.23070738091056,56271.5772632932,0.0,1.0
2004-02-09,7.6,8.07,7.6,7.63,24100,3.1198698977027,3.31280922032379,3.1198698977027,3.13218517361468,58707.5762790201,0.0,1.0
2004-02-10,7.69,7.7,7.3,7.699,11700,3.15681572543865,3.16092081740931,2.99671713858286,3.16051030821225,28501.1884840057,0.0,1.0
2004-02-11,7.79,7.85,7.61,7.72,18100,3.19786664514527,3.22249719696923,3.12397498967336,3.16913100135064,44091.5821846582,0.0,1.0
2004-02-12,7.69,7.91,7.56,7.8,2300,3.15681572543865,3.2471277487932,3.10344952982005,3.20197173711593,5602.79773617205,0.0,1.0
2004-02-13,7.63,7.67,7.11,7.59,17400,3.13218517361468,3.14860554149733,2.91872039114029,3.11576480573204,42386.3828736494,0.0,1.0
2004-02-17,7.57,7.67,7.53,7.57,41500,3.10755462179071,3.14860554149733,3.09113425390807,3.10755462179071,101093.95915267,0.0,1.0
2004-02-18,8.07,8.1,7.52,7.62,56000,3.31280922032379,3.32512449623577,3.08702916193741,3.12808008164402,136415.944880711,0.0,1.0
2004-02-19,7.41,8.14,7.41,8.11,14900,3.04187315026013,3.34154486411842,3.04187315026013,3.32922958820643,36296.385334332,0.0,1.0
2004-02-20,7.4,7.53,7.15,7.53,20000,3.03776805828947,3.09113425390807,2.93514075902293,3.09113425390807,48719.9803145395,0.0,1.0
2004-02-23,7.36,7.67,7.11,7.49,19400,3.02134769040682,3.14860554149733,2.91872039114029,3.07471388602542,47258.3809051034,0.0,1.0
2004-02-24,7.39,7.39,7.1,7.1,8000,3.03366296631881,3.03366296631881,2.91461529916963,2.91461529916963,19487.9921258158,0.0,1.0
2004-02-25,7.5,7.53,7.21,7.21,49700,3.07881897799608,3.09113425390807,2.9597713108469,2.9597713108469,121069.151081631,0.0,1.0
2004-02-26,7.63,7.63,7.45,7.51,5600,3.13218517361468,3.13218517361468,3.05829351814278,3.08292406996675,13641.5944880711,0.0,1.0
2004-02-27,7.85,7.9,7.56,7.56,10800,3.22249719696923,3.24302265682254,3.10344952982005,3.10344952982005,26308.7893698514,0.0,1.0
2004-03-01,8.419,8.53,7.66,7.8,31000,3.45607693009987,3.50164345097421,3.14450044952667,3.20197173711593,75515.9694875363,0.0,1.0
2004-03-02,7.99,8.38,7.74,8.38,30900,3.2799684845585,3.44006707141429,3.17734118529196,3.44006707141429,75272.3695859635,0.0,1.0
2004-03-03,7.91,7.95,7.78,7.8,26500,3.2471277487932,3.26354811667585,3.19376155317461,3.20197173711593,64553.973916765,0.0,1.0
2004-03-04,7.99,7.99,7.9,7.9,3200,3.2799684845585,3.2799684845585,3.24302265682254,3.24302265682254,7795.19685032632,0.0,1.0
2004-03-05,7.9,8.01,7.9,7.9,9300,3.24302265682254,3.28817866849982,3.24302265682254,3.24302265682254,22654.7908462609,0.0,1.0
2004-03-08,7.97,8.0,7.9,7.96,38100,3.27175830061717,3.28407357652916,3.24302265682254,3.26765320864651,92811.5624991979,0.0,1.0
2004-03-09,7.99,8.0,7.9,7.9,15600,3.2799684845585,3.28407357652916,3.24302265682254,3.24302265682254,38001.5846453408,0.0,1.0
2004-03-10,7.92,7.92,7.8,7.9,42100,3.25123284076387,3.25123284076387,3.20197173711593,3.24302265682254,102555.558562106,0.0,1.0
2004-03-11,7.71,7.86,7.71,7.8,23700,3.16502590937997,3.2266022889399,3.16502590937997,3.20197173711593,57733.1766727294,0.0,1.0
2004-03-12,7.59,7.78,7.01,7.78,26800,3.11576480573204,3.19376155317461,2.87766947143367,3.19376155317461,65284.7736214829,0.0,1.0
2004-03-15,7.34,7.4,7.25,7.27,4600,3.0131375064655,3.03776805828947,2.97619167872955,2.98440186267087,11205.5954723441,0.0,1.0
2004-03-16,7.43,7.43,7.34,7.35,5800,3.05008333420145,3.05008333420145,3.0131375064655,3.01724259843616,14128.7942912165,0.0,1.0
2004-03-17,7.311,7.49,7.25,7.36,7900,3.00123273975058,3.07471388602542,2.97619167872955,3.02134769040682,19244.3922242431,0.0,1.0
2004-03-18,7.31,7.31,7.25,7.25,3300,3.00082223055352,3.00082223055352,2.97619167872955,2.97619167872955,8038.79675189902,0.0,1.0
2004-03-19,7.47,7.47,7.34,7.4,4300,3.0665037020841,3.0665037020841,3.0131375064655,3.03776805828947,10474.795767626,0.0,1.0
2004-03-22,7.48,7.5,7.37,7.37,12900,3.07060879405476,3.07881897799608,3.02545278237749,3.02545278237749,31424.387302878,0.0,1.0
2004-03-23,7.3,7.32,7.25,7.3,2800,2.99671713858286,3.00492732252418,2.97619167872955,2.99671713858286,6820.79724403553,0.0,1.0
2004-03-24,7.26,7.26,7.17,7.23,1400,2.98029677070021,2.98029677070021,2.94335094296426,2.96798149478823,3410.39862201777,0.0,1.0
2004-03-25,7.15,7.3,7.15,7.15,2600,2.93514075902293,2.99671713858286,2.93514075902293,2.93514075902293,6333.59744089015,0.0,1.0
2004-03-26,7.24,7.35,7.24,7.3,4000,2.97208658675889,3.01724259843616,2.97208658675889,2.99671713858286,9743.9960629079,0.0,1.0
2004-03-29,7.52,7.6,7.41,7.41,11100,3.08702916193741,3.1198698977027,3.04187315026013,3.04187315026013,27039.5890745694,0.0,1.0
2004-03-30,7.72,7.72,7.28,7.3,23300,3.16913100135064,3.16913100135064,2.98850695464153,2.99671713858286,56758.7770664385,0.0,1.0
2004-03-31,7.6,7.73,7.6,7.72,2300,3.1198698977027,3.1732360933213,3.1198698977027,3.16913100135064,5602.79773617205,0.0,1.0
2004-04-01,7.39,7.99,6.0,6.45,7200,3.07471388602542,3.32435236121017,2.49638475184743,2.68361360823599,17305.0247835516,0.1,1.0
2004-04-02,7.6,7.69,7.55,7.57,9400,3.16208735234008,3.19953312361779,3.14128414607469,3.14960542858085,22592.6712451923,0.0,1.0
2004-04-05,7.45,7.56,7.36,7.56,5700,3.0996777335439,3.14544478732777,3.06223196226619,3.14544478732777,13699.8112869783,0.0,1.0
2004-04-06,7.55,7.57,7.35,7.35,12200,3.14128414607469,3.14960542858085,3.05807132101311,3.05807132101311,29322.4031054623,0.0,1.0
2004-04-07,7.55,7.55,7.35,7.4,3100,3.14128414607469,3.14128414607469,3.05807132101311,3.0788745272785,7450.77455958468,0.0,1.0
2004-04-08,7.37,7.64,7.26,7.26,1800,3.06639260351926,3.1787299173524,3.02062554973539,3.02062554973539,4326.25619588789,0.0,1.0
2004-04-12,7.35,7.63,7.35,7.38,1600,3.05807132101311,3.17456927609932,3.05807132101311,3.07055324477234,3845.56106301145,0.0,1.0
2004-04-13,7.39,7.4,7.3,7.35,2600,3.07471388602542,3.0788745272785,3.03726811474771,3.05807132101311,6249.03672739362,0.0,1.0
2004-04-14,7.25,7.32,7.16,7.32,6700,3.01646490848232,3.04558939725387,2.9790191372046,3.04558939725387,16103.2869513604,0.0,1.0
2004-04-15,7.09,7.31,7.09,7.3,2400,2.94989464843305,3.04142875600079,2.94989464843305,3.03726811474771,5768.34159451718,0.0,1.0
2004-04-16,7.11,7.37,7.11,7.15,1300,2.95821593093921,3.06639260351926,2.95821593093921,2.97485849595153,3124.5183636968,0.0,1.0
2004-04-19,7.8,7.94,7.195,7.195,23100,3.24530017740166,3.30354915494477,2.99358138159038,2.99358138159038,55520.2878472279,0.0,1.0
2004-04-20,7.99,8.43,7.5,8.0,20300,3.32435236121017,3.50742057634564,3.12048093980929,3.32851300246325,48790.5559869578,0.0,1.0
2004-04-21,8.3,8.39,7.9,7.93,11000,3.45333224005562,3.49077801133333,3.28690658993245,3.29938851369169,26438.2323082037,0.0,1.0
2004-04-22,8.17,8.27,8.0,8.211,7500,3.39924390376559,3.44085031629638,3.32851300246325,3.41630253290321,18026.0674828662,0.0,1.0
2004-04-23,7.9,8.44,7.9,8.295,26400,3.28690658993245,3.51158121759872,3.28690658993245,3.45125191942908,63451.7575396891,0.0,1.0
2004-04-26,7.71,7.85,7.38,7.79,25000,3.20785440612395,3.26610338366706,3.07055324477234,3.24113953614859,60086.891609554,0.0,1.0
2004-04-27,7.87,7.95,7.16,7.4,21500,3.27442466617322,3.30770979619785,2.9790191372046,3.0788745272785,51674.7267842164,0.0,1.0
2004-04-28,7.55,7.9,7.55,7.89,5700,3.14128414607469,3.28690658993245,3.14128414607469,3.28274594867938,13699.8112869783,0.0,1.0
2004-04-29,7.41,7.6,7.41,7.59,1500,3.08303516853158,3.16208735234008,3.08303516853158,3.157926711087,3605.21349657324,0.0,1.0
2004-04-30,7.39,7.559,7.05,7.559,8900,3.07471388602542,3.14502872320246,2.93325208342073,3.14502872320246,21390.9334130012,0.0,1.0
2004-05-03,7.15,7.4,6.94,7.4,10400,2.97485849595153,3.0788745272785,2.88748502963687,3.0788745272785,24996.1469095744,0.0,1.0
2004-05-04,7.35,7.35,7.1,7.15,3700,3.05807132101311,3.05807132101311,2.95405528968613,2.97485849595153,8892.85995821397,0.0,1.0
2004-05-05,7.35,7.35,7.35,7.35,0,3.05807132101311,3.05807132101311,3.05807132101311,3.05807132101311,0,0.0,1.0
2004-05-06,7.18,7.38,7.03,7.05,8100,2.98734041971076,3.07055324477234,2.92493080091458,2.93325208342073,19468.1528814955,0.0,1.0
2004-05-07,7.22,7.22,7.03,7.03,2500,3.00398298472308,3.00398298472308,2.92493080091458,2.92493080091458,6008.68916095539,0.0,1.0
2004-05-10,7.0,7.05,6.9,7.05,8400,2.91244887715534,2.93325208342073,2.87084246462455,2.93325208342073,20189.1955808101,0.0,1.0
2004-05-11,7.055,7.25,6.8,7.25,12600,2.93533240404727,3.01646490848232,2.82923605209376,3.01646490848232,30283.7933712152,0.0,1.0
2004-05-12,6.92,6.97,6.71,6.73,2000,2.87916374713071,2.8999669533961,2.79179028081605,2.80011156332221,4806.95132876431,0.0,1.0
2004-05-13,7.35,7.35,6.81,6.86,5800,3.05807132101311,3.05807132101311,2.83339669334684,2.85419989961223,13940.1588534165,0.0,1.0
2004-05-14,7.31,7.31,7.1,7.15,2300,3.04142875600079,3.04142875600079,2.95405528968613,2.97485849595153,5527.99402807896,0.0,1.0
2004-05-17,7.0,7.2,6.65,7.2,8600,2.91244887715534,2.99566170221692,2.76682643329757,2.99566170221692,20669.8907136866,0.0,1.0
2004-05-18,7.3,7.37,7.2,7.2,2400,3.03726811474771,3.06639260351926,2.99566170221692,2.99566170221692,5768.34159451718,0.0,1.0
2004-05-19,7.49,7.49,6.95,7.05,16900,3.11632029855621,3.11632029855621,2.89164567088994,2.93325208342073,40618.7387280585,0.0,1.0
2004-05-20,7.46,7.46,7.34,7.45,5600,3.10383837479698,3.10383837479698,3.05391067976003,3.0996777335439,13459.4637205401,0.0,1.0
2004-05-21,7.4,7.44,7.4,7.43,2700,3.0788745272785,3.09551709229082,3.0788745272785,3.09135645103774,6489.38429383183,0.0,1.0
2004-05-24,7.3,7.38,7.05,7.3,4400,3.03726811474771,3.07055324477234,2.93325208342073,3.03726811474771,10575.2929232815,0.0,1.0
2004-05-25,7.29,7.48,7.29,7.48,2100,3.03310747349463,3.11215965730313,3.03310747349463,3.11215965730313,5047.29889520254,0.0,1.0
2004-05-26,7.24,7.29,7.09,7.29,1600,3.01230426722924,3.03310747349463,2.94989464843305,3.03310747349463,3845.56106301145,0.0,1.0
2004-05-27,7.17,7.18,6.91,7.09,4900,2.98317977845768,2.98734041971076,2.87500310587763,2.94989464843305,11777.0307554726,0.0,1.0
2004-05-28,7.39,7.49,6.9,7.17,10200,3.07471388602542,3.11632029855621,2.87084246462455,2.98317977845768,24515.451776698,0.0,1.0
2004-06-01,7.27,7.3,7.24,7.29,3200,3.02478619098847,3.03726811474771,3.01230426722924,3.03310747349463,7691.12212602292,0.0,1.0
2004-06-02,7.42,7.5,7.24,7.3,12200,3.08719580978466,3.12048093980929,3.01230426722924,3.03726811474771,29322.4031054623,0.0,1.0
2004-06-03,8.0,8.0,7.34,7.39,24100,3.32851300246325,3.32851300246325,3.05391067976003,3.07471388602542,57923.7635116099,0.0,1.0
2004-06-04,8.3,8.4,8.14,8.14,9200,3.45333224005562,3.49493865258641,3.38676198000635,3.38676198000635,22111.9761123158,0.0,1.0
2004-06-07,8.35,8.4,8.01,8.3,52900,3.47413544632101,3.49493865258641,3.33267364371632,3.45333224005562,127143.862645816,0.0,1.0
2004-06-08,8.09,8.479,7.9,8.15,13100,3.36595877374096,3.52780771848573,3.28690658993245,3.39092262125943,31485.5312034062,0.0,1.0
2004-06-09,8.05,8.2,7.92,7.94,9200,3.34931620872864,3.41172582752483,3.29522787243861,3.30354915494477,22111.9761123159,0.0,1.0
2004-06-10,8.03,8.4,7.84,7.84,14100,3.34099492622248,3.49493865258641,3.26194274241398,3.26194274241398,33889.0068677885,0.0,1.0
2004-06-14,7.99,7.99,7.43,7.5,3700,3.32435236121017,3.32435236121017,3.09135645103774,3.12048093980929,8892.85995821397,0.0,1.0
2004-06-15,8.0,8.04,7.87,7.87,8800,3.32851300246325,3.34515556747556,3.27442466617322,3.27442466617322,21150.585846563,0.0,1.0
2004-06-16,7.9,8.04,7.8,7.8,2900,3.28690658993245,3.34515556747556,3.24530017740166,3.24530017740166,6970.07942670827,0.0,1.0
2004-06-17,8.02,8.02,7.76,7.771,5200,3.3368342849694,3.3368342849694,3.22865761238935,3.23323431776773,12498.0734547872,0.0,1.0
2004-06-18,8.13,8.4,8.0,8.03,15400,3.38260133875327,3.49493865258641,3.32851300246325,3.34099492622248,37013.5252314853,0.0,1.0
2004-06-21,7.89,8.13,7.62,8.13,8800,3.28274594867938,3.38260133875327,3.17040863484624,3.38260133875327,21150.585846563,0.0,1.0
2004-06-22,7.95,8.18,7.89,8.18,9200,3.30770979619785,3.40340454501867,3.28274594867938,3.40340454501867,22111.9761123159,0.0,1.0
2004-06-23,8.05,8.15,7.79,7.88,10100,3.34931620872864,3.39092262125943,3.24113953614859,3.2785853074263,24275.1042102598,0.0,1.0
2004-06-24,8.94,9.15,8.0,8.0,74700,3.71961328025268,3.80698674656734,3.32851300246325,3.32851300246325,179539.632129347,0.0,1.0
2004-06-25,8.8,9.01,8.56,9.0,20200,3.66136430270957,3.74873776902423,3.56150891263567,3.74457712777115,48550.2084205196,0.0,1.0
2004-06-28,8.91,9.35,8.75,8.88,14500,3.70713135649344,3.89019957162892,3.64056109644417,3.6946494327342,34850.3971335413,0.0,1.0
2004-06-29,8.84,8.9,8.74,8.8,9600,3.67800686772189,3.70297071524036,3.6364004551911,3.66136430270957,23073.3663780687,0.0,1.0
2004-06-30,8.86,9.05,8.86,8.92,10700,3.68632815022804,3.76538033403655,3.68632815022804,3.71129199774652,25717.1896088891,0.0,1.0
2004-07-01,9.0,9.0,8.81,8.81,6800,3.79034418155502,3.79034418155502,3.71032580438886,3.71032580438886,16146.2909616013,0.11,1.0
2004-07-02,8.75,8.999,8.75,8.85,3900,3.68505684317849,3.78992303220151,3.68505684317849,3.7271717785291,9260.372757389,0.0,1.0
2004-07-06,8.67,8.8,8.6,8.7,4800,3.651364894898,3.7061143108538,3.62188444015257,3.66399937550319,11397.381855248,0.0,1.0
2004-07-07,8.32,8.65,8.19,8.61,15000,3.50396262117086,3.64294190782788,3.44921320521507,3.62609593368764,35616.81829765,0.0,1.0
2004-07-08,8.41,8.41,8.19,8.19,3100,3.54186606298641,3.54186606298641,3.44921320521507,3.44921320521507,7360.80911484767,0.0,1.0
2004-07-09,8.54,8.6,8.01,8.5,10600,3.59661547894221,3.62188444015257,3.37340632158397,3.57976950480196,25169.2182636726,0.0,1.0
2004-07-12,8.07,8.59,7.89,8.59,16500,3.39867528279434,3.61767294661751,3.32286839916323,3.61767294661751,39178.5001274149,0.0,1.0
2004-07-13,8.0,8.1,7.93,8.1,600,3.36919482804891,3.41130976339952,3.33971437330348,3.41130976339952,1424.672731906,0.0,1.0
2004-07-14,7.92,8.01,7.92,8.0,2300,3.33550287976842,3.37340632158397,3.33550287976842,3.36919482804891,5461.24547230633,0.0,1.0
2004-07-15,8.0,8.0,7.85,7.95,2800,3.36919482804891,3.36919482804891,3.30602242502299,3.3481373603736,6648.47274889466,0.0,1.0
2004-07-16,7.88,8.0,7.59,7.91,3800,3.31865690562817,3.36919482804891,3.1965235931114,3.33129138623336,9022.92730207134,0.0,1.0
2004-07-19,7.886,7.97,7.82,7.82,7100,3.32118380174921,3.35656034744372,3.29338794441781,3.29338794441781,16858.6273275543,0.0,1.0
2004-07-20,8.11,8.17,7.8,8.05,8800,3.41552125693458,3.44079021814495,3.28496495734768,3.39025229572421,20895.2000679547,0.0,1.0
2004-07-21,8.25,8.25,8.18,8.198,1300,3.47448216642544,3.47448216642544,3.44500171168001,3.45258240004312,3086.79091912966,0.0,1.0
2004-07-22,8.3,8.35,8.14,8.19,4000,3.49553963410074,3.51659710177605,3.42815573753976,3.44921320521507,9497.81821270666,0.0,1.0
2004-07-23,8.4,8.4,8.2,8.2,1300,3.53765456945135,3.53765456945135,3.45342469875013,3.45342469875013,3086.79091912967,0.0,1.0
2004-07-26,8.44,8.5,7.89,7.89,16800,3.5545005435916,3.57976950480196,3.32286839916323,3.32286839916323,39890.8364933679,0.0,1.0
2004-07-27,8.34,8.72,8.15,8.55,4700,3.51238560824099,3.67242236257331,3.43236723107482,3.60082697247727,11159.9363999303,0.0,1.0
2004-07-28,8.43,8.8,8.15,8.22,6300,3.55028905005654,3.7061143108538,3.43236723107482,3.46184768582025,14959.063685013,0.0,1.0
2004-07-29,8.53,8.802,8.53,8.802,300,3.59240398540715,3.70695660956081,3.59240398540715,3.70695660956081,712.336365952999,0.0,1.0
2004-07-30,9.01,9.24,8.56,8.84,62400,3.79455567509008,3.89142002639649,3.60503846601233,3.72296028499404,148165.964118224,0.0,1.0
2004-08-02,9.11,9.12,8.34,8.34,19400,3.83667061044069,3.84088210397575,3.51238560824099,3.51238560824099,46064.4183316273,0.0,1.0
2004-08-03,9.0,9.5,9.0,9.5,9200,3.79034418155502,4.00091885830808,3.79034418155502,4.00091885830808,21844.9818892253,0.0,1.0
2004-08-04,8.79,9.29,8.45,9.29,6800,3.70190281731874,3.91247749407179,3.55871203712666,3.91247749407179,16146.2909616013,0.0,1.0
2004-08-05,8.57,8.8,8.57,8.8,5100,3.60924995954739,3.7061143108538,3.60924995954739,3.7061143108538,12109.718221201,0.0,1.0
2004-08-06,8.35,8.75,8.17,8.22,10500,3.51659710177605,3.68505684317849,3.44079021814495,3.46184768582025,24931.772808355,0.0,1.0
2004-08-09,8.2,9.0,8.2,9.0,3000,3.45342469875013,3.79034418155502,3.45342469875013,3.79034418155502,7123.36365953,0.0,1.0
2004-08-10,8.34,8.38,8.34,8.36,1000,3.51238560824099,3.52923158238123,3.51238560824099,3.52080859531111,2374.45455317666,0.0,1.0
2004-08-11,8.429,8.5,8.429,8.5,300,3.54986790070303,3.57976950480196,3.54986790070303,3.57976950480196,712.336365953,0.0,1.0
2004-08-12,8.51,8.94,8.25,8.3,5400,3.58398099833702,3.76507522034465,3.47448216642544,3.49553963410074,12822.054587154,0.0,1.0
2004-08-13,8.61,8.75,8.61,8.728,1000,3.62609593368764,3.68505684317849,3.62609593368764,3.67579155740136,2374.45455317666,0.0,1.0
2004-08-16,8.23,8.7,8.2,8.45,9600,3.46605917935531,3.66399937550319,3.45342469875013,3.55871203712666,22794.763710496,0.0,1.0
2004-08-17,8.31,8.34,8.24,8.34,3300,3.4997511276358,3.51238560824099,3.47027067289037,3.51238560824099,7835.700025483,0.0,1.0
2004-08-18,8.57,8.57,8.14,8.2,1300,3.60924995954739,3.60924995954739,3.42815573753976,3.45342469875013,3086.79091912967,0.0,1.0
2004-08-19,8.15,8.55,8.05,8.311,16800,3.43236723107482,3.60082697247727,3.39025229572421,3.50017227698931,39890.836493368,0.0,1.0
2004-08-20,8.15,8.7,8.1,8.21,20400,3.43236723107482,3.66399937550319,3.41130976339952,3.45763619228519,48438.872884804,0.0,1.0
2004-08-23,8.15,8.65,7.95,8.1,13500,3.43236723107482,3.64294190782788,3.3481373603736,3.41130976339952,32055.136467885,0.0,1.0
2004-08-24,8.43,8.49,8.2,8.49,14300,3.55028905005654,3.5755580112669,3.45342469875013,3.5755580112669,33954.7001104263,0.0,1.0
2004-08-25,8.36,8.7,8.15,8.7,8900,3.52080859531111,3.66399937550319,3.43236723107482,3.66399937550319,21132.6455232723,0.0,1.0
2004-08-26,8.78,8.9,8.24,8.3,3000,3.69769132378368,3.74822924620441,3.47027067289037,3.49553963410074,7123.36365952999,0.0,1.0
2004-08-27,8.71,8.81,8.51,8.801,1000,3.66821086903825,3.71032580438886,3.58398099833702,3.7065354602073,2374.45455317666,0.0,1.0
2004-08-30,8.55,8.8,8.4,8.8,2500,3.60082697247727,3.7061143108538,3.53765456945135,3.7061143108538,5936.13638294166,0.0,1.0
2004-08-31,8.45,8.92,8.25,8.54,6600,3.55871203712666,3.75665223327453,3.47448216642544,3.59661547894221,15671.400050966,0.0,1.0
2004-09-01,8.31,8.65,8.3,8.3,5200,3.4997511276358,3.64294190782788,3.49553963410074,3.49553963410074,12347.1636765187,0.0,1.0
2004-09-02,8.56,8.56,8.11,8.4,3900,3.60503846601233,3.60503846601233,3.41552125693458,3.53765456945135,9260.372757389,0.0,1.0
2004-09-03,8.61,8.66,8.6,8.6,600,3.62609593368764,3.64715340136294,3.62188444015257,3.62188444015257,1424.672731906,0.0,1.0
2004-09-07,8.61,8.76,8.61,8.68,1000,3.62609593368764,3.68926833671355,3.62609593368764,3.65557638843306,2374.45455317666,0.0,1.0
2004-09-08,8.82,8.82,8.39,8.56,9900,3.71453729792392,3.71453729792392,3.53344307591629,3.60503846601233,23507.100076449,0.0,1.0
2004-09-09,8.84,8.84,8.74,8.74,1100,3.72296028499404,3.72296028499404,3.68084534964343,3.68084534964343,2611.90000849433,0.0,1.0
2004-09-10,8.76,8.76,8.55,8.65,3000,3.68926833671355,3.68926833671355,3.60082697247727,3.64294190782788,7123.36365953,0.0,1.0
2004-09-13,8.75,8.76,8.661,8.76,3200,3.68505684317849,3.68926833671355,3.64757455071645,3.68926833671355,7598.25457016533,0.0,1.0
2004-09-14,8.89,9.0,8.66,8.75,21600,3.74401775266935,3.79034418155502,3.64715340136294,3.68505684317849,51288.218348616,0.0,1.0
2004-09-15,9.12,9.19,8.96,9.05,12700,3.84088210397575,3.87036255872118,3.77349820741478,3.81140164923033,30155.5728253437,0.0,1.0
2004-09-16,9.1,9.11,9.0,9.0,3500,3.83245911690563,3.83667061044069,3.79034418155502,3.79034418155502,8310.59093611833,0.0,1.0
2004-09-17,10.04,10.4,9.22,9.25,91000,4.22833950920138,4.37995327646358,3.88299703932637,3.89563151993155,216075.364339076,0.0,1.0
2004-09-20,9.99,10.25,9.81,10.05,34300,4.20728204152607,4.31678087343766,4.13147515789497,4.23255100273644,81443.7911739597,0.0,1.0
2004-09-21,9.9,10.07,9.51,10.07,17500,4.16937859971052,4.24097398980656,4.00513035184314,4.24097398980656,41552.9546805917,0.0,1.0
2004-09-22,9.9,10.0,9.82,9.98,11500,4.16937859971052,4.21149353506113,4.13568665143003,4.20307054799101,27306.2273615317,0.0,1.0
2004-09-23,9.95,10.4,9.9,9.99,31300,4.19043606738583,4.37995327646358,4.16937859971052,4.20728204152607,74320.4275144296,0.0,1.0
2004-09-24,9.86,10.0,9.86,10.0,17800,4.15253262557028,4.21149353506113,4.15253262557028,4.21149353506113,42265.2910465446,0.0,1.0
2004-09-27,9.7,9.98,9.51,9.53,4300,4.0851487290093,4.20307054799101,4.00513035184314,4.01355333891326,10210.1545786597,0.0,1.0
2004-09-28,10.51,10.7,9.66,9.66,55300,4.42627970534925,4.50629808251541,4.06830275486906,4.06830275486906,131307.33679067,0.0,1.0
2004-09-29,10.88,11.33,10.31,10.55,83000,4.58210496614651,4.77162217522427,4.34204983464803,4.4431256794895,197079.727913663,0.0,1.0
2004-09-30,11.18,11.2,10.92,11.16,44700,4.70844977219835,4.71687275926847,4.59895094028676,4.70002678512823,106138.118526997,0.0,1.0
2004-10-01,11.14,11.65,10.75,11.3,47400,4.73793022694378,4.9548372660588,4.57206013820876,4.80597949411712,111448.665283662,0.11,1.0
2004-10-04,11.02,11.39,10.65,10.65,24800,4.68689327656377,4.84425720690212,4.52952934622542,4.52952934622542,58310.6940724644,0.0,1.0
2004-10-05,11.01,11.011,10.9,10.9,15900,4.68264019736544,4.68306550528527,4.63585632618377,4.63585632618377,37384.6788609751,0.0,1.0
2004-10-06,11.05,11.17,10.88,11.15,10500,4.69965251415877,4.75068946453878,4.6273501677871,4.74218330614211,24687.9954742289,0.0,1.0
2004-10-07,11.0,11.15,10.99,10.99,22200,4.6783871181671,4.74218330614211,4.67413403896877,4.67413403896877,52197.4761455125,0.0,1.0
2004-10-08,10.97,10.99,10.52,10.99,9600,4.6656278805721,4.67413403896877,4.47423931664708,4.67413403896877,22571.8815764378,0.0,1.0
2004-10-11,10.65,11.53,10.65,10.99,10800,4.52952934622542,4.90380031567879,4.52952934622542,4.67413403896877,25393.3667734925,0.0,1.0
2004-10-12,10.9,10.9,10.57,10.7,12000,4.63585632618377,4.63585632618377,4.49550471263875,4.55079474221709,28214.8519705472,0.0,1.0
2004-10-13,10.42,10.99,10.22,10.99,23100,4.43170852466375,4.67413403896877,4.34664694069707,4.67413403896877,54313.5900433034,0.0,1.0
2004-10-14,10.4,10.49,10.32,10.44,6100,4.42320236626708,4.46148007905208,4.38917773268041,4.44021468306041,14342.5497516949,0.0,1.0
2004-10-15,10.46,10.5,10.11,10.3,25300,4.44872084145708,4.46573315825042,4.2998630695154,4.38067157428374,59486.3129045705,0.0,1.0
2004-10-18,10.45,10.5,10.38,10.5,8100,4.44446776225875,4.46573315825042,4.41469620787041,4.46573315825042,19045.0250801194,0.0,1.0
2004-10-19,10.5,10.55,10.5,10.5,7800,4.46573315825042,4.48699855424209,4.46573315825042,4.46573315825042,18339.6537808557,0.0,1.0
2004-10-20,10.5,10.61,10.31,10.46,36900,4.46573315825042,4.51251702943209,4.38492465348208,4.44872084145708,86760.6698094328,0.0,1.0
2004-10-21,10.55,10.73,10.35,10.49,14000,4.48699855424209,4.56355397981209,4.40193697027541,4.46148007905208,32917.3272989718,0.0,1.0
2004-10-22,10.5,10.55,10.45,10.499,17000,4.46573315825042,4.48699855424209,4.44446776225875,4.46530785033058,39971.0402916086,0.0,1.0
2004-10-25,10.56,10.809,10.5,10.5,15100,4.49125163344042,4.59715330547893,4.46573315825042,4.46573315825042,35503.6887296053,0.0,1.0
2004-10-26,10.46,10.7,10.42,10.68,13100,4.44872084145708,4.55079474221709,4.43170852466375,4.54228858382042,30801.2134011808,0.0,1.0
2004-10-27,11.49,11.5,10.6,10.7,60000,4.88678799888546,4.89104107808379,4.50826395023375,4.55079474221709,141074.259852736,0.0,1.0
2004-10-28,11.28,11.5,11.161,11.4,41900,4.79747333572045,4.89104107808379,4.74686169326028,4.84851028610045,98516.8581304941,0.0,1.0
2004-10-29,11.29,11.8,10.4,11.48,46000,4.80172641491878,5.0186334540338,4.42320236626708,4.88253491968712,108156.932553765,0.0,1.0
2004-11-01,10.78,11.55,10.5,11.44,43500,4.58481937580376,4.91230647407546,4.46573315825042,4.86552260289379,102278.838393234,0.0,1.0
2004-11-02,10.55,10.87,10.55,10.71,14600,4.48699855424209,4.62309708858877,4.48699855424209,4.55504782141543,34328.0698974991,0.0,1.0
2004-11-03,10.7,10.75,10.45,10.54,10000,4.55079474221709,4.57206013820876,4.44446776225875,4.48274547504375,23512.3766421227,0.0,1.0
2004-11-04,10.73,10.73,10.56,10.7,7500,4.56355397981209,4.56355397981209,4.49125163344042,4.55079474221709,17634.282481592,0.0,1.0
2004-11-05,10.74,10.74,10.45,10.73,11200,4.56780705901043,4.56780705901043,4.44446776225875,4.56355397981209,26333.8618391774,0.0,1.0
2004-11-08,10.69,10.75,10.56,10.74,12100,4.54654166301876,4.57206013820876,4.49125163344042,4.56780705901043,28449.9757369685,0.0,1.0
2004-11-09,11.04,11.04,10.55,10.562,25300,4.69539943496044,4.69539943496044,4.48699855424209,4.49210224928009,59486.3129045704,0.0,1.0
2004-11-10,10.03,10.98,9.75,10.55,47600,4.26583843592873,4.66988095977044,4.14675221837539,4.48699855424209,111918.912816504,0.0,1.0
2004-11-11,10.89,10.9,9.5,9.56,39600,4.63160324698543,4.63585632618377,4.04042523841704,4.06594371360705,93109.011502806,0.0,1.0
2004-11-12,10.97,11.04,10.75,11.04,19900,4.6656278805721,4.69539943496044,4.57206013820876,4.69539943496044,46789.6295178242,0.0,1.0
2004-11-15,10.7,11.1,10.4,11.02,203400,4.55079474221709,4.72091791015044,4.42320236626708,4.68689327656377,478241.740900776,0.0,1.0
2004-11-16,10.46,10.75,10.42,10.75,29100,4.44872084145708,4.57206013820876,4.43170852466375,4.57206013820876,68421.0160285771,0.0,1.0
2004-11-17,10.8,10.81,10.31,10.45,26900,4.59332553420043,4.59757861339876,4.38492465348208,4.44446776225875,63248.2931673101,0.0,1.0
2004-11-18,10.92,10.96,10.55,10.83,10500,4.64436248458043,4.66137480137377,4.48699855424209,4.60608477179543,24687.9954742289,0.0,1.0
2004-11-19,10.83,10.98,10.68,10.9,8700,4.60608477179543,4.66988095977044,4.54228858382042,4.63585632618377,20455.7676786468,0.0,1.0
2004-11-22,11.09,11.1,10.84,10.85,23200,4.71666483095211,4.72091791015044,4.61033785099376,4.6145909301921,54548.7138097247,0.0,1.0
2004-11-23,11.25,11.25,11.0,11.1,12600,4.78471409812545,4.78471409812545,4.6783871181671,4.72091791015044,29625.5945690746,0.0,1.0
2004-11-24,11.16,11.25,10.96,11.25,6700,4.74643638534044,4.78471409812545,4.66137480137377,4.78471409812545,15753.2923502222,0.0,1.0
2004-11-26,11.25,11.28,10.51,11.13,29100,4.78471409812545,4.79747333572045,4.46998623744875,4.73367714774544,68421.0160285771,0.0,1.0
2004-11-29,11.36,11.36,11.06,11.1,20000,4.83149796930712,4.83149796930712,4.70390559335711,4.72091791015044,47024.7532842454,0.0,1.0
2004-11-30,11.35,11.369,10.71,11.369,11200,4.82724489010878,4.83532574058562,4.55504782141543,4.83532574058562,26333.8618391775,0.0,1.0
2004-12-01,11.76,11.76,11.1,11.25,32900,5.00162113724047,5.00162113724047,4.72091791015044,4.78471409812545,77355.7191525837,0.0,1.0
2004-12-02,12.12,12.74,11.47,11.9,63800,5.15473198838048,5.41842289867717,4.87828184048879,5.06116424601714,150008.962976743,0.0,1.0
2004-12-03,12.0,12.27,11.41,11.97,30800,5.10369503800048,5.21852817635549,4.85276336529879,5.09093580040548,72418.1200577379,0.0,1.0
2004-12-06,12.05,12.25,11.83,12.0,10800,5.12496043399215,5.21002201795882,5.0313926916288,5.10369503800048,25393.3667734925,0.0,1.0
2004-12-07,11.95,12.15,11.95,12.15,6600,5.08242964200881,5.16749122597548,5.08242964200881,5.16749122597548,15518.168583801,0.0,1.0
2004-12-08,11.26,12.1,10.99,11.9,23700,4.78896717732378,5.14622582998381,4.67413403896877,5.06116424601714,55724.3326418308,0.0,1.0
2004-12-09,12.02,12.04,11.0,11.37,11400,5.11220119639714,5.12070735479381,4.6783871181671,4.83575104850545,26804.1093720199,0.0,1.0
2004-12-10,12.25,12.25,11.7,11.9,16300,5.21002201795882,5.21002201795882,4.97610266205046,5.06116424601714,38325.17392666,0.0,1.0
2004-12-13,13.02,13.02,12.189,12.25,86500,5.53750911623052,5.53750911623052,5.18407823484898,5.21002201795882,203382.057954361,0.0,1.0
2004-12-14,13.18,14.4,12.92,13.16,67100,5.60555838340386,6.12443404560057,5.49497832424718,5.59705222500719,157768.047268643,0.0,1.0
2004-12-15,14.21,14.21,13.0,13.56,47600,6.04362554083223,6.04362554083223,5.52900295783385,5.76717539294054,111918.912816504,0.0,1.0
2004-12-16,13.61,14.78,13.08,14.46,77100,5.78844078893221,6.28605105513725,5.56302759142052,6.14995252079057,181280.423910766,0.0,1.0
2004-12-17,13.71,13.88,13.06,13.06,41700,5.83097158091554,5.90327392728722,5.55452143302385,5.55452143302385,98046.6105976518,0.0,1.0
2004-12-20,12.92,13.99,12.5,13.94,38000,5.49497832424718,5.95005779846889,5.31634899791716,5.92879240247722,89347.0312400663,0.0,1.0
2004-12-21,13.17,13.17,12.361,12.37,10000,5.60130530420552,5.60130530420552,5.25723119706032,5.26105896833882,23512.3766421227,0.0,1.0
2004-12-22,12.58,13.23,12.58,13.23,7000,5.35037363150383,5.62682377939553,5.35037363150383,5.62682377939553,16458.6636494859,0.0,1.0
2004-12-23,13.46,13.7,12.5,12.55,14000,5.7246446009572,5.82671850171721,5.31634899791716,5.33761439390883,32917.3272989718,0.0,1.0
2004-12-27,13.3,13.4,13.0,13.2,10500,5.65659533378386,5.6991261257672,5.52900295783385,5.61406454180052,24687.9954742289,0.0,1.0
2004-12-28,13.51,13.83,13.27,13.53,13100,5.74590999694887,5.88200853129555,5.64383609618886,5.75441615534554,30801.2134011808,0.0,1.0
2004-12-29,13.9,13.9,13.4,13.5,5100,5.91178008568389,5.91178008568389,5.6991261257672,5.74165691775054,11991.3120874826,0.0,1.0
2004-12-30,14.58,14.69,13.79,13.98,46700,6.20098947117058,6.24777334235225,5.86499621450221,5.94580471927056,109802.798918713,0.0,1.0
2004-12-31,14.78,14.78,14.08,14.65,20500,6.33283492631893,6.33283492631893,6.03290363752168,6.27713340125658,47844.2914627049,0.11,1.0
2005-01-03,14.13,14.84,13.78,14.5,17800,6.0543273010072,6.35854332250155,5.90436165660858,6.21286241080003,41542.8481968852,0.0,1.0
2005-01-04,13.6,14.0,13.45,13.95,10200,5.82723646806072,5.99862577594486,5.76296547760416,5.97720211245934,23805.452337541,0.0,1.0
2005-01-05,12.59,13.5,12.59,13.39,16800,5.39447846565327,5.78438914108968,5.39447846565327,5.73725708142154,39208.9803206557,0.0,1.0
2005-01-06,13.251,13.6,12.72,12.72,14100,5.6776992969318,5.82723646806072,5.45017999071561,5.45017999071561,32907.5370548361,0.0,1.0
2005-01-07,12.99,13.6,12.66,13.6,9700,5.56586777353741,5.82723646806072,5.42447159453299,5.82723646806072,22638.5183994262,0.0,1.0
2005-01-10,13.0,13.25,12.52,12.83,6700,5.57015250623451,5.6772708236621,5.36448533677354,5.49731205038375,15636.9147707377,0.0,1.0
2005-01-11,12.75,12.9,11.93,12.9,52100,5.46303418880692,5.52730517926347,5.11168610764444,5.52730517926347,121594.516351557,0.0,1.0
2005-01-12,12.5,12.87,12.28,12.42,58600,5.35591587137934,5.51445098117216,5.26165175204306,5.32163800980251,136764.657547049,0.0,1.0
2005-01-13,12.609,12.609,12.25,12.4,7300,5.40261945777776,5.40261945777776,5.24879755395175,5.3130685444083,17037.2354964754,0.0,1.0
2005-01-14,12.95,12.95,12.65,12.65,3400,5.54872884274899,5.54872884274899,5.42018686183589,5.42018686183589,7935.15077918033,0.0,1.0
2005-01-18,12.75,12.85,12.35,12.85,18800,5.46303418880692,5.50588151577796,5.29164488092278,5.50588151577796,43876.7160731148,0.0,1.0
2005-01-19,13.34,13.34,12.35,12.4,19300,5.71583341793603,5.71583341793603,5.29164488092278,5.3130685444083,45043.6500112295,0.0,1.0
2005-01-20,13.0,13.1,12.82,12.82,14300,5.57015250623451,5.61299983320554,5.49302731768665,5.49302731768665,33374.3106300819,0.0,1.0
2005-01-21,13.05,13.16,12.861,13.0,42400,5.59157616972003,5.63870822938816,5.51059472174477,5.57015250623451,98955.9979521311,0.0,1.0
2005-01-24,13.24,13.29,12.91,12.97,21600,5.67298609096499,5.69440975445051,5.53158991196058,5.5572983081432,50411.5461265574,0.0,1.0
2005-01-25,13.19,13.35,13.11,13.34,4500,5.65156242747947,5.72011815063313,5.61728456590265,5.71583341793603,10502.4054430328,0.0,1.0
2005-01-26,13.02,13.19,13.0,13.17,4700,5.57872197162872,5.65156242747947,5.57015250623451,5.64299296208527,10969.1790182787,0.0,1.0
2005-01-27,13.6,14.0,13.0,13.3,93400,5.82723646806072,5.99862577594486,5.57015250623451,5.69869448714761,217983.259639836,0.0,1.0
2005-01-28,13.54,14.0,13.07,13.98,161600,5.8015280718781,5.99862577594486,5.60014563511423,5.99005631055065,377153.048798688,0.0,1.0
2005-01-31,13.44,13.73,13.12,13.6,29300,5.75868074490706,5.88293799312306,5.62156929859975,5.82723646806072,68382.3287735246,0.0,1.0
2005-02-01,13.07,13.6,13.02,13.6,81000,5.60014563511423,5.82723646806072,5.57872197162872,5.82723646806072,189043.29797459,0.0,1.0
2005-02-02,13.8,13.9,13.12,13.19,59000,5.91293112200279,5.95577844897382,5.62156929859975,5.65156242747947,137698.204697541,0.0,1.0
2005-02-03,13.55,14.0,13.3,14.0,23700,5.8058128045752,5.99862577594486,5.69869448714761,5.99862577594486,55312.6686666393,0.0,1.0
2005-02-04,13.42,14.0,13.31,13.45,11700,5.75011127951285,5.99862577594486,5.70297921984472,5.76296547760416,27306.2541518853,0.0,1.0
2005-02-07,13.9,13.97,13.32,13.75,35400,5.95577844897382,5.98577157785355,5.70726395254182,5.89150745851727,82618.9228185246,0.0,1.0
2005-02-08,13.81,14.0,13.6,14.0,49500,5.91721585469989,5.99862577594486,5.82723646806072,5.99862577594486,115526.459873361,0.0,1.0
2005-02-09,13.5,13.99,13.44,13.7,38000,5.78438914108968,5.99434104324775,5.75868074490706,5.87008379503175,88686.9792967213,0.0,1.0
2005-02-10,13.65,13.75,13.55,13.75,33900,5.84866013154623,5.89150745851727,5.8058128045752,5.89150745851727,79118.1210041804,0.0,1.0
2005-02-11,13.7,14.0,13.448,13.51,18500,5.87008379503175,5.99862577594486,5.76210853106474,5.78867387378679,43176.5557102459,0.0,1.0
2005-02-14,13.99,13.99,13.54,13.95,25000,5.99434104324775,5.99434104324775,5.8015280718781,5.97720211245934,58346.6969057377,0.0,1.0
2005-02-15,14.34,14.64,13.9,13.99,102600,6.14430668764637,6.27284866855948,5.95577844897382,5.99434104324775,239454.844101148,0.0,1.0
2005-02-16,14.26,14.35,13.99,14.21,19600,6.11002882606955,6.14859142034348,5.99434104324775,6.08860516258403,45743.8103740983,0.0,1.0
2005-02-17,14.2,14.43,14.05,14.43,31900,6.08432042988692,6.1828692819203,6.02004943943037,6.1828692819203,74450.3852517213,0.0,1.0
2005-02-18,14.0,14.45,14.0,14.43,44000,5.99862577594486,6.19143874731451,5.99862577594486,6.1828692819203,102690.186554098,0.0,1.0
2005-02-22,14.0,14.2,13.9,14.0,47300,5.99862577594486,6.08432042988692,5.95577844897382,5.99862577594486,110391.950545656,0.0,1.0
2005-02-23,13.96,14.13,13.8,14.0,38800,5.98148684515644,6.0543273010072,5.91293112200279,5.99862577594486,90554.0735977049,0.0,1.0
2005-02-24,14.33,14.33,13.94,14.06,44400,6.14002195494927,6.14002195494927,5.97291737976223,6.02433417212748,103623.73370459,0.0,1.0
2005-02-25,14.3,14.95,14.14,14.5,44600,6.12716775685796,6.40567538216968,6.0586120337043,6.21286241080003,104090.507279836,0.0,1.0
2005-02-28,14.4,14.9,14.26,14.9,28300,6.17001508382899,6.38425171868417,6.11002882606955,6.38425171868417,66048.4608972951,0.0,1.0
2005-03-01,14.69,14.69,14.26,14.36,22200,6.29427233204499,6.29427233204499,6.11002882606955,6.15287615304058,51811.8668522951,0.0,1.0
2005-03-02,15.15,16.15,14.9,16.15,279400,6.49137003611175,6.9198433058221,6.38425171868417,6.9198433058221,652082.684618525,0.0,1.0
2005-03-03,15.1,15.7,14.89,15.7,165100,6.46994637262624,6.72703033445244,6.37996698598706,6.72703033445244,385321.586365491,0.0,1.0
2005-03-04,15.26,15.5,15.23,15.35,41400,6.53850209577989,6.64133568051038,6.52564789768858,6.57706469005382,96622.1300759016,0.0,1.0
2005-03-07,15.48,15.89,15.35,15.89,109300,6.63276621511617,6.80844025569741,6.57706469005382,6.80844025569741,255091.758871885,0.0,1.0
2005-03-08,15.46,15.6,15.31,15.6,29300,6.62419674972196,6.68418300748141,6.55992575926541,6.68418300748141,68382.3287735246,0.0,1.0
2005-03-09,14.71,15.5,14.62,15.5,46100,6.3028417974392,6.64133568051038,6.26427920316527,6.64133568051038,107591.30909418,0.0,1.0
2005-03-10,14.76,14.909,14.75,14.9,18900,6.32426546092472,6.38810797811156,6.31998072822762,6.38425171868417,44110.1028607377,0.0,1.0
2005-03-11,14.799,15.04,14.76,15.02,11300,6.34097591844342,6.44423797644362,6.32426546092472,6.43566851104941,26372.7070013934,0.0,1.0
2005-03-14,15.09,15.09,14.62,14.76,30300,6.46566163992913,6.46566163992913,6.26427920316527,6.32426546092472,70716.1966497541,0.0,1.0
2005-03-15,14.95,15.14,14.94,15.13,23000,6.40567538216968,6.48708530341465,6.40139064947258,6.48280057071755,53678.9611532787,0.0,1.0
2005-03-16,15.35,15.35,14.98,15.0,27000,6.57706469005382,6.57706469005382,6.418529580261,6.4270990456552,63014.4326581967,0.0,1.0
2005-03-17,15.0,15.2,15.0,15.2,26400,6.4270990456552,6.51279369959727,6.4270990456552,6.51279369959727,61614.111932459,0.0,1.0
2005-03-18,14.75,15.14,13.85,15.0,48100,6.31998072822762,6.48708530341465,5.9343547854883,6.4270990456552,112259.044846639,0.0,1.0
2005-03-21,13.97,14.5,13.57,14.5,53700,5.98577157785355,6.21286241080003,5.81438226996941,6.21286241080003,125328.704953524,0.0,1.0
2005-03-22,13.1,13.89,12.7,13.68,51500,5.61299983320554,5.95149371627672,5.4416105253214,5.86151432963754,120194.19562582,0.0,1.0
2005-03-23,12.1,13.08,11.62,12.78,132300,5.1845265634952,5.60443036781134,4.97885939403423,5.47588838689823,308770.720025164,0.0,1.0
2005-03-24,12.08,12.48,12.01,12.1,28400,5.17595709810099,5.34734640598513,5.14596396922127,5.1845265634952,66281.847684918,0.0,1.0
2005-03-28,11.77,11.98,11.521,11.93,48600,5.04313038449078,5.13310977112995,4.93644054033291,5.11168610764444,113425.978784754,0.0,1.0
2005-03-29,12.17,12.17,11.57,11.75,25500,5.21451969237492,5.21451969237492,4.95743573054871,5.03456091909657,59513.6308438525,0.0,1.0
2005-03-30,11.9,12.17,11.52,12.1,62700,5.09883190955313,5.21451969237492,4.93601206706319,5.1845265634952,146333.51583959,0.0,1.0
2005-03-31,12.46,12.54,11.8,12.24,51600,5.39019373295616,5.4248017184005,5.10467785304035,5.29502177298422,119278.829640023,0.12,1.0
2005-04-01,13.0,13.0,12.35,12.4,19000,5.62379763470547,5.62379763470547,5.34260775297019,5.36423774387291,43920.4992860551,0.0,1.0
2005-04-04,12.75,13.13,12.338,13.13,16400,5.5156476801919,5.68003561105252,5.33741655515354,5.68003561105252,37910.3256995423,0.0,1.0
2005-04-05,12.55,13.14,12.51,13.14,8100,5.42912771658105,5.68436160923306,5.41182372385888,5.68436160923306,18724.002327213,0.0,1.0
2005-04-06,13.06,13.13,12.51,12.86,22400,5.64975362378872,5.68003561105252,5.41182372385888,5.56323366017787,51779.9570530334,0.0,1.0
2005-04-07,12.77,13.04,12.67,12.74,3800,5.52429967655298,5.64110162742764,5.48103969474756,5.51132168201136,8784.09985721104,0.0,1.0
2005-04-08,12.85,13.04,12.01,12.53,32900,5.55890766199733,5.64110162742764,5.19552381483174,5.42047572021996,76051.8119216428,0.0,1.0
2005-04-11,13.04,13.04,12.633,12.65,4600,5.64110162742764,5.64110162742764,5.46503350147955,5.47238769838647,10633.3840376765,0.0,1.0
2005-04-12,13.02,13.12,12.77,13.0,8400,5.63244963106655,5.67570961287198,5.52429967655298,5.62379763470547,19417.4838948875,0.0,1.0
2005-04-13,12.92,12.92,12.54,12.8,9300,5.58918964926113,5.58918964926113,5.4248017184005,5.53727767109461,21497.9285979112,0.0,1.0
2005-04-14,12.37,13.01,12.2,12.56,7200,5.35125974933128,5.62812363288601,5.27771778026205,5.43345371476159,16643.5576241893,0.0,1.0
2005-04-15,12.22,12.78,12.0,12.24,9100,5.28636977662314,5.52862567473353,5.1911978166512,5.29502177298422,21035.6075527948,0.0,1.0
2005-04-18,12.5,12.75,12.02,12.75,6400,5.40749772567833,5.5156476801919,5.19984981301228,5.5156476801919,14794.2734437238,0.0,1.0
2005-04-19,12.9,12.94,12.5,12.65,3600,5.58053765290004,5.59784164562221,5.40749772567833,5.47238769838647,8321.77881209466,0.0,1.0
2005-04-20,12.82,12.98,12.62,12.81,6100,5.5459296674557,5.61514563834438,5.45940970384484,5.54160366927516,14100.7918760493,0.0,1.0
2005-04-21,12.85,12.85,12.77,12.849,600,5.55890766199733,5.55890766199733,5.52429967655298,5.55847506217927,1386.96313534911,0.0,1.0
2005-04-22,12.44,12.99,12.4,12.99,1900,5.38154173659508,5.61947163652492,5.36423774387291,5.61947163652492,4392.04992860551,0.0,1.0
2005-04-25,12.89,12.9,12.51,12.51,4400,5.5762116547195,5.58053765290004,5.41182372385888,5.41182372385888,10171.0629925601,0.0,1.0
2005-04-26,12.9,12.99,12.51,12.89,5000,5.58053765290004,5.61947163652492,5.41182372385888,5.5762116547195,11558.0261279092,0.0,1.0
2005-04-27,12.86,13.09,12.53,13.09,4800,5.56323366017787,5.66273161833035,5.42047572021996,5.66273161833035,11095.7050827929,0.0,1.0
2005-04-28,12.44,13.01,12.3,12.5,7100,5.38154173659508,5.62812363288601,5.32097776206748,5.40749772567833,16412.3971016311,0.0,1.0
2005-04-29,10.46,12.5,9.95,12.1,114800,4.52499409684763,5.40749772567833,4.30436818963995,5.23445779845663,265372.279896796,0.0,1.0
2005-05-02,9.31,10.41,9.3,10.41,51000,4.02750430608522,4.50336410594492,4.02317830790468,4.50336410594492,117891.866504674,0.0,1.0
2005-05-03,8.51,9.15,8.1,8.75,171700,3.68142445164181,3.95828833519654,3.50405852623956,3.78524840797483,396902.617232403,0.0,1.0
2005-05-04,9.07,9.47,8.53,8.53,81100,3.9236803497522,4.09672027697391,3.69007644800289,3.69007644800289,187471.183794688,0.0,1.0
2005-05-05,9.61,9.62,9.16,9.31,37600,4.1572842515015,4.16161024968204,3.96261433337708,4.02750430608522,86916.3564818776,0.0,1.0
2005-05-06,9.44,9.84,9.3,9.63,21700,4.08374228243228,4.25678220965398,4.02317830790468,4.16593624786259,50161.8333951261,0.0,1.0
2005-05-09,9.54,9.89,9.06,9.29,39100,4.1270022642377,4.2784122005567,3.91935435157166,4.01885230972414,90383.7643202504,0.0,1.0
2005-05-10,9.35,9.69,9.0,9.3,18500,4.04480829880739,4.19189223694584,3.8933983624884,4.02317830790468,42764.6966732642,0.0,1.0
2005-05-11,9.29,9.46,9.06,9.15,18000,4.01885230972414,4.09239427879336,3.91935435157166,3.95828833519654,41608.8940604732,0.0,1.0
2005-05-12,9.48,9.48,9.051,9.46,21200,4.10104627515445,4.10104627515445,3.91546095320917,4.09239427879336,49006.0307823352,0.0,1.0
2005-05-13,9.33,9.49,9.06,9.07,9800,4.03615630244631,4.10537227333499,3.91935435157166,3.9236803497522,22653.7312107021,0.0,1.0
2005-05-16,9.34,9.44,9.12,9.12,6400,4.04048230062685,4.08374228243228,3.94531034065491,3.94531034065491,14794.2734437238,0.0,1.0
2005-05-17,9.25,9.48,9.2,9.21,8600,4.00154831700197,4.10104627515445,3.97991832609925,3.9842443242798,19879.8049400039,0.0,1.0
2005-05-18,9.4,9.6,9.32,9.6,22400,4.06643828971011,4.15295825332096,4.03183030426576,4.15295825332096,51779.9570530334,0.0,1.0
2005-05-19,9.2,9.69,9.2,9.248,36000,3.97991832609925,4.19189223694584,3.97991832609925,4.00068311736586,83217.7881209466,0.0,1.0
2005-05-20,9.58,9.6,9.01,9.2,18800,4.14430625695987,4.15295825332096,3.89772436066894,3.97991832609925,43458.1782409388,0.0,1.0
2005-05-23,9.8,9.8,9.36,9.7,7600,4.23947821693181,4.23947821693181,4.04913429698794,4.19621823512639,17568.1997144221,0.0,1.0
2005-05-24,10.0,10.0,9.67,9.81,20700,4.32599818054267,4.32599818054267,4.18324024058476,4.24380421511236,47850.2281695442,0.0,1.0
2005-05-25,10.33,10.33,9.9997,10.0,12400,4.46875612050057,4.46875612050057,4.32586840059725,4.32599818054267,28663.904797215,0.0,1.0
2005-05-26,10.3,10.65,10.26,10.55,44000,4.45577812595895,4.60718806227794,4.43847413323678,4.56392808047251,101710.629925601,0.0,1.0
2005-05-27,10.31,10.7,10.16,10.285,6600,4.46010412413949,4.62881805318065,4.39521415143135,4.44928912868813,15256.5944888402,0.0,1.0
2005-05-31,10.27,10.27,9.9,10.25,10800,4.44280013141732,4.44280013141732,4.28273819873724,4.43414813505623,24965.336436284,0.0,1.0
2005-06-01,10.25,10.25,10.0,10.0,16600,4.43414813505623,4.43414813505623,4.32599818054267,4.32599818054267,38372.6467446587,0.0,1.0
2005-06-02,10.27,10.3,10.17,10.25,9900,4.44280013141732,4.45577812595895,4.39954014961189,4.43414813505623,22884.8917332603,0.0,1.0
2005-06-03,10.27,10.27,10.07,10.27,12100,4.44280013141732,4.44280013141732,4.35628016780647,4.44280013141732,27970.4232295404,0.0,1.0
2005-06-06,10.06,10.83,9.75,10.01,20200,4.35195416962592,4.68505602952771,4.2178482260291,4.33032417872321,46694.4255567534,0.0,1.0
2005-06-07,9.9,10.01,9.78,9.87,11400,4.28273819873724,4.33032417872321,4.23082622057073,4.26976020419561,26352.2995716331,0.0,1.0
2005-06-08,10.01,10.01,9.61,9.75,17500,4.33032417872321,4.33032417872321,4.1572842515015,4.2178482260291,40453.0914476824,0.0,1.0
2005-06-09,9.78,10.05,9.54,10.05,7200,4.23082622057073,4.34762817144538,4.1270022642377,4.34762817144538,16643.5576241893,0.0,1.0
2005-06-10,9.65,9.82,9.64,9.8,4700,4.17458824422367,4.2481302132929,4.17026224604313,4.23947821693181,10864.5445602347,0.0,1.0
2005-06-13,9.67,9.7,9.41,9.51,10300,4.18324024058476,4.19621823512639,4.07076428789065,4.11402426969608,23809.533823493,0.0,1.0
2005-06-14,9.7,9.7,9.49,9.6,3700,4.19621823512639,4.19621823512639,4.10537227333499,4.15295825332096,8552.93933465283,0.0,1.0
2005-06-15,10.04,10.119,9.85,9.85,3800,4.34330217326484,4.37747755889112,4.26110820783453,4.26110820783453,8784.09985721102,0.0,1.0
2005-06-16,10.13,10.2,9.87,10.2,3600,4.38223615688972,4.41251814415352,4.26976020419561,4.41251814415352,8321.77881209466,0.0,1.0
2005-06-17,10.0,10.2,9.65,10.2,7500,4.32599818054267,4.41251814415352,4.17458824422367,4.41251814415352,17337.0391918639,0.0,1.0
2005-06-20,10.0,10.13,9.77,10.05,6400,4.32599818054267,4.38223615688972,4.22650022239019,4.34762817144538,14794.2734437238,0.0,1.0
2005-06-21,10.13,10.13,9.66,9.91,13200,4.38223615688972,4.38223615688972,4.17891424240422,4.28706419691778,30513.1889776804,0.0,1.0
2005-06-22,10.0,10.1,9.97,10.1,3400,4.32599818054267,4.36925816234809,4.31302018600104,4.36925816234809,7859.45776697828,0.0,1.0
2005-06-23,9.95,10.1,9.71,10.1,7600,4.30436818963995,4.36925816234809,4.20054423330693,4.36925816234809,17568.1997144221,0.0,1.0
2005-06-24,9.99,10.071,9.7,9.7,21000,4.32167218236212,4.35671276762452,4.19621823512639,4.19621823512639,48543.7097372189,0.0,1.0
2005-06-27,10.02,10.1,9.8,9.85,10200,4.33465017690375,4.36925816234809,4.23947821693181,4.26110820783453,23578.3733009349,0.0,1.0
2005-06-28,10.0,10.13,9.7,9.78,9300,4.32599818054267,4.38223615688972,4.19621823512639,4.23082622057073,21497.9285979112,0.0,1.0
2005-06-29,10.02,10.24,9.73,10.24,12000,4.38656215507026,4.48287389899396,4.25960576535266,4.48287389899396,27410.9874086747,0.12,1.0
2005-06-30,10.05,10.05,9.62,9.81,20100,4.39969557469622,4.39969557469622,4.21144989339081,4.29462821768855,45913.4039095302,0.0,1.0
2005-07-01,10.25,10.29,9.83,10.11,8600,4.48725170553595,4.50476293170389,4.30338383077252,4.42596241394814,19644.5409762169,0.0,1.0
2005-07-05,10.17,10.31,10.05,10.11,15700,4.45222925320006,4.51351854478787,4.39969557469622,4.42596241394814,35862.7085263494,0.0,1.0
2005-07-06,10.18,10.27,10.0,10.174,11000,4.45660705974204,4.49600731861992,4.37780654198629,4.45398037581685,25126.7384579518,0.0,1.0
2005-07-07,10.49,10.5,10.054,10.27,35500,4.59231906254362,4.5966968690856,4.40144669731302,4.49600731861992,81090.8377506627,0.0,1.0
2005-07-08,10.5,10.7,10.35,10.58,12300,4.5966968690856,4.68425299992533,4.53102977095581,4.6317193214215,28096.2620938916,0.0,1.0
2005-07-11,10.87,11.09,10.24,10.24,28000,4.7586757111391,4.8549874550628,4.48287389899396,4.48287389899396,63958.970620241,0.0,1.0
2005-07-12,11.08,11.08,10.65,10.65,21700,4.85060964852081,4.85060964852081,4.6623639672154,4.6623639672154,49568.2022306868,0.0,1.0
2005-07-13,11.18,11.3,11.07,11.11,2600,4.89438771394067,4.94692139244451,4.84623184197882,4.86374306814677,5939.04727187952,0.0,1.0
2005-07-14,11.17,11.2,11.15,11.2,19700,4.89000990739869,4.90314332702465,4.88125429431471,4.90314332702465,44999.704329241,0.0,1.0
2005-07-15,11.14,11.18,10.64,11.17,6000,4.87687648777273,4.89438771394067,4.65798616067341,4.89000990739869,13705.4937043374,0.0,1.0
2005-07-18,11.3,11.3,10.99,10.99,7100,4.94692139244451,4.94692139244451,4.81120938964293,4.81120938964293,16218.1675501325,0.0,1.0
2005-07-19,11.4,12.0,11.063,12.0,15500,4.99069945786437,5.25336785038355,4.84316737739943,5.25336785038355,35405.8587362048,0.0,1.0
2005-07-20,11.28,11.69,11.0,11.69,7700,4.93816577936054,5.11765584758197,4.81558719618492,5.11765584758197,17588.7169205663,0.0,1.0
2005-07-21,11.36,11.47,11.15,11.47,1600,4.97318823169643,5.02134410365828,4.88125429431471,5.02134410365828,3654.79832115663,0.0,1.0
2005-07-22,11.42,11.4587,11.03,11.03,6000,4.99945507094834,5.01639718226583,4.82872061581088,4.82872061581088,13705.4937043374,0.0,1.0
2005-07-25,11.32,11.93,11.09,11.93,8200,4.95567700552848,5.22272320458965,4.8549874550628,5.22272320458965,18730.8413959277,0.0,1.0
2005-07-26,11.32,11.55,11.2,11.32,58600,4.95567700552848,5.05636655599417,4.90314332702465,4.95567700552848,133856.988512362,0.0,1.0
2005-07-27,11.35,11.48,11.15,11.256,1300,4.96881042515444,5.02572191020026,4.88125429431471,4.92765904365977,2969.52363593976,0.0,1.0
2005-07-28,11.3,11.41,11.3,11.3599,7400,4.94692139244451,4.99507726440636,4.94692139244451,4.97314445363101,16903.4422353494,0.0,1.0
2005-07-29,11.02,11.97,10.95,11.97,13500,4.82434280926889,5.24023443075759,4.79369816347499,5.24023443075759,30837.3608347591,0.0,1.0
2005-08-01,10.97,11.3,10.5,11.1,8500,4.80245377655896,4.94692139244451,4.5966968690856,4.85936526160478,19416.1160811446,0.0,1.0
2005-08-02,11.32,11.5,10.62,10.62,14500,4.95567700552848,5.03447752328423,4.64923054758944,4.64923054758944,33121.609785482,0.0,1.0
2005-08-03,11.12,11.32,10.99,11.32,22800,4.86812087468876,4.95567700552848,4.81120938964293,4.95567700552848,52080.8760764819,0.0,1.0
2005-08-04,11.05,11.15,10.96,11.15,6300,4.83747622889485,4.88125429431471,4.79807597001698,4.88125429431471,14390.7683895542,0.0,1.0
2005-08-05,10.95,11.1,10.7,10.88,21500,4.79369816347499,4.85936526160478,4.68425299992533,4.76305351768108,49111.3524405422,0.0,1.0
2005-08-08,11.21,11.21,10.6,10.85,1100,4.90752113356663,4.90752113356663,4.64047493450547,4.74992009805513,2512.67384579518,0.0,1.0
2005-08-09,11.16,11.21,10.6,11.04,2900,4.8856321008567,4.90752113356663,4.64047493450547,4.83309842235286,6624.32195709639,0.0,1.0
2005-08-10,10.9,11.05,10.75,11.04,4500,4.77180913076506,4.83747622889485,4.70614203263526,4.83309842235286,10279.120278253,0.0,1.0
2005-08-11,10.659,11.15,10.56,10.87,8400,4.66630399310319,4.88125429431471,4.62296370833752,4.7586757111391,19187.6911860723,0.0,1.0
2005-08-12,10.69,10.69,9.76,10.59,7600,4.67987519338334,4.67987519338334,4.27273918497862,4.63609712796348,17360.292025494,0.0,1.0
2005-08-15,10.76,11.07,10.08,10.58,15300,4.71051983917725,4.84623184197882,4.41282899432218,4.6317193214215,34949.0089460603,0.0,1.0
2005-08-16,10.66,11.0,10.43,11.0,8000,4.66674177375739,4.81558719618492,4.5660522232917,4.81558719618492,18273.9916057831,0.0,1.0
2005-08-17,10.49,10.56,10.34,10.41,6000,4.59231906254362,4.62296370833752,4.52665196441382,4.55729661020773,13705.4937043374,0.0,1.0
2005-08-18,10.27,10.5,10.06,10.5,4500,4.49600731861992,4.5966968690856,4.40407338123821,4.5966968690856,10279.120278253,0.0,1.0
2005-08-19,10.02,10.29,9.6501,10.04,11400,4.38656215507026,4.50476293170389,4.22462709108219,4.39531776815424,26040.438038241,0.0,1.0
2005-08-22,10.08,10.24,9.75,9.75,7700,4.41282899432218,4.48287389899396,4.26836137843663,4.26836137843663,17588.7169205663,0.0,1.0
2005-08-23,10.05,10.25,9.7,10.25,1700,4.39969557469622,4.48725170553595,4.2464723457267,4.48725170553595,3883.22321622892,0.0,1.0
2005-08-24,10.09,10.13,9.76,9.93,1000,4.41720680086417,4.43471802703211,4.27273918497862,4.34716189619239,2284.24895072289,0.0,1.0
2005-08-25,9.77,10.01,9.7,9.95,2700,4.27711699152061,4.38218434852828,4.2464723457267,4.35591750927636,6167.4721669518,0.0,1.0
2005-08-26,9.52,9.95,9.5,9.6,4600,4.16767182797095,4.35591750927636,4.15891621488698,4.20269428030684,10507.5451733253,0.0,1.0
2005-08-29,9.36,9.51,8.54,9.51,19500,4.09762692329917,4.16329402142896,3.73864678685629,4.16329402142896,44542.8545390964,0.0,1.0
2005-08-30,9.06,9.14,8.91,9.0,16600,3.96629272703958,4.00131517937547,3.90062562890979,3.94002588778766,37918.532582,0.0,1.0
2005-08-31,9.4,9.71,8.76,8.76,35100,4.11513814946711,4.25085015226869,3.83495853077999,3.83495853077999,80177.1381703736,0.0,1.0
2005-09-01,9.4,9.41,9.01,9.41,11600,4.11513814946711,4.1195159560091,3.94440369432965,4.1195159560091,26497.2878283856,0.0,1.0
2005-09-02,9.23,9.4,9.0501,9.3,7800,4.04071543825335,4.11513814946711,3.96195869856301,4.07136008404725,17817.1418156385,0.0,1.0
2005-09-06,9.16,9.22,8.67,9.04,17600,4.01007079245944,4.03633763171136,3.79555827190211,3.95753711395561,40202.7815327229,0.0,1.0
2005-09-07,9.25,9.5,8.92,8.92,58200,4.04947105133732,4.15891621488698,3.90500343545177,3.90500343545177,132943.288932072,0.0,1.0
2005-09-08,9.03,9.57,9.03,9.2,6100,3.95315930741362,4.18956086068088,3.95315930741362,4.02758201862739,13933.9185994096,0.0,1.0
2005-09-09,9.15,9.25,8.83,9.25,20000,4.00569298591746,4.04947105133732,3.86560317657389,4.04947105133732,45684.9790144578,0.0,1.0
2005-09-12,9.2,9.5,9.03,9.03,18300,4.02758201862739,4.15891621488698,3.95315930741362,3.95315930741362,41801.7557982289,0.0,1.0
2005-09-13,9.14,9.2,8.93,8.93,4900,4.00131517937547,4.02758201862739,3.90938124199376,3.90938124199376,11192.8198585422,0.0,1.0
2005-09-14,9.28,9.28,8.98,8.98,11900,4.06260447096328,4.06260447096328,3.93127027470369,3.93127027470369,27182.5625136024,0.0,1.0
2005-09-15,9.24,9.33,9.0501,9.33,6200,4.04509324479533,4.08449350367321,3.96195869856301,4.08449350367321,14162.3434944819,0.0,1.0
2005-09-16,9.18,9.34,9.18,9.24,17800,4.01882640554341,4.0888713102152,4.01882640554341,4.04509324479533,40659.6313228675,0.0,1.0
2005-09-19,9.05,9.1,8.9714,9.1,22000,3.96191492049759,3.98380395320752,3.92750536107758,3.98380395320752,50253.4769159037,0.0,1.0
2005-09-20,9.14,9.15,8.96,8.96,9800,4.00131517937547,4.00569298591746,3.92251466161972,3.92251466161972,22385.6397170843,0.0,1.0
2005-09-21,9.13,9.15,9.02,9.02,10500,3.99693737283348,4.00569298591746,3.94878150087163,3.94878150087163,23984.6139825904,0.0,1.0
2005-09-22,9.03,9.11,8.99,8.99,3100,3.95315930741362,3.98818175974951,3.93564808124568,3.93564808124568,7081.17174724097,0.0,1.0
2005-09-23,9.13,9.31,8.95,8.95,19300,3.99693737283348,4.07573789058924,3.91813685507773,3.91813685507773,44086.0047489519,0.0,1.0
2005-09-26,9.52,9.52,9.0501,9.0501,84400,4.16767182797095,4.16767182797095,3.96195869856301,3.96195869856301,192790.611441012,0.0,1.0
2005-09-27,9.6,9.6,9.52,9.55,4600,4.20269428030684,4.20269428030684,4.16767182797095,4.18080524759691,10507.5451733253,0.0,1.0
2005-09-28,9.56,9.69,9.29,9.6,13600,4.23771673264273,4.29534258779373,4.11803226425219,4.25544776499688,30680.6726835938,0.12,1.0
2005-09-29,9.58,9.69,9.5,9.56,5600,4.24658224881981,4.29534258779373,4.2111201841115,4.23771673264273,12633.2181638327,0.0,1.0
2005-09-30,9.43,9.77,9.3,9.3,8600,4.18009087749173,4.33080465250204,4.12246502234073,4.12246502234073,19401.0136087431,0.0,1.0
2005-10-03,9.51,9.78,9.275,9.43,7200,4.21555294220004,4.33523741059057,4.11138312711938,4.18009087749173,16242.7090677849,0.0,1.0
2005-10-04,10.03,10.15,9.41,9.41,14500,4.44605636280403,4.4992494598665,4.17122536131465,4.17122536131465,32711.0113170669,0.0,1.0
2005-10-05,9.69,10.1,9.5,10.1,11600,4.29534258779373,4.4770856694238,4.2111201841115,4.4770856694238,26168.8090536535,0.0,1.0
2005-10-06,10.0,10.25,9.76,9.89,16000,4.43275808853842,4.54357704075188,4.3263718944135,4.3839977495645,36094.9090395221,0.0,1.0
2005-10-07,9.71,10.02,9.67,9.79,13100,4.30420810397081,4.4416236047155,4.28647707161665,4.33967016867911,29552.7067761087,0.0,1.0
2005-10-10,9.861,10.01,9.8,9.8,7500,4.37114275110774,4.43719084662696,4.34410292676765,4.34410292676765,16919.488612276,0.0,1.0
2005-10-11,9.71,9.9199,9.45,9.9199,8700,4.30420810397081,4.39725169624923,4.18895639366881,4.39725169624923,19626.6067902401,0.0,1.0
2005-10-12,9.779,9.96,9.71,9.96,5500,4.33479413478172,4.41502705618427,4.30420810397081,4.41502705618427,12407.6249823357,0.0,1.0
2005-10-13,9.4,9.719,9.4,9.57,8400,4.16679260322611,4.30819758625049,4.16679260322611,4.24214949073127,18949.8272457491,0.0,1.0
2005-10-14,9.68,9.81,9.61,9.7,7600,4.29090982970519,4.34853568485619,4.25988052308542,4.29977534588227,17145.081793773,0.0,1.0
2005-10-17,9.51,9.81,9.41,9.75,7300,4.21555294220004,4.34853568485619,4.17122536131465,4.32193913632496,16468.3022492819,0.0,1.0
2005-10-18,9.46,9.66,9.45,9.66,2000,4.19338915175735,4.28204431352811,4.18895639366881,4.28204431352811,4511.86362994025,0.0,1.0
2005-10-19,9.82,9.95,9.46,9.5195,3700,4.35296844294473,4.41059429809573,4.19338915175735,4.21976406238415,8346.94771538948,0.0,1.0
2005-10-20,9.51,9.81,9.51,9.8,3900,4.21555294220004,4.34853568485619,4.21555294220004,4.34410292676765,8798.1340783835,0.0,1.0
2005-10-21,9.7,9.8599,9.49,9.8599,10300,4.29977534588227,4.370655147718,4.20668742602296,4.370655147718,23236.0976941923,0.0,1.0
2005-10-24,9.71,9.99,9.47,9.47,8400,4.30420810397081,4.42832533044988,4.19782190984588,4.19782190984588,18949.8272457491,0.0,1.0
2005-10-25,9.67,9.95,9.62,9.72,13400,4.28647707161665,4.41059429809573,4.26431328117396,4.30864086205934,30229.4863205998,0.0,1.0
2005-10-26,9.61,9.7,9.4,9.7,27800,4.25988052308542,4.29977534588227,4.16679260322611,4.29977534588227,62714.9044561696,0.0,1.0
2005-10-27,9.62,9.62,9.25,9.42,2200,4.26431328117396,4.26431328117396,4.10030123189804,4.17565811940319,4963.04999293429,0.0,1.0
2005-10-28,9.7,9.8,9.52,9.52,100500,4.29977534588227,4.34410292676765,4.21998570028858,4.21998570028858,226721.147404498,0.0,1.0
2005-10-31,9.77,10.09,9.51,9.51,42600,4.33080465250204,4.47265291133527,4.21555294220004,4.21555294220004,96102.6953177274,0.0,1.0
2005-11-01,9.85,9.99,9.76,9.85,51800,4.36626671721034,4.42832533044988,4.3263718944135,4.36626671721034,116857.268015453,0.0,1.0
2005-11-02,10.25,10.29,9.82,9.865,33800,4.54357704075188,4.56130807310603,4.35296844294473,4.37291585434315,76250.4953459904,0.0,1.0
2005-11-03,10.27,10.35,10.25,10.31,5000,4.55244255692896,4.58790462163726,4.54357704075188,4.57017358928311,11279.6590748506,0.0,1.0
2005-11-04,11.0,11.05,10.29,10.29,13500,4.87603389739226,4.89819768783495,4.56130807310603,4.56130807310603,30455.0795020968,0.0,1.0
2005-11-07,10.93,11.019,10.85,11.0,3600,4.84500459077249,4.88445613776048,4.80954252606418,4.87603389739226,8121.35453389247,0.0,1.0
2005-11-08,10.93,11.02,10.8501,10.8501,6300,4.84500459077249,4.88489941356934,4.80958685364507,4.80958685364507,14212.3704343118,0.0,1.0
2005-11-09,10.99,11.15,10.87,10.93,7300,4.87160113930372,4.94252526872034,4.81840804224126,4.84500459077249,16468.302249282,0.0,1.0
2005-11-10,10.85,11.0,10.85,10.871,1500,4.80954252606418,4.87603389739226,4.80954252606418,4.81885131805012,3383.8977224552,0.0,1.0
2005-11-11,10.95,10.96,10.85,10.9,5400,4.85387010694957,4.85830286503811,4.80954252606418,4.83170631650688,12182.0318008387,0.0,1.0
2005-11-14,10.9199,11.21,10.69,11.21,4300,4.84052750510307,4.96912181725157,4.73861839664757,4.96912181725157,9700.50680437155,0.0,1.0
2005-11-15,10.69,10.9,10.45,10.9,3900,4.73861839664757,4.83170631650688,4.63223220252265,4.83170631650688,8798.13407838351,0.0,1.0
2005-11-16,10.61,11.0,10.51,10.85,700,4.70315633193926,4.87603389739226,4.65882875105388,4.80954252606418,1579.15227047909,0.0,1.0
2005-11-17,10.65,10.65,10.65,10.65,100,4.72088736429342,4.72088736429342,4.72088736429342,4.72088736429342,225.593181497013,0.0,1.0
2005-11-18,10.84,10.95,10.75,10.95,1700,4.80510976797565,4.85387010694957,4.7652149451788,4.85387010694957,3835.08408544922,0.0,1.0
2005-11-21,10.7,10.75,10.06,10.6,4700,4.74305115473611,4.7652149451788,4.45935463706965,4.69872357385072,10602.8795303596,0.0,1.0
2005-11-22,10.7,10.7,10.15,10.7,4600,4.74305115473611,4.74305115473611,4.4992494598665,4.74305115473611,10377.2863488626,0.0,1.0
2005-11-23,10.46,10.65,10.39,10.39,6900,4.63666496061119,4.72088736429342,4.60563565399142,4.60563565399142,15565.9295232939,0.0,1.0
2005-11-25,10.16,10.68,10.13,10.44,2000,4.50368221795503,4.73418563855903,4.49038394368942,4.62779944443411,4511.86362994026,0.0,1.0
2005-11-28,10.45,10.5,10.14,10.14,12500,4.63223220252265,4.65439599296534,4.49481670177796,4.49481670177796,28199.1476871266,0.0,1.0
2005-11-29,10.55,10.69,10.16,10.33,14800,4.67655978340803,4.73861839664757,4.50368221795503,4.57903910546019,33387.7908615579,0.0,1.0
2005-11-30,10.63,10.65,10.4755,10.4755,21400,4.71202184811634,4.72088736429342,4.64353573564842,4.64353573564842,48276.9408403608,0.0,1.0
2005-12-01,10.8,10.8,10.55,10.55,18400,4.78737873562149,4.78737873562149,4.67655978340803,4.67655978340803,41509.1453954504,0.0,1.0
2005-12-02,10.47,10.75,10.371,10.75,2100,4.64109771869972,4.7652149451788,4.59721341362319,4.7652149451788,4737.45681143728,0.0,1.0
2005-12-05,10.62,10.62,10.38,10.5,6300,4.7075890900278,4.7075890900278,4.60120289590288,4.65439599296534,14212.3704343118,0.0,1.0
2005-12-06,10.8,10.9,10.38,10.77,22400,4.78737873562149,4.83170631650688,4.60120289590288,4.77408046135588,50532.8726553309,0.0,1.0
2005-12-07,11.73,11.9,10.52,10.52,55600,5.19962523785557,5.27498212536072,4.66326150914242,4.66326150914242,125429.808912339,0.0,1.0
2005-12-08,12.25,12.56,11.7,11.8899,23100,5.43012865845956,5.56754415920425,5.18632696358995,5.2705050396913,52112.02492581,0.0,1.0
2005-12-09,12.81,13.43,11.8601,12.35,40900,5.67836311141772,5.9531941129071,5.25729542058745,5.47445623934495,92267.6112322782,0.0,1.0
2005-12-12,12.7601,13.0,12.75,13.0,8600,5.65624364855591,5.76258551509994,5.65176656288648,5.76258551509994,19401.0136087431,0.0,1.0
2005-12-13,12.49,12.76,12.31,12.76,5100,5.53651485258449,5.65619932097502,5.45672520699079,5.65619932097502,11505.2522563477,0.0,1.0
2005-12-14,12.48,12.5,12.37,12.5,5200,5.53208209449595,5.54094761067302,5.48332175552202,5.54094761067302,11730.8454378447,0.0,1.0
2005-12-15,12.2,12.3,11.851,12.26,5500,5.40796486801687,5.45229244890226,5.25326161072688,5.4345614165481,12407.6249823357,0.0,1.0
2005-12-16,11.85,12.44,11.85,12.1,5700,5.25281833491803,5.51435106214179,5.25281833491803,5.36363728713149,12858.8113453297,0.0,1.0
2005-12-19,12.09,12.13,11.68,11.68,6300,5.35920452904295,5.3769355613971,5.17746144741287,5.17746144741287,14212.3704343118,0.0,1.0
2005-12-20,12.1,12.24,11.64,11.9,3900,5.36363728713149,5.42569590037103,5.15973041505872,5.27498212536072,8798.1340783835,0.0,1.0
2005-12-21,12.16,12.17,11.57,12.0,9100,5.39023383566272,5.39466659375126,5.12870110843895,5.3193097062461,20528.9795162282,0.0,1.0
2005-12-22,12.08,12.2,11.8201,12.2,10200,5.35477177095441,5.40796486801687,5.2395643882333,5.40796486801687,23010.5045126953,0.0,1.0
2005-12-23,12.18,12.18,11.8,11.8,5700,5.39909935183979,5.39909935183979,5.23065454447533,5.23065454447533,12858.8113453298,0.0,1.0
2005-12-27,12.1,12.35,11.93,12.2,3900,5.36363728713149,5.47445623934495,5.28828039962633,5.40796486801687,8798.1340783835,0.0,1.0
2005-12-28,12.09,12.23,11.95,11.95,4500,5.35920452904295,5.42126314228249,5.29714591580341,5.29714591580341,10151.6931673656,0.0,1.0
2005-12-29,12.0,12.0,12.0,12.0,2000,5.3769355613971,5.3769355613971,5.3769355613971,5.3769355613971,4463.50894965236,0.13,1.0
2005-12-30,11.93,11.97,11.85,11.87,1000,5.34557010395562,5.36349322249361,5.30972386687964,5.31868542614863,2231.75447482618,0.0,1.0
2006-01-03,11.75,11.96,11.7,11.96,29900,5.26491607053466,5.35901244285911,5.24251217236218,5.35901244285911,66729.4587973028,0.0,1.0
2006-01-04,11.75,11.94,11.67,11.69,9800,5.26491607053466,5.35005088359012,5.22906983345868,5.23803139272768,21871.1938532966,0.0,1.0
2006-01-05,11.29,11.75,11.18,11.67,8900,5.05880020734777,5.26491607053466,5.0095116313683,5.22906983345868,19862.614825953,0.0,1.0
2006-01-06,11.69,11.7,11.01,11.26,30500,5.23803139272768,5.24251217236218,4.93333837758184,5.04535786844428,68068.5114821984,0.0,1.0
2006-01-09,11.37,11.79,11.37,11.75,6500,5.09464644442376,5.28283918907265,5.09464644442376,5.26491607053466,14506.4040863702,0.0,1.0
2006-01-10,11.48,11.57,11.09,11.0952,11500,5.14393502040323,5.18426203711371,4.96918461465782,4.97151462006776,25665.1764605011,0.0,1.0
2006-01-11,11.46,11.82,11.03,11.27,3900,5.13497346113423,5.29628152797615,4.94229993685084,5.04983864807878,8703.84245182211,0.0,1.0
2006-01-12,11.16,11.33,11.0388,11.28,4300,5.00055007209931,5.07672332588576,4.9462430229292,5.05431942771328,9596.54424175256,0.0,1.0
2006-01-13,11.25,11.47,11.04,11.29,9500,5.04087708880978,5.13945424076873,4.94678071648533,5.05880020734777,21201.6675108487,0.0,1.0
2006-01-17,11.42,11.42,11.1,11.1,600,5.11705034259624,5.11705034259624,4.97366539429232,4.97366539429232,1339.05268489571,0.0,1.0
2006-01-18,11.12,11.32,10.99,11.32,4500,4.98262695356132,5.07224254625127,4.92437681831285,5.07224254625127,10042.8951367178,0.0,1.0
2006-01-19,10.99,11.23,10.48,11.23,12900,4.92437681831285,5.03191552954079,4.69585705695347,5.03191552954079,28789.6327252577,0.0,1.0
2006-01-20,10.77,11.0,10.76,10.98,4300,4.8257996663539,4.92885759794734,4.8213188867194,4.91989603867835,9596.54424175257,0.0,1.0
2006-01-23,10.5,10.94,10.3,10.81,6400,4.70481861622247,4.90197292014036,4.61520302353251,4.84372278489189,14283.2286388875,0.0,1.0
2006-01-24,10.79,10.9,10.5,10.57,18300,4.83476122562289,4.88404980160237,4.70481861622247,4.73618407366395,40841.1068893191,0.0,1.0
2006-01-25,11.0,11.02,10.7101,10.7101,18800,4.92885759794734,4.93781915721634,4.79895979634326,4.79895979634326,41956.9841267322,0.0,1.0
2006-01-26,11.55,11.74,10.99,10.99,18100,5.17530047784471,5.26043529090017,4.92437681831285,4.92437681831285,40394.7559943539,0.0,1.0
2006-01-27,11.56,13.07,10.92,12.57,98300,5.17978125747921,5.85637898228835,4.89301136087136,5.63234000056347,219381.464875413,0.0,1.0
2006-01-30,11.8501,12.1299,11.4,11.4,60700,5.30976867467598,5.43514088884923,5.10808878332725,5.10808878332725,135467.496621949,0.0,1.0
2006-01-31,11.8,12.03,11.66,11.66,7800,5.28731996870715,5.3903779003006,5.22458905382419,5.22458905382419,17407.6849036442,0.0,1.0
2006-02-01,11.5,12.0,11.44,11.8,51700,5.15289657967222,5.3769355613971,5.12601190186524,5.28731996870715,115381.706348514,0.0,1.0
2006-02-02,11.17,11.4,10.73,11.4,17700,5.0050308517338,5.10808878332725,4.80787654781591,5.10808878332725,39502.0542044234,0.0,1.0
2006-02-03,11.18,11.2899,10.81,11.18,6600,5.0095116313683,5.05875539955143,4.84372278489189,5.0095116313683,14729.5795338528,0.0,1.0
2006-02-06,11.19,11.47,11.03,11.135,98200,5.0139924110028,5.13945424076873,4.94229993685084,4.98934812301306,219158.289427931,0.0,1.0
2006-02-07,11.25,11.5,11.05,11.05,7800,5.04087708880978,5.15289657967222,4.95126149611983,4.95126149611983,17407.6849036442,0.0,1.0
2006-02-08,11.5,11.5,11.15,11.39,19500,5.15289657967222,5.15289657967222,4.99606929246481,5.10360800369275,43519.2122591105,0.0,1.0
2006-02-09,11.968,12.07,11.497,11.5,46600,5.36259706656671,5.40830101883859,5.15155234578187,5.15289657967222,103999.7585269,0.0,1.0
2006-02-10,12.07,12.07,11.82,11.9001,4600,5.40830101883859,5.40830101883859,5.29628152797615,5.33217257284847,10266.0705842004,0.0,1.0
2006-02-13,11.84,12.07,11.4,11.4,9100,5.30524308724514,5.40830101883859,5.10808878332725,5.10808878332725,20308.9657209182,0.0,1.0
2006-02-14,11.4,11.58,11.12,11.58,39900,5.10808878332725,5.1887428167482,4.98262695356132,5.1887428167482,89047.0035455645,0.0,1.0
2006-02-15,11.88,11.88,11.37,11.4,7800,5.32316620578313,5.32316620578313,5.09464644442376,5.10808878332725,17407.6849036442,0.0,1.0
2006-02-16,11.93,12.07,11.18,11.84,12000,5.34557010395562,5.40830101883859,5.0095116313683,5.30524308724514,26781.0536979142,0.0,1.0
2006-02-17,12.112,12.23,11.76,11.93,7100,5.42712029330348,5.47999349299055,5.26939685016916,5.34557010395562,15845.4567712659,0.0,1.0
2006-02-21,12.24,12.72,11.76,12.01,11300,5.48447427262505,5.69955169508093,5.26939685016916,5.3814163410316,25218.8255655358,0.0,1.0
2006-02-22,12.17,12.41,11.65,12.08,11500,5.45310881518356,5.5606475264115,5.22010827418969,5.41278179847308,25665.1764605011,0.0,1.0
2006-02-23,12.48,12.48,12.25,12.25,3700,5.59201298385299,5.59201298385299,5.48895505225954,5.48895505225954,8257.49155685686,0.0,1.0
2006-02-24,12.4,12.48,12.02,12.48,13200,5.55616674677701,5.59201298385299,5.3858971206661,5.59201298385299,29459.1590677056,0.0,1.0
2006-02-27,12.5,12.54,12.3,12.46,12900,5.60097454312198,5.61889766165997,5.51135895043203,5.58305142458399,28789.6327252577,0.0,1.0
2006-02-28,12.52,12.63,12.22,12.22,4700,5.60993610239098,5.65922467837045,5.47551271335605,5.47551271335605,10489.246031683,0.0,1.0
2006-03-01,12.5,12.52,12.32,12.52,5100,5.60097454312198,5.60993610239098,5.52032050970103,5.60993610239098,11381.9478216135,0.0,1.0
2006-03-02,12.55,12.92,12.33,12.49,25600,5.62337844129447,5.78916728777088,5.52480128933552,5.59649376348749,57132.9145555502,0.0,1.0
2006-03-03,12.78,12.83,12.32,12.55,11200,5.72643637288791,5.7488402710604,5.52032050970103,5.62337844129447,24995.6501180532,0.0,1.0
2006-03-06,12.9399,13.3,12.85,13.3,37700,5.79808403924353,5.95943691388179,5.7578018303294,5.95943691388179,84137.143700947,0.0,1.0
2006-03-07,12.85,13.05,12.54,13.05,14200,5.7578018303294,5.84741742301935,5.61889766165997,5.84741742301935,31690.9135425317,0.0,1.0
2006-03-08,12.5,13.08,12.34,13.08,20000,5.60097454312198,5.86085976192284,5.52928206897002,5.86085976192284,44635.0894965236,0.0,1.0
2006-03-09,12.75,12.89,12.19,12.19,7400,5.71299403398442,5.77572494886739,5.46207037445256,5.46207037445256,16514.9831137137,0.0,1.0
2006-03-10,12.7,12.816,12.7,12.7,4300,5.69059013581193,5.74256717957211,5.69059013581193,5.69059013581193,9596.54424175258,0.0,1.0
2006-03-13,12.71,13.24,12.7,12.85,10300,5.69507091544643,5.9325522360748,5.69059013581193,5.7578018303294,22987.0710907097,0.0,1.0
2006-03-14,12.92,12.96,12.71,12.96,4300,5.78916728777088,5.80709040630887,5.69507091544643,5.80709040630887,9596.54424175257,0.0,1.0
2006-03-15,13.0499,13.25,12.86,12.93,24300,5.847372615223,5.9370330157093,5.7622826099639,5.79364806740538,54231.6337382762,0.0,1.0
2006-03-16,13.0999,13.3,12.94,13.3,7900,5.86977651339549,5.95943691388179,5.79812884703988,5.95943691388179,17630.8603511268,0.0,1.0
2006-03-17,13.1,13.1,13.0,13.1,23300,5.86982132119184,5.86982132119184,5.82501352484686,5.86982132119184,51999.87926345,0.0,1.0
2006-03-20,13.147,13.55,13.147,13.55,32800,5.89088098547398,6.07145640474423,5.89088098547398,6.07145640474423,73201.5467742986,0.0,1.0
2006-03-21,13.23,13.65,12.9,13.65,8300,5.92807145644031,6.1162642010892,5.78020572850189,6.1162642010892,18523.5621410573,0.0,1.0
2006-03-22,13.17,13.48,12.7,13.48,7000,5.90118677863332,6.04009094730275,5.69059013581193,6.04009094730275,15622.2813237833,0.0,1.0
2006-03-23,13.09,13.12,12.8,12.92,6500,5.86534054155734,5.87878288046083,5.73539793215691,5.78916728777088,14506.4040863702,0.0,1.0
2006-03-24,13.05,13.4,13.0,13.33,10200,5.84741742301935,6.00424471022677,5.82501352484686,5.97287925278528,22763.895643227,0.0,1.0
2006-03-27,13.25,13.3,13.0,13.3,6500,5.9370330157093,5.95943691388179,5.82501352484686,5.95943691388179,14506.4040863702,0.0,1.0
2006-03-28,13.13,13.28,13.01,13.01,12700,5.88326366009533,5.95047535461279,5.82949430448136,5.82949430448136,28343.2818302925,0.0,1.0
2006-03-29,13.1,13.3,13.01,13.13,15200,5.86982132119184,5.95943691388179,5.82949430448136,5.88326366009533,33922.6680173579,0.0,1.0
2006-03-30,13.32,13.37,13.25,13.37,8900,6.02664860839925,6.04927116323559,5.99497703162839,6.04927116323559,19670.6341622077,0.13,1.0
2006-03-31,13.31,13.32,12.88,12.9101,19900,6.02212409743199,6.02664860839925,5.82757012583952,5.84118890385099,43982.653913251,0.0,1.0
2006-04-03,12.95,13.59,12.87,13.38,7500,5.85924170261039,6.14881040451546,5.82304561487225,6.05379567420285,16576.377102984,0.0,1.0
2006-04-04,12.97,12.97,12.8701,12.95,1100,5.86829072454492,5.86829072454492,5.82309085998193,5.85924170261039,2431.20197510433,0.0,1.0
2006-04-05,12.9,12.97,12.68,12.96,14200,5.83661914777405,5.86829072454492,5.73707990649419,5.86376621357765,31384.6073149831,0.0,1.0
2006-04-06,12.94,13.1,12.68,12.7,8100,5.85471719164312,5.92710936711939,5.73707990649419,5.74612892842872,17902.4872712228,0.0,1.0
2006-04-07,13.01,13.3,13.0,13.049,8300,5.88638876841399,6.01759958646472,5.88186425744672,5.90403436118633,18344.523993969,0.0,1.0
2006-04-10,13.0,13.33,12.9766,13.25,5500,5.88186425744672,6.03117311936652,5.87127690178332,5.99497703162839,12156.0098755216,0.0,1.0
2006-04-11,12.9999,13.0,12.851,13.0,2400,5.88181901233705,5.88186425744672,5.81444904403445,5.88186425744672,5304.44067295489,0.0,1.0
2006-04-12,12.75,13.15,12.06,12.77,9200,5.76875148326505,5.94973192195572,5.45656022652365,5.77780050519959,20333.6892463271,0.0,1.0
2006-04-13,12.954,13.08,12.87,13.08,9800,5.86105150699729,5.91806034518485,5.82304561487225,5.91806034518485,21659.7994145658,0.0,1.0
2006-04-17,12.95,13.1,12.95,13.1,8700,5.85924170261039,5.92710936711939,5.85924170261039,5.92710936711939,19228.5974394615,0.0,1.0
2006-04-18,13.1,13.23,12.57,13.07,6900,5.92710936711939,5.98592800969385,5.68731028585425,5.91353583421759,15250.2669347453,0.0,1.0
2006-04-19,13.03,13.16,12.62,12.9201,2800,5.89543779034852,5.95425643292299,5.70993284069058,5.84571341481826,6188.51411844737,0.0,1.0
2006-04-20,13.004,13.16,12.68,13.16,6900,5.88367406183363,5.95425643292299,5.73707990649419,5.95425643292299,15250.2669347453,0.0,1.0
2006-04-21,12.9,13.05,12.72,13.05,2600,5.83661914777405,5.90448681228305,5.75517795036325,5.90448681228305,5746.47739570114,0.0,1.0
2006-04-24,12.818,12.85,12.58,12.72,6700,5.79951815784247,5.81399659293772,5.69183479682152,5.75517795036325,14808.2302119991,0.0,1.0
2006-04-25,12.75,12.84,12.64,12.82,3900,5.76875148326505,5.80947208197045,5.71898186262512,5.80042306003592,8619.7160935517,0.0,1.0
2006-04-26,12.74,12.74,12.6001,12.6401,600,5.76422697229779,5.76422697229779,5.70092906386572,5.71902710773479,1326.11016823872,0.0,1.0
2006-04-27,12.75,12.75,12.72,12.75,11700,5.76875148326505,5.76875148326505,5.75517795036325,5.76875148326505,25859.1482806551,0.0,1.0
2006-04-28,12.8,12.8644,12.75,12.75,10100,5.79137403810139,5.82051188873058,5.76875148326505,5.76875148326505,22322.8544986852,0.0,1.0
2006-05-01,12.75,12.95,12.75,12.95,6500,5.76875148326505,5.85924170261039,5.76875148326505,5.85924170261039,14366.1934892528,0.0,1.0
2006-05-02,12.77,12.89,12.66,12.7999,1300,5.77780050519959,5.83209463680679,5.72803088455965,5.79132879299171,2873.23869785056,0.0,1.0
2006-05-03,12.76,12.95,12.63,12.95,18600,5.77327599423232,5.85924170261039,5.71445735165785,5.85924170261039,41109.4152154004,0.0,1.0
2006-05-04,12.99,13.08,12.58,12.58,78800,5.87733974647945,5.91806034518485,5.69183479682152,5.69183479682152,174162.468762019,0.0,1.0
2006-05-05,12.98,13.23,12.78,13.23,16200,5.87281523551219,5.98592800969385,5.78232501616685,5.98592800969385,35804.9745424455,0.0,1.0
2006-05-08,13.0,13.23,12.99,13.23,14200,5.88186425744672,5.98592800969385,5.87733974647945,5.98592800969385,31384.6073149831,0.0,1.0
2006-05-09,12.95,13.13,12.92,13.13,15300,5.85924170261039,5.94068290002119,5.84566816970859,5.94068290002119,33815.8092900874,0.0,1.0
2006-05-10,13.05,13.05,12.9,13.0,28100,5.90448681228305,5.90448681228305,5.83661914777405,5.88186425744672,62106.1595458469,0.0,1.0
2006-05-11,13.14,13.69,13.0,13.23,47100,5.94520741098845,6.19405551418812,5.88186425744672,5.98592800969385,104099.64820674,0.0,1.0
2006-05-12,13.1,13.29,12.96,12.96,19100,5.92710936711939,6.01307507549745,5.86376621357765,5.86376621357765,42214.507022266,0.0,1.0
2006-05-15,13.0,13.6,12.85,13.6,24200,5.88186425744672,6.15333491548272,5.81399659293772,6.15333491548272,53486.4434522952,0.0,1.0
2006-05-16,13.49,13.49,12.99,13.09,12500,6.10356529484279,6.10356529484279,5.87733974647945,5.92258485615212,27627.2951716401,0.0,1.0
2006-05-17,13.05,13.25,12.81,13.25,15000,5.90448681228305,5.99497703162839,5.79589854906865,5.99497703162839,33152.7542059681,0.0,1.0
2006-05-18,12.9,13.14,12.9,13.0,18200,5.83661914777405,5.94520741098845,5.83661914777405,5.88186425744672,40225.341769908,0.0,1.0
2006-05-19,12.98,12.98,12.9,12.9001,9400,5.87281523551219,5.87281523551219,5.83661914777405,5.83666439288373,20775.7259690733,0.0,1.0
2006-05-22,13.1,13.24,12.9,13.24,17700,5.92710936711939,5.99045252066112,5.83661914777405,5.99045252066112,39120.2499630423,0.0,1.0
2006-05-23,13.19,13.21,12.9,13.05,16400,5.96782996582479,5.97687898775932,5.83661914777405,5.90448681228305,36247.0112651917,0.0,1.0
2006-05-24,13.06,13.45,13.06,13.45,11500,5.90901132325032,6.08546725097372,5.90901132325032,6.08546725097372,25417.1115579089,0.0,1.0
2006-05-25,13.4,13.45,13.05,13.05,14800,6.06284469613739,6.08546725097372,5.90448681228305,5.90448681228305,32710.7174832218,0.0,1.0
2006-05-26,14.12,14.83,13.4636,13.6,91300,6.38860948578059,6.70984976445653,6.0916205858892,6.15333491548272,201789.763933659,0.0,1.0
2006-05-30,13.88,14.19,13.63,14.19,13700,6.28002122256619,6.42028106255146,6.16690844838452,6.42028106255146,30279.5155081175,0.0,1.0
2006-05-31,14.19,14.31,13.8693,13.8693,25000,6.42028106255146,6.47457519415866,6.27517999583121,6.27517999583121,55254.5903432801,0.0,1.0
2006-06-01,14.0,14.21,13.91,14.21,20200,6.33431535417339,6.42933008448599,6.29359475546799,6.42933008448599,44645.7089973703,0.0,1.0
2006-06-02,14.14,14.2,13.95,14.2,41800,6.39765850771512,6.42480557351872,6.31169279933706,6.42480557351872,92385.6750539644,0.0,1.0
2006-06-05,14.05,14.38,13.82,14.31,17600,6.35693790900972,6.50624677092953,6.25287415676259,6.47457519415866,38899.2316016692,0.0,1.0
2006-06-06,13.9,14.04,13.81,14.0,18400,6.28907024450072,6.35241339804246,6.24834964579532,6.33431535417339,40667.3784926542,0.0,1.0
2006-06-07,13.42,14.04,13.12,14.04,22500,6.07189371807192,6.35241339804246,5.93615838905392,6.35241339804246,49729.1313089521,0.0,1.0
2006-06-08,13.1,13.4,12.82,13.4,23200,5.92710936711939,6.06284469613739,5.80042306003592,6.06284469613739,51276.2598385639,0.0,1.0
2006-06-09,13.07,13.49,12.8,13.24,11600,5.91353583421759,6.10356529484279,5.79137403810139,5.99045252066112,25638.129919282,0.0,1.0
2006-06-12,13.14,13.23,12.8,12.9,6800,5.94520741098845,5.98592800969385,5.79137403810139,5.83661914777405,15029.2485733722,0.0,1.0
2006-06-13,12.91,13.2,12.9075,13.08,11800,5.84114365874132,5.97235447679205,5.8400125309995,5.91806034518485,26080.1666420282,0.0,1.0
2006-06-14,12.86,13.1,12.79,12.79,4600,5.81852110390499,5.92710936711939,5.78684952713412,5.78684952713412,10166.8446231635,0.0,1.0
2006-06-15,13.44,13.47,12.92,12.96,18100,6.08094274000645,6.09451627290825,5.84566816970859,5.86376621357765,40004.3234085348,0.0,1.0
2006-06-16,13.76,13.96,13.67,13.67,24500,6.22572709095899,6.31621731030432,6.18500649225359,6.18500649225359,54149.4985364145,0.0,1.0
2006-06-19,13.96,14.0,13.0,14.0,8000,6.31621731030432,6.33431535417339,5.88186425744672,6.33431535417339,17681.4689098496,0.0,1.0
2006-06-20,13.55,14.06,13.4,14.06,7400,6.13071236064639,6.36146241997699,6.06284469613739,6.36146241997699,16355.3587416109,0.0,1.0
2006-06-21,13.37,13.7,13.37,13.7,11200,6.04927116323559,6.19858002515539,6.04927116323559,6.19858002515539,24754.0564737895,0.0,1.0
2006-06-22,13.22,13.64,13.13,13.5,10200,5.98140349872659,6.17143295935179,5.94068290002119,6.10808980581005,22543.8728600583,0.0,1.0
2006-06-23,13.6,13.7,13.06,13.12,13900,6.15333491548272,6.19858002515539,5.90901132325032,5.93615838905392,30721.5522308638,0.0,1.0
2006-06-26,13.57,13.87,13.21,13.74,12500,6.13976138258092,6.27549671159892,5.97687898775932,6.21667806902446,27627.2951716401,0.0,1.0
2006-06-27,13.31,13.9,13.2,13.79,14500,6.02212409743199,6.28907024450072,5.97235447679205,6.23930062386079,32047.6623991025,0.0,1.0
2006-06-28,13.58,14.0,13.21,13.21,9900,6.20310453612266,6.39495313002336,6.03409506054347,6.03409506054347,21673.3410209519,0.13,1.0
2006-06-29,13.93,13.93,13.71,13.8,8100,6.36297836437324,6.36297836437324,6.26248624375859,6.30359665673731,17732.733562597,0.0,1.0
2006-06-30,13.98,14.07,13.8,13.89,11900,6.38581748269475,6.42692789567347,6.30359665673731,6.34470706971603,26051.7937524573,0.0,1.0
2006-07-03,14.12,14.13,14.0,14.1,4700,6.44976701399498,6.45433483765929,6.39495313002336,6.44063136666638,10289.3639190378,0.0,1.0
2006-07-05,14.15,14.15,13.8,13.8,10800,6.46347048498789,6.46347048498789,6.30359665673731,6.30359665673731,23643.6447501294,0.0,1.0
2006-07-06,14.2,14.47,14.05,14.19,18800,6.4863096033094,6.60964084224557,6.41779224834487,6.4817417796451,41157.4556761511,0.0,1.0
2006-07-07,14.39,14.39,14.0,14.1,9000,6.57309825293115,6.57309825293115,6.39495313002336,6.44063136666638,19703.0372917745,0.0,1.0
2006-07-10,14.35,14.65,14.1,14.39,9600,6.55482695827394,6.69186166820301,6.44063136666638,6.57309825293115,21016.5731112261,0.0,1.0
2006-07-11,14.52,14.75,14.12,14.29,23300,6.63247996056708,6.73753990484604,6.44976701399498,6.52742001628812,51008.9743220383,0.0,1.0
2006-07-12,14.67,14.79,14.5,14.77,15600,6.70099731553162,6.75581119950324,6.62334431323848,6.74667555217464,34151.9313057424,0.0,1.0
2006-07-13,14.54,14.82,14.12,14.55,11600,6.64161560789568,6.76951467049615,6.44976701399498,6.64618343155999,25395.0258427315,0.0,1.0
2006-07-14,14.27,14.59,14.046,14.59,8700,6.51828436895952,6.6644547262172,6.41596511887915,6.6644547262172,19046.2693820486,0.0,1.0
2006-07-17,14.38,14.67,14.06,14.1,3900,6.56853042926685,6.70099731553162,6.42236007200917,6.44063136666638,8537.9828264356,0.0,1.0
2006-07-18,14.07,14.53,13.9,14.53,5800,6.42692789567347,6.63704778423138,6.34927489338033,6.63704778423138,12697.5129213658,0.0,1.0
2006-07-19,14.394,14.394,13.96,14.19,1300,6.57492538239687,6.57492538239687,6.37668183536615,6.4817417796451,2845.99427547853,0.0,1.0
2006-07-20,14.1,14.32,14.03,14.03,3900,6.44063136666638,6.54112348728103,6.40865660101626,6.40865660101626,8537.9828264356,0.0,1.0
2006-07-21,13.91,14.0,13.55,14.0,3900,6.35384271704463,6.39495313002336,6.18940106512975,6.39495313002336,8537.98282643561,0.0,1.0
2006-07-24,14.02,14.08,13.5,13.65,10800,6.40408877735196,6.43149571933778,6.16656194680824,6.23507930177277,23643.6447501294,0.0,1.0
2006-07-25,14.31,14.55,13.79,13.83,10200,6.53655566361673,6.64618343155999,6.29902883307301,6.31730012773022,22330.1089306777,0.0,1.0
2006-07-26,14.55,14.77,14.11,14.56,7400,6.64618343155999,6.74667555217464,6.44519919033068,6.65075125522429,16200.2751065701,0.0,1.0
2006-07-27,14.37,15.0,13.52,14.61,27500,6.56396260560254,6.8517354964536,6.17569759413684,6.6735903735458,60203.7250581998,0.0,1.0
2006-07-28,15.05,15.5,14.49,14.49,13900,6.87457461477511,7.08012667966872,6.61877648957417,6.61877648957417,30430.2464839628,0.0,1.0
2006-07-31,14.43,15.45,14.22,15.06,11600,6.59136954758836,7.0572875613472,6.49544525063801,6.87914243843941,25395.0258427315,0.0,1.0
2006-08-01,14.49,14.85,13.62,14.48,15500,6.61877648957417,6.78321814148906,6.22137583077986,6.61420866590987,33933.0086691671,0.0,1.0
2006-08-02,14.1,14.44,14.0999,14.2,10600,6.44063136666638,6.59593737125266,6.44058568842974,6.4863096033094,23205.7994769788,0.0,1.0
2006-08-03,14.09,14.25,13.63,13.95,8500,6.43606354300208,6.50914872163092,6.22594365444417,6.37211401170184,18608.4241088981,0.0,1.0
2006-08-04,14.0,14.5,13.99,13.99,12400,6.39495313002336,6.62334431323848,6.39038530635905,6.39038530635905,27146.4069353337,0.0,1.0
2006-08-07,14.3,14.5,13.8,14.32,17400,6.53198783995243,6.62334431323848,6.30359665673731,6.54112348728103,38092.5387640973,0.0,1.0
2006-08-08,14.1,14.18,14.0,14.18,14400,6.44063136666638,6.4771739559808,6.39495313002336,6.4771739559808,31524.8596668391,0.0,1.0
2006-08-09,13.99,14.1,13.89,14.1,4700,6.39038530635905,6.44063136666638,6.34470706971603,6.44063136666638,10289.3639190378,0.0,1.0
2006-08-10,13.97,14.0,13.6301,13.67,8900,6.38124965903045,6.39495313002336,6.22598933268081,6.24421494910138,19484.1146551992,0.0,1.0
2006-08-11,13.69,13.9999,13.03,13.67,10200,6.25335059642998,6.39490745178671,5.95187423458602,6.24421494910138,22330.1089306777,0.0,1.0
2006-08-14,13.75,13.95,13.35,13.75,4500,6.2807575384158,6.37211401170184,6.0980445918437,6.2807575384158,9851.51864588722,0.0,1.0
2006-08-15,13.49,13.94,13.19,13.64,6800,6.16199412314393,6.36754618803754,6.02495941321486,6.23051147810847,14886.7392871185,0.0,1.0
2006-08-16,13.57,13.89,13.25,13.61,18700,6.19853671245835,6.34470706971603,6.05236635520068,6.21680800711556,40938.5330395758,0.0,1.0
2006-08-17,13.33,13.57,13.09,13.45,15500,6.0889089445151,6.19853671245835,5.97928117657184,6.14372282848672,33933.0086691671,0.0,1.0
2006-08-18,13.32,13.92,13.02,13.02,9600,6.08434112085079,6.35841054070894,5.94730641092172,5.94730641092172,21016.5731112261,0.0,1.0
2006-08-21,13.31,13.8499,13.04,13.53,10600,6.07977329718649,6.32639009682218,5.95644205825033,6.18026541780114,23205.7994769788,0.0,1.0
2006-08-22,13.49,13.49,13.01,13.42,5900,6.16199412314393,6.16199412314393,5.94273858725742,6.13001935749382,12916.435557941,0.0,1.0
2006-08-23,14.25,14.25,13.5,13.5,3000,6.50914872163092,6.50914872163092,6.16656194680824,6.16656194680824,6567.67909725815,0.0,1.0
2006-08-24,14.9,15.42,14.0,14.01,9600,6.80605725981057,7.0435840903543,6.39495313002336,6.39952095368766,21016.5731112261,0.0,1.0
2006-08-25,14.85,14.9,14.06,14.104,4200,6.78321814148906,6.80605725981057,6.42236007200917,6.4424584961321,9194.75073616141,0.0,1.0
2006-08-28,14.72,14.86,14.04,14.85,5400,6.72383643385313,6.78778596515336,6.41322442468056,6.78321814148906,11821.8223750647,0.0,1.0
2006-08-29,14.6,14.8,14.31,14.8,2800,6.6690225498815,6.76037902316755,6.53655566361673,6.76037902316755,6129.83382410761,0.0,1.0
2006-08-30,14.65,14.8,14.55,14.8,9600,6.69186166820301,6.76037902316755,6.64618343155999,6.76037902316755,21016.5731112261,0.0,1.0
2006-08-31,14.72,14.75,14.36,14.75,4700,6.78778596515336,6.80161976807147,6.62178033013602,6.80161976807147,10192.425093421,0.14,1.0
2006-09-01,14.79,14.85,14.5,14.72,4900,6.82006483862896,6.84773244446518,6.68633807708721,6.78778596515336,10626.1453101623,0.0,1.0
2006-09-05,14.54,14.86,14.41,14.56,4100,6.70478314764469,6.85234371210455,6.64483666833288,6.71400568292344,8891.26444319704,0.0,1.0
2006-09-06,14.42,14.75,14.34,14.34,4700,6.64944793597225,6.80161976807147,6.61255779485728,6.61255779485728,10192.425093421,0.0,1.0
2006-09-07,14.37,14.54,14.36,14.36,2300,6.6263915977754,6.70478314764469,6.62178033013602,6.62178033013602,4987.78249252517,0.0,1.0
2006-09-08,14.65,14.73,14.65,14.73,2100,6.75550709167777,6.79239723279273,6.75550709167777,6.79239723279273,4554.06227578385,0.0,1.0
2006-09-11,14.49,14.58,14.31,14.31,1200,6.68172680944784,6.72322821820218,6.59872399193917,6.59872399193917,2602.32130044791,0.0,1.0
2006-09-12,14.25,14.5,13.75,14.5,8300,6.57105638610295,6.68633807708721,6.34049300413443,6.68633807708721,17999.3889947647,0.0,1.0
2006-09-13,14.15,14.73,14.15,14.73,7400,6.52494370970924,6.79239723279273,6.52494370970924,6.79239723279273,16047.6480194288,0.0,1.0
2006-09-14,14.42,14.42,14.1715,14.39,5100,6.64944793597225,6.64944793597225,6.53485793513389,6.63561413305414,11059.8655269036,0.0,1.0
2006-09-15,14.1,14.6905,14.04,14.04,5900,6.50188737151239,6.77418272561722,6.47421976567617,6.47421976567617,12794.7463938689,0.0,1.0
2006-09-18,13.96,14.41,13.75,13.94,2700,6.43732962456121,6.64483666833288,6.34049300413443,6.42810708928246,5855.2229260078,0.0,1.0
2006-09-19,13.92,14.0,13.69,13.968,4000,6.41888455400372,6.45577469511869,6.3128253982982,6.4410186386727,8674.40433482639,0.0,1.0
2006-09-20,14.27,14.4899,13.99,13.99,2700,6.58027892138169,6.68168069677145,6.45116342747932,6.45116342747932,5855.22292600781,0.0,1.0
2006-09-21,13.724,14.1,13.67,14.1,3100,6.32850370827206,6.50188737151239,6.30360286301946,6.50188737151239,6722.66335949045,0.0,1.0
2006-09-22,13.95,14.2299,13.184,13.67,4500,6.43271835692183,6.56178773814782,6.07949525574606,6.30360286301946,9758.70487667969,0.0,1.0
2006-09-25,13.99,14.2,13.5701,13.99,2400,6.45116342747932,6.5480000479061,6.25753629930215,6.45116342747932,5204.64260089583,0.0,1.0
2006-09-26,14.37,14.73,13.83,14.25,5400,6.6263915977754,6.79239723279273,6.37738314524939,6.57105638610295,11710.4458520156,0.0,1.0
2006-09-27,14.55,14.73,14.084,14.73,1200,6.70939441528406,6.79239723279273,6.4945093432894,6.79239723279273,2602.32130044792,0.0,1.0
2006-09-28,14.7,14.73,14.15,14.73,14800,6.77856342987462,6.79239723279273,6.52494370970924,6.79239723279273,32095.2960388576,0.0,1.0
2006-09-29,14.7,14.73,14.6,14.6501,4300,6.77856342987462,6.79239723279273,6.73245075348092,6.75555320435416,9324.98465993836,0.0,1.0
2006-10-02,14.88,14.95,14.39,14.39,2800,6.86156624738329,6.89384512085888,6.63561413305414,6.63561413305414,6072.08303437847,0.0,1.0
2006-10-03,14.978,15.0,14.4336,14.55,14100,6.90675667024912,6.91690145905574,6.65571925996179,6.70939441528406,30577.275280263,0.0,1.0
2006-10-04,14.98,15.28,14.4,15.0,21000,6.907678923777,7.04601695295811,6.64022540069351,6.91690145905574,45540.6227578385,0.0,1.0
2006-10-05,15.04,15.04,14.4601,14.67,15300,6.93534652961322,6.93534652961322,6.66793911920612,6.76472962695651,33179.5965807109,0.0,1.0
2006-10-06,15.4,16.0,14.92,14.94,16000,7.10135216463056,7.37802822299279,6.88001131794077,6.88923385321951,34697.6173393055,0.0,1.0
2006-10-09,15.72,15.9,15.4,15.4,60100,7.24891272909041,7.33191554659908,7.10135216463056,7.10135216463056,130332.925130766,0.0,1.0
2006-10-10,15.72,15.99,15.4101,15.99,55400,7.24891272909041,7.37341695535342,7.10600954494632,7.37341695535342,120140.500037345,0.0,1.0
2006-10-11,15.5,15.72,15.07,15.7,23800,7.14746484102426,7.24891272909041,6.94918033253133,7.23969019381167,51612.705792217,0.0,1.0
2006-10-12,16.1912,16.25,15.5499,15.55,58300,7.46619566025755,7.49330991397705,7.17047506654472,7.17052117922111,126429.443180094,0.0,1.0
2006-10-13,16.17,16.29,16.01,16.24,16200,7.45641977286208,7.51175498453453,7.38263949063216,7.48869864633768,35131.3375560469,0.0,1.0
2006-10-16,16.06,16.24,16.02,16.24,12100,7.40569582882901,7.48869864633768,7.38725075827153,7.48869864633768,26240.0731128498,0.0,1.0
2006-10-17,16.2,16.24,15.05,16.06,18700,7.4702535757802,7.48869864633768,6.93995779725259,7.40569582882901,40552.8402653133,0.0,1.0
2006-10-18,15.7,16.21,15.65,16.21,6000,7.23969019381167,7.47486484341957,7.21663385561482,7.47486484341957,13011.6065022396,0.0,1.0
2006-10-19,15.69,15.7,15.27,15.69,6300,7.2350789261723,7.23969019381167,7.04140568531874,7.2350789261723,13662.1868273516,0.0,1.0
2006-10-20,15.57,15.7,14.51,15.7,25000,7.17974371449986,7.23969019381167,6.69094934472658,7.23969019381167,54215.0270926648,0.0,1.0
2006-10-23,15.58,15.7,15.23,15.606,5800,7.18435498213922,7.23969019381167,7.02296061476126,7.19634427800159,12577.8862854983,0.0,1.0
2006-10-24,15.49,15.65,15.25,15.65,4500,7.14285357338489,7.21663385561482,7.03218315004,7.21663385561482,9758.70487667968,0.0,1.0
2006-10-25,15.4042,15.5,15.11,15.23,5300,7.10328889703909,7.14746484102426,6.96762540308881,7.02296061476126,11493.585743645,0.0,1.0
2006-10-26,16.2,16.2,15.484,15.49,21500,7.4702535757802,7.4702535757802,7.14008681280127,7.14285357338489,46624.9232996918,0.0,1.0
2006-10-27,15.35,16.012,15.01,16.012,21900,7.0782958264337,7.38356174416003,6.92151272669511,7.38356174416003,47492.3637331745,0.0,1.0
2006-10-30,15.2,15.5,14.39,15.5,9700,7.00912681184315,7.14746484102426,6.63561413305414,7.14746484102426,21035.430511954,0.0,1.0
2006-10-31,14.45,15.0,14.02,15.0,60800,6.66328173889036,6.91690145905574,6.46499723039743,6.91690145905574,131850.945889361,0.0,1.0
2006-11-01,14.46,14.95,14.0,14.63,12900,6.66789300652973,6.89384512085888,6.45577469511869,6.74628455639903,27974.9539798151,0.0,1.0
2006-11-02,14.59,14.79,14.25,14.25,8200,6.72783948584155,6.82006483862896,6.57105638610295,6.57105638610295,17782.5288863941,0.0,1.0
2006-11-03,14.29,14.9,14.29,14.9,8600,6.58950145666043,6.87078878266203,6.58950145666043,6.87078878266203,18649.9693198767,0.0,1.0
2006-11-06,14.56,14.8,14.0,14.12,20000,6.71400568292344,6.82467610626833,6.45577469511869,6.51110990679113,43372.0216741319,0.0,1.0
2006-11-07,15.05,15.34,14.29,14.29,17200,6.93995779725259,7.07368455879433,6.58950145666043,6.58950145666043,37299.9386397534,0.0,1.0
2006-11-08,14.65,15.072,14.5,15.072,8800,6.75550709167777,6.9501025860592,6.68633807708721,6.9501025860592,19083.689536618,0.0,1.0
2006-11-09,14.25,14.71,14.07,14.71,15400,6.57105638610295,6.78317469751399,6.48805356859428,6.78317469751399,33396.4566890816,0.0,1.0
2006-11-10,13.8,14.5,13.6,14.37,31300,6.36354934233128,6.68633807708721,6.27132398954387,6.6263915977754,67877.2139200164,0.0,1.0
2006-11-13,13.4,13.95,13.4,13.85,47400,6.17909863675646,6.43271835692183,6.17909863675646,6.38660568052813,102791.691367693,0.0,1.0
2006-11-14,14.5499,14.55,13.15,13.3,18300,6.70934830260767,6.70939441528406,6.0638169457722,6.13298596036275,39685.3998318307,0.0,1.0
2006-11-15,14.4,14.6,14.26,14.27,9100,6.64022540069351,6.73245075348092,6.57566765374232,6.58027892138169,19734.26986173,0.0,1.0
2006-11-16,13.69,14.31,13.66,14.29,11500,6.3128253982982,6.59872399193917,6.29899159538009,6.58950145666043,24938.9124626259,0.0,1.0
2006-11-17,14.33,14.39,13.15,13.55,7800,6.60794652721791,6.63561413305414,6.0638169457722,6.24826765134702,16915.0884529115,0.0,1.0
2006-11-20,14.17,14.29,14.0,14.29,8700,6.53416624498799,6.58950145666043,6.45577469511869,6.58950145666043,18866.8294282474,0.0,1.0
2006-11-21,14.0,14.17,13.83,14.17,3100,6.45577469511869,6.53416624498799,6.37738314524939,6.53416624498799,6722.66335949044,0.0,1.0
2006-11-22,14.14,14.17,13.75,13.8,4700,6.52033244206987,6.53416624498799,6.34049300413443,6.36354934233128,10192.425093421,0.0,1.0
2006-11-24,14.37,14.37,13.65,13.98,7500,6.6263915977754,6.6263915977754,6.29438032774072,6.44655215983995,16264.5081277995,0.0,1.0
2006-11-27,14.32,14.48,13.86,14.19,9800,6.60333525957854,6.67711554180847,6.3912169481675,6.54338878026673,21252.2906203246,0.0,1.0
2006-11-28,14.3,14.7,13.97,14.7,5900,6.5941127242998,6.77856342987462,6.44194089220058,6.77856342987462,12794.7463938689,0.0,1.0
2006-11-29,14.35,14.74,13.9801,14.45,4800,6.61716906249665,6.7970085004321,6.44659827251634,6.66328173889036,10409.2852017917,0.0,1.0
2006-11-30,14.34,14.48,14.02,14.35,5000,6.61255779485728,6.67711554180847,6.46499723039743,6.61716906249665,10843.005418533,0.0,1.0
2006-12-01,14.6899,14.84,14.13,14.13,5500,6.77390604955886,6.84312117682581,6.5157211744305,6.5157211744305,11927.3059603863,0.0,1.0
2006-12-04,14.61,14.72,13.85,14.72,6300,6.73706202112029,6.78778596515336,6.38660568052813,6.78778596515336,13662.1868273515,0.0,1.0
2006-12-05,14.72,14.77,14.11,14.11,16200,6.78778596515336,6.81084230335022,6.50649863915176,6.50649863915176,35131.3375560469,0.0,1.0
2006-12-06,14.75,14.75,14.44,14.6358,3800,6.80161976807147,6.80161976807147,6.65867047125099,6.74895909162986,8240.68411808507,0.0,1.0
2006-12-07,14.74,14.75,14.6401,14.75,1800,6.7970085004321,6.80161976807147,6.75094193671479,6.80161976807147,3903.48195067187,0.0,1.0
2006-12-08,14.75,14.75,14.514,14.514,2100,6.80161976807147,6.80161976807147,6.69279385178233,6.69279385178233,4554.06227578385,0.0,1.0
2006-12-11,14.73,14.75,14.6,14.75,1600,6.79239723279273,6.80161976807147,6.73245075348092,6.80161976807147,3469.76173393055,0.0,1.0
2006-12-12,14.62,14.74,14.5868,14.74,6800,6.74167328875966,6.7970085004321,6.72636388019695,6.7970085004321,14746.4873692048,0.0,1.0
2006-12-13,14.55,14.5501,14.43,14.43,15100,6.70939441528406,6.70944052796046,6.65405920361162,6.65405920361162,32745.8763639696,0.0,1.0
2006-12-14,14.49,14.6,14.11,14.44,4500,6.68172680944784,6.73245075348092,6.50649863915176,6.65867047125099,9758.70487667968,0.0,1.0
2006-12-15,14.48,14.48,14.01,14.4,12000,6.67711554180847,6.67711554180847,6.46038596275806,6.64022540069351,26023.2130044791,0.0,1.0
2006-12-18,15.1,15.13,14.4201,14.48,31900,6.96301413544944,6.97684793836755,6.64949404864864,6.67711554180847,69178.3745702404,0.0,1.0
2006-12-19,15.12,15.4,14.95,15.35,13400,6.97223667072818,7.10135216463056,6.89384512085888,7.0782958264337,29059.2545216684,0.0,1.0
2006-12-20,14.98,15.2558,14.98,14.98,12100,6.907678923777,7.03485768527083,6.907678923777,6.907678923777,26240.0731128498,0.0,1.0
2006-12-21,14.97,15.28,14.9,15.28,7400,6.90306765613763,7.04601695295811,6.87078878266203,7.04601695295811,16047.6480194288,0.0,1.0
2006-12-22,14.89,15.2499,14.81,15.2,6600,6.86617751502266,7.03213703736361,6.8292873739077,7.00912681184315,14312.7671524635,0.0,1.0
2006-12-26,15.0,15.29,14.92,14.92,8000,6.91690145905574,7.05062822059748,6.88001131794077,6.88001131794077,17348.8086696527,0.0,1.0
2006-12-27,14.95,15.14,14.82,15.1,7400,6.89384512085888,6.98145920600692,6.83389864154707,6.96301413544944,16047.6480194288,0.0,1.0
2006-12-28,14.75,15.356,14.56,15.03,12400,6.86617751502266,7.14827267258902,6.77773183855796,6.99651851191801,26637.8198932127,0.14,1.0
2006-12-29,15.12,15.31,14.55,15.09,7500,7.03841383234865,7.12685950881335,6.77307680295456,7.02444872553844,16111.5846128302,0.0,1.0
2007-01-03,15.39,15.4999,15.0,15.49,5400,7.16409979364059,7.21525863492202,6.98255340510779,7.21065014967465,11600.3409212378,0.0,1.0
2007-01-04,15.35,15.38,15.15,15.25,7500,7.14547965122697,7.15944475803719,7.05237893915887,7.09892929519292,16111.5846128302,0.0,1.0
2007-01-05,15.4,15.5,15.23,15.48,7300,7.168754829244,7.21530518527805,7.08961922398611,7.20599511407124,15681.9423564881,0.0,1.0
2007-01-08,15.49,15.81,15.17,15.53,8700,7.21065014967465,7.35961128898361,7.06168901036568,7.22927029208827,18689.4381508831,0.0,1.0
2007-01-09,15.45,15.74,15.33,15.36,2100,7.19203000726103,7.32702603975978,7.13616958002016,7.15013468683038,4511.24369159246,0.0,1.0
2007-01-10,15.47,15.49,15.39,15.39,8600,7.20134007846784,7.21065014967465,7.16409979364059,7.16409979364059,18474.617022712,0.0,1.0
2007-01-11,15.54,15.73,15.5,15.73,9500,7.23392532769167,7.32237100415637,7.21530518527805,7.32237100415637,20408.0071762516,0.0,1.0
2007-01-12,15.4499,15.69,15.27,15.65,12300,7.19198345690499,7.30375086174275,7.10823936639973,7.28513071932913,26422.9987650416,0.0,1.0
2007-01-16,15.71,15.94,15.71,15.83,8800,7.31306093294956,7.42012675182788,7.31306093294956,7.36892136019042,18904.2592790541,0.0,1.0
2007-01-17,15.84,15.94,15.54,15.94,3400,7.37357639579383,7.42012675182788,7.23392532769167,7.42012675182788,7303.91835781637,0.0,1.0
2007-01-18,15.545,15.76,15.25,15.73,8200,7.23625284549338,7.33633611096659,7.09892929519292,7.32237100415637,17615.3325100277,0.0,1.0
2007-01-19,15.41,15.6099,15.2,15.26,5600,7.1734098648474,7.26646402655947,7.07565411717589,7.10358433079633,12029.9831775799,0.0,1.0
2007-01-22,15.3,15.54,15.29,15.54,2700,7.12220447320995,7.23392532769167,7.11754943760654,7.23392532769167,5800.17046061888,0.0,1.0
2007-01-23,15.24,15.24,14.65,15.2,14100,7.09427425958952,7.09427425958952,6.81962715898861,7.07565411717589,30289.7790721208,0.0,1.0
2007-01-24,15.89,16.08,15.14,15.15,20500,7.39685157381085,7.48529725027555,7.04772390355546,7.05237893915887,44038.3312750693,0.0,1.0
2007-01-25,15.56,16.0,15.45,16.0,14300,7.24323539889848,7.44805696544831,7.19203000726103,7.44805696544831,30719.421328463,0.0,1.0
2007-01-26,15.2,15.99,14.9,15.01,16000,7.07565411717589,7.44340192984491,6.93600304907374,6.9872084407112,34371.3805073712,0.0,1.0
2007-01-29,15.22,15.23,15.0,15.15,12600,7.08496418838271,7.08961922398611,6.98255340510779,7.05237893915887,27067.4621495548,0.0,1.0
2007-01-30,15.0,15.28,14.66,15.22,11500,6.98255340510779,7.11289440200314,6.82428219459202,7.08496418838271,24704.429739673,0.0,1.0
2007-01-31,15.1,15.17,14.771,15.01,4600,7.02910376114184,7.06168901036568,6.87595308978981,6.9872084407112,9881.77189586921,0.0,1.0
2007-02-01,15.14,15.24,14.82,15.0,5400,7.04772390355546,7.09427425958952,6.8987627642465,6.98255340510779,11600.3409212378,0.0,1.0
2007-02-02,15.1,15.19,15.01,15.01,4000,7.02910376114184,7.07099908157249,6.9872084407112,6.9872084407112,8592.84512684279,0.0,1.0
2007-02-05,15.11,15.36,15.08,15.28,4600,7.03375879674525,7.15013468683038,7.01979368993503,7.11289440200314,9881.7718958692,0.0,1.0
2007-02-06,15.25,15.25,14.99,15.09,10100,7.09892929519292,7.09892929519292,6.97789836950439,7.02444872553844,21696.933945278,0.0,1.0
2007-02-07,15.29,15.4,15.04,15.4,4500,7.11754943760654,7.168754829244,7.00117354752141,7.168754829244,9666.95076769814,0.0,1.0
2007-02-08,15.74,15.74,15.1,15.3,34500,7.32702603975978,7.32702603975978,7.02910376114184,7.12220447320995,74113.289219019,0.0,1.0
2007-02-09,15.5,15.7,15.43,15.7,5900,7.21530518527805,7.30840589734616,7.18271993605422,7.30840589734616,12674.4465620931,0.0,1.0
2007-02-12,15.24,15.67,15.14,15.61,8600,7.09427425958952,7.29444079053594,7.04772390355546,7.26651057691551,18474.617022712,0.0,1.0
2007-02-13,14.97,15.65,14.91,15.65,28400,6.96858829829758,7.28513071932913,6.94065808467715,7.28513071932913,61009.2004005838,0.0,1.0
2007-02-14,15.32,15.44,14.94,14.94,24100,7.13151454441676,7.18737497165762,6.95462319148736,6.95462319148736,51771.8918892278,0.0,1.0
2007-02-15,15.25,15.3,14.95,15.25,3300,7.09892929519292,7.12220447320995,6.95927822709077,7.09892929519292,7089.0972296453,0.0,1.0
2007-02-16,15.29,15.3,15.21,15.25,1400,7.11754943760654,7.12220447320995,7.0803091527793,7.09892929519292,3007.49579439498,0.0,1.0
2007-02-20,15.45,15.62,15.15,15.2,6600,7.19203000726103,7.27116561251891,7.05237893915887,7.07565411717589,14178.1944592906,0.0,1.0
2007-02-21,15.45,15.6,15.38,15.6,3700,7.19203000726103,7.2618555413121,7.15944475803719,7.2618555413121,7948.38174232957,0.0,1.0
2007-02-22,15.6,15.72,15.45,15.6,7300,7.2618555413121,7.31771596855297,7.19203000726103,7.2618555413121,15681.9423564881,0.0,1.0
2007-02-23,15.63,15.71,15.55,15.55,4600,7.27582064812232,7.31306093294956,7.23858036329508,7.23858036329508,9881.77189586921,0.0,1.0
2007-02-26,15.35,15.77,15.14,15.77,11600,7.14547965122697,7.34099114656999,7.04772390355546,7.34099114656999,24919.2508678441,0.0,1.0
2007-02-27,14.94,15.23,14.92,15.23,7900,6.95462319148736,7.08961922398611,6.94531312028055,7.08961922398611,16970.8691255145,0.0,1.0
2007-02-28,15.27,15.41,14.75,14.84,8300,7.10823936639973,7.1734098648474,6.86617751502266,6.90807283545331,17830.1536381988,0.0,1.0
2007-03-01,15.05,15.23,14.59,15.1,5000,7.00582858312482,7.08961922398611,6.79169694536818,7.02910376114184,10741.0564085535,0.0,1.0
2007-03-02,15.37,15.37,14.6001,14.85,5700,7.15478972243378,7.15478972243378,6.79639853132762,6.91272787105671,12244.804305751,0.0,1.0
2007-03-05,15.03,15.38,14.77,15.12,7100,6.99651851191801,7.15944475803719,6.87548758622947,7.03841383234865,15252.3001001459,0.0,1.0
2007-03-06,15.32,15.34,15.28,15.28,2200,7.13151454441676,7.14082461562357,7.11289440200314,7.11289440200314,4726.06481976353,0.0,1.0
2007-03-07,15.17,15.28,15.09,15.09,1200,7.06168901036568,7.11289440200314,7.02444872553844,7.02444872553844,2577.85353805284,0.0,1.0
2007-03-08,15.37,15.4,15.02,15.1,7000,7.15478972243378,7.168754829244,6.9918634763146,7.02910376114184,15037.4789719749,0.0,1.0
2007-03-09,15.35,15.49,15.16,15.4799,2500,7.14547965122697,7.21065014967465,7.05703397476228,7.20594856371521,5370.52820427674,0.0,1.0
2007-03-12,15.25,15.38,15.25,15.27,3600,7.09892929519292,7.15944475803719,7.09892929519292,7.10823936639973,7733.56061415851,0.0,1.0
2007-03-13,15.11,15.32,15.02,15.2301,3300,7.03375879674525,7.13151454441676,6.9918634763146,7.08966577434215,7089.0972296453,0.0,1.0
2007-03-14,15.14,15.29,15.02,15.26,6300,7.04772390355546,7.11754943760654,6.9918634763146,7.10358433079633,13533.7310747774,0.0,1.0
2007-03-15,15.35,15.35,15.1001,15.17,2100,7.14547965122697,7.14547965122697,7.02915031149788,7.06168901036568,4511.24369159247,0.0,1.0
2007-03-16,15.22,15.35,15.15,15.35,16100,7.08496418838271,7.14547965122697,7.05237893915887,7.14547965122697,34586.2016355422,0.0,1.0
2007-03-19,15.13,15.17,14.98,15.15,5400,7.04306886795206,7.06168901036568,6.97324333390098,7.05237893915887,11600.3409212378,0.0,1.0
2007-03-20,15.16,15.26,15.15,15.26,6200,7.05703397476228,7.10358433079633,7.05237893915887,7.10358433079633,13318.9099466063,0.0,1.0
2007-03-21,15.15,15.26,15.02,15.26,15200,7.05237893915887,7.10358433079633,6.9918634763146,7.10358433079633,32652.8114820026,0.0,1.0
2007-03-22,15.2,15.35,15.2,15.23,14700,7.07565411717589,7.14547965122697,7.07565411717589,7.08961922398611,31578.7058411473,0.0,1.0
2007-03-23,15.16,15.25,15.15,15.15,5300,7.05703397476228,7.09892929519292,7.05237893915887,7.05237893915887,11385.5197930667,0.0,1.0
2007-03-26,15.14,15.22,14.98,15.2,8200,7.04772390355546,7.08496418838271,6.97324333390098,7.07565411717589,17615.3325100277,0.0,1.0
2007-03-27,15.1199,15.14,15.0401,15.14,6000,7.03836728199262,7.04772390355546,7.00122009787745,7.04772390355546,12889.2676902642,0.0,1.0
2007-03-28,14.9899,15.08,14.98,15.03,4900,6.97785181914835,7.01979368993503,6.97324333390098,6.99651851191801,10526.2352803824,0.0,1.0
2007-03-29,14.7,15.05,14.51,15.05,9900,6.84290233700564,7.00582858312482,6.75445666054094,7.00582858312482,21267.2916889359,0.0,1.0
2007-03-30,14.5,14.8,14.5,14.7001,5300,6.74980162493753,6.88945269303969,6.74980162493753,6.84294888736167,11385.5197930667,0.0,1.0
2007-04-02,14.95,15.08,14.5,14.5,7900,6.95927822709077,7.01979368993503,6.74980162493753,6.74980162493753,16970.8691255145,0.0,1.0
2007-04-03,15.1,15.11,14.7901,15.09,6500,7.02910376114184,7.03375879674525,6.88484420779232,7.02444872553844,13963.3733311195,0.0,1.0
2007-04-04,14.95,15.37,14.8601,15.25,3800,6.95927822709077,7.15478972243378,6.91742945701615,7.09892929519292,8163.20287050064,0.0,1.0
2007-04-05,14.6,14.8,14.56,14.8,8700,6.79635198097158,6.88945269303969,6.77773183855796,6.88945269303969,18689.4381508831,0.0,1.0
2007-04-09,14.28,14.7,14.25,14.6,6500,6.64739084166262,6.84290233700564,6.6334257348524,6.79635198097158,13963.3733311195,0.0,1.0
2007-04-10,14.29,14.48,13.7,14.12,12100,6.65204587726602,6.74049155373072,6.37739877666512,6.57291027200813,25993.3565086994,0.0,1.0
2007-04-11,14.5,14.51,14.38,14.4,1030,6.74980162493753,6.75445666054094,6.69394119769667,6.70325126890348,2212.65762016202,0.0,1.0
2007-04-12,14.49,14.5,14.36,14.49,1150,6.74514658933413,6.74980162493753,6.68463112648986,6.74514658933413,2470.4429739673,0.0,1.0
2007-04-13,14.41,14.41,13.9401,14.35,12700,6.70790630450688,6.70790630450688,6.48916618150287,6.67997609088645,27282.2832777259,0.0,1.0
2007-04-16,15.0,15.0,14.41,14.49,19800,6.98255340510779,6.98255340510779,6.70790630450688,6.74514658933413,42534.5833778718,0.0,1.0
2007-04-17,15.25,15.4,15.0,15.0,9100,7.09892929519292,7.168754829244,6.98255340510779,6.98255340510779,19548.7226635673,0.0,1.0
2007-04-18,14.9,15.25,14.66,15.25,7200,6.93600304907374,7.09892929519292,6.82428219459202,7.09892929519292,15467.121228317,0.0,1.0
2007-04-19,14.8,14.98,14.64,14.76,3700,6.88945269303969,6.97324333390098,6.81497212338521,6.87083255062607,7948.38174232958,0.0,1.0
2007-04-20,14.89,14.89,14.56,14.79,2500,6.93134801347033,6.93134801347033,6.77773183855796,6.88479765743628,5370.52820427675,0.0,1.0
2007-04-23,15.3,15.3,14.78,14.89,6900,7.12220447320995,7.12220447320995,6.88014262183288,6.93134801347033,14822.6578438038,0.0,1.0
2007-04-24,15.26,15.33,14.7601,15.18,63400,7.10358433079633,7.13616958002016,6.8708791009821,7.06634404596909,136196.595260458,0.0,1.0
2007-04-25,15.26,15.3,14.88,15.3,17800,7.10358433079633,7.12220447320995,6.92669297786693,7.12220447320995,38238.1608144504,0.0,1.0
2007-04-26,15.16,15.29,15.0,15.28,9300,7.05703397476228,7.11754943760654,6.98255340510779,7.11289440200314,19978.3649199095,0.0,1.0
2007-04-27,15.8,15.8,15.0,15.51,52800,7.35495625338021,7.35495625338021,6.98255340510779,7.21996022088146,113425.555674325,0.0,1.0
2007-04-30,16.31,16.39,15.93,16.0,29100,7.65753356760154,7.69509351152602,7.47912383396031,7.51198878489422,61980.9232058853,0.14,1.0
2007-05-01,15.95,16.58,15.4301,16.53,8300,7.48851381994142,7.78429837834663,7.24442113436227,7.76082341339384,17678.4076497886,0.0,1.0
2007-05-02,15.91,16.1,15.8,15.86,2600,7.46973384797919,7.55893871479981,7.41808892508304,7.44625888302639,5537.81444451209,0.0,1.0
2007-05-03,16.05,16.1,15.884,16.1,7100,7.53546374984701,7.55893871479981,7.45752686620374,7.55893871479981,15122.493290783,0.0,1.0
2007-05-04,15.98,16.09,15.9,16.08,4200,7.5025987989131,7.55424372180925,7.46503885498863,7.54954872881869,8945.70025651953,0.0,1.0
2007-05-07,16.01,16.1,15.74,16.08,11200,7.51668377788478,7.55893871479981,7.38991896713969,7.54954872881869,23855.2006840521,0.0,1.0
2007-05-08,15.9,16.0,15.53,16.0,2600,7.46503885498863,7.51198878489422,7.29132411433795,7.51198878489422,5537.81444451209,0.0,1.0
2007-05-09,15.695,15.9,15.42,15.9,6200,7.36879149868217,7.46503885498863,7.2396791914418,7.46503885498863,13205.5575215288,0.0,1.0
2007-05-10,15.75,15.75,15.6101,15.6201,5800,7.39461396013025,7.39461396013025,7.32893100819233,7.33362600118289,12353.586068527,0.0,1.0
2007-05-11,15.74,15.95,15.7,15.95,2000,7.38991896713969,7.48851381994142,7.37113899517745,7.48851381994142,4259.8572650093,0.0,1.0
2007-05-14,15.7,15.75,15.61,15.75,3400,7.37113899517745,7.39461396013025,7.32888405826242,7.39461396013025,7241.75735051581,0.0,1.0
2007-05-15,15.7,15.84,15.46,15.84,21800,7.37113899517745,7.43686889704528,7.25845916340404,7.43686889704528,46432.4441886014,0.0,1.0
2007-05-16,15.85,15.85,15.4701,15.4701,2100,7.44156389003583,7.44156389003583,7.2632011063245,7.2632011063245,4472.85012825977,0.0,1.0
2007-05-17,15.8,15.9,15.3,15.9,13500,7.41808892508304,7.46503885498863,7.1833392755551,7.46503885498863,28754.0365388128,0.0,1.0
2007-05-18,15.59,15.8,15.41,15.8,3700,7.3194940722813,7.41808892508304,7.23498419845124,7.41808892508304,7880.73594026721,0.0,1.0
2007-05-21,15.28,15.6,15.2,15.59,19500,7.17394928957398,7.32418906527186,7.13638934564951,7.3194940722813,41533.6083338406,0.0,1.0
2007-05-22,15.73,15.78,15.33,15.38,11400,7.38522397414913,7.40869893910192,7.19742425452677,7.22089921947957,24281.186410553,0.0,1.0
2007-05-23,16.05,16.18,15.95,15.99,60400,7.53546374984701,7.59649865872428,7.48851381994142,7.50729379190366,128647.689403281,0.0,1.0
2007-05-24,16.0,16.24,15.91,16.23,15700,7.51198878489422,7.62466861666763,7.46973384797919,7.61997362367707,33439.879530323,0.0,1.0
2007-05-25,15.86,16.12,15.86,16.12,8200,7.44625888302639,7.56832870078093,7.44625888302639,7.56832870078093,17465.4147865381,0.0,1.0
2007-05-29,16.18,16.4,16.1,16.2,15300,7.59649865872428,7.69978850451657,7.55893871479981,7.6058886447054,32587.9080773211,0.0,1.0
2007-05-30,16.0,16.29,16.0,16.29,11300,7.51198878489422,7.64814358162043,7.51198878489422,7.64814358162043,24068.1935473025,0.0,1.0
2007-05-31,15.84,16.1,15.8,16.1,12400,7.43686889704528,7.55893871479981,7.41808892508304,7.55893871479981,26411.1150430576,0.0,1.0
2007-06-01,16.0,16.06,15.75,16.06,16100,7.51198878489422,7.54015874283757,7.39461396013025,7.54015874283757,34291.8509833248,0.0,1.0
2007-06-04,16.01,16.2,15.75,16.12,14000,7.51668377788478,7.6058886447054,7.39461396013025,7.56832870078093,29819.0008550651,0.0,1.0
2007-06-05,16.0,16.1,15.76,15.87,3000,7.51198878489422,7.55893871479981,7.3993089531208,7.45095387601695,6389.78589751395,0.0,1.0
2007-06-06,16.1,16.1,16.0999,16.1,6000,7.55893871479981,7.55893871479981,7.5588917648699,7.55893871479981,12779.5717950279,0.0,1.0
2007-06-07,15.98,16.1,15.75,16.09,9900,7.5025987989131,7.55893871479981,7.39461396013025,7.55424372180925,21086.293461796,0.0,1.0
2007-06-08,16.19,16.26,16.0,16.11,12400,7.60119365171484,7.63405860264875,7.51198878489422,7.56363370779037,26411.1150430576,0.0,1.0
2007-06-11,15.9101,16.38,15.9101,16.38,12100,7.46978079790909,7.69039851853546,7.46978079790909,7.69039851853546,25772.1364533063,0.0,1.0
2007-06-12,16.0,16.0899,15.75,16.04,11100,7.51198878489422,7.55419677187934,7.39461396013025,7.53076875685645,23642.2078208016,0.0,1.0
2007-06-13,16.0,16.31,15.9,15.9,3500,7.51198878489422,7.65753356760154,7.46503885498863,7.46503885498863,7454.75021376627,0.0,1.0
2007-06-14,16.07,16.07,15.91,16.02,3600,7.54485373582813,7.54485373582813,7.46973384797919,7.52137877087534,7667.74307701674,0.0,1.0
2007-06-15,15.95,16.12,15.8001,16.05,2700,7.48851381994142,7.56832870078093,7.41813587501295,7.53546374984701,5750.80730776255,0.0,1.0
2007-06-18,15.95,16.4,15.95,16.4,9700,7.48851381994142,7.69978850451657,7.48851381994142,7.69978850451657,20660.3077352951,0.0,1.0
2007-06-19,16.01,16.09,15.98,15.98,6100,7.51668377788478,7.55424372180925,7.5025987989131,7.5025987989131,12992.5646582784,0.0,1.0
2007-06-20,16.14,16.24,15.89,16.24,17500,7.57771868676204,7.62466861666763,7.46034386199807,7.62466861666763,37273.7510688314,0.0,1.0
2007-06-21,16.18,16.2,16.05,16.0901,5400,7.59649865872428,7.6058886447054,7.53546374984701,7.55429067173915,11501.6146155251,0.0,1.0
2007-06-22,16.14,16.19,16.14,16.15,1800,7.57771868676204,7.60119365171484,7.57771868676204,7.5824136797526,3833.87153850837,0.0,1.0
2007-06-25,16.0,16.14,15.95,16.05,6200,7.51198878489422,7.57771868676204,7.48851381994142,7.53546374984701,13205.5575215288,0.0,1.0
2007-06-26,16.15,16.19,15.99,16.12,4100,7.5824136797526,7.60119365171484,7.50729379190366,7.56832870078093,8732.70739326906,0.0,1.0
2007-06-27,16.05,16.16,15.88,16.0,8700,7.53546374984701,7.58710867274316,7.45564886900751,7.51198878489422,18530.3791027905,0.0,1.0
2007-06-28,16.16,16.16,15.83,16.01,15400,7.58710867274316,7.58710867274316,7.43217390405472,7.51668377788478,32800.9009405716,0.0,1.0
2007-06-29,16.08,16.16,15.86,16.16,5300,7.54954872881869,7.58710867274316,7.44625888302639,7.58710867274316,11288.6217522746,0.0,1.0
2007-07-02,16.1,16.16,15.87,16.16,7800,7.55893871479981,7.58710867274316,7.45095387601695,7.58710867274316,16613.4433335363,0.0,1.0
2007-07-03,16.15,16.15,16.14,16.14,900,7.5824136797526,7.5824136797526,7.57771868676204,7.57771868676204,1916.93576925418,0.0,1.0
2007-07-05,16.15,16.15,16.14,16.15,4400,7.5824136797526,7.5824136797526,7.57771868676204,7.5824136797526,9371.68598302046,0.0,1.0
2007-07-06,16.23,16.29,16.1,16.29,6600,7.61997362367707,7.64814358162043,7.55893871479981,7.64814358162043,14057.5289745307,0.0,1.0
2007-07-09,16.84,16.87,16.34,16.36,41700,7.90636819610116,7.92045317507284,7.67161854657322,7.68100853255434,88818.0239754439,0.0,1.0
2007-07-10,16.79,16.95,16.38,16.94,5700,7.88289323114837,7.95801311899731,7.69039851853546,7.95331812600675,12140.5932052765,0.0,1.0
2007-07-11,16.75,16.8,16.57,16.57,8000,7.86411325918613,7.88758822413893,7.77960338535607,7.77960338535607,17039.4290600372,0.0,1.0
2007-07-12,16.9801,17.19,16.75,16.8,26000,7.97214504789889,8.07069295077073,7.86411325918613,7.88758822413893,55378.1444451209,0.0,1.0
2007-07-13,16.87,17.0,16.71,16.99,18900,7.92045317507284,7.98148808395011,7.8453332872239,7.97679309095955,40255.6511543379,0.0,1.0
2007-07-16,17.95,18.26,16.91,17.05,89900,8.4275124180532,8.57305720076053,7.93923314703508,8.0049630489029,191480.584062168,0.0,1.0
2007-07-17,18.54,18.65,18.07,18.07,66900,8.70451700449618,8.75616192739232,8.48385233393991,8.48385233393991,142492.225514561,0.0,1.0
2007-07-18,18.36,18.61,17.49,18.25,30600,8.62000713066612,8.73738195543009,8.21154274048749,8.56836220776997,65175.8161546422,0.0,1.0
2007-07-19,18.25,18.61,18.25,18.36,3300,8.56836220776997,8.73738195543009,8.56836220776997,8.62000713066612,7028.76448726534,0.0,1.0
2007-07-20,18.34,18.61,17.36,17.36,3800,8.610617144685,8.73738195543009,8.15050783161023,8.15050783161023,8093.72880351766,0.0,1.0
2007-07-23,18.49,18.61,18.4,18.4,10000,8.68104203954338,8.73738195543009,8.63878710262835,8.63878710262835,21299.2863250465,0.0,1.0
2007-07-24,18.3,18.59,18.1,18.59,15200,8.59183717272276,8.72799196944897,8.49793731291158,8.72799196944897,32374.9152140707,0.0,1.0
2007-07-25,18.16,18.27,17.42,18.2,8500,8.52610727085494,8.57775219375108,8.17867778955358,8.54488724281717,18104.3933762895,0.0,1.0
2007-07-26,17.6,18.2899,17.5,18.2899,8800,8.26318766338364,8.5870952298023,8.21623773347805,8.5870952298023,18743.3719660409,0.0,1.0
2007-07-27,14.19,17.6,13.81,17.6,160000,6.66219505360306,8.26318766338364,6.48378531996182,8.26318766338364,340788.581200744,0.0,1.0
2007-07-30,15.16,15.42,14.45,14.45,383500,7.11760937368727,7.2396791914418,6.78426487135759,6.78426487135759,816827.630565533,0.0,1.0
2007-07-31,15.7,15.89,15.1,15.29,66200,7.37113899517745,7.46034386199807,7.08943941574392,7.17864428256454,141001.275471808,0.0,1.0
2007-08-01,15.46,15.79,15.07,15.75,35500,7.25845916340404,7.41339393209248,7.07535443677224,7.39461396013025,75612.466453915,0.0,1.0
2007-08-02,14.96,15.65,14.95,15.65,20300,7.09413440873448,7.42133713213199,7.08939234027944,7.42133713213199,42808.323398284,0.15,1.0
2007-08-03,14.69,15.0,14.55,15.0,25100,6.96609856044849,7.11310268255462,6.89970960207798,7.11310268255462,52930.4885367946,0.0,1.0
2007-08-06,14.28,14.89,13.22,14.89,56700,6.771673753792,7.06093992954922,6.26901449755814,7.06093992954922,119568.075698655,0.0,1.0
2007-08-07,13.43,14.4799,13.25,13.71,71100,6.36859793511391,6.86646770220818,6.28324070292325,6.50137585185493,149934.571114187,0.0,1.0
2007-08-08,14.01,14.4,13.75,13.8,48200,6.64363790550602,6.82857857525244,6.52034412567507,6.54405446795025,101643.408265876,0.0,1.0
2007-08-09,14.25,14.75,13.51,13.78,43200,6.75744754842689,6.99455097117871,6.4065344827542,6.53457033104018,91099.4862465946,0.0,1.0
2007-08-10,14.75,14.75,14.0,14.0,16100,6.99455097117871,6.99455097117871,6.63889583705098,6.63889583705098,33951.4289020874,0.0,1.0
2007-08-13,14.72,15.4099,14.7,14.7,18800,6.9803247658136,7.30748006852657,6.97084062890353,6.97084062890353,39645.1467924995,0.0,1.0
2007-08-14,14.65,15.24,14.5,15.07,7600,6.94713028662835,7.2269123254755,6.8759992598028,7.14629716173988,16026.7614693083,0.0,1.0
2007-08-15,14.342,14.65,14.342,14.64,6400,6.80107457821323,6.94713028662835,6.80107457821323,6.94238821817331,13496.2201846807,0.0,1.0
2007-08-16,13.43,14.3,13.43,14.3,18300,6.36859793511391,6.78115789070207,6.36859793511391,6.78115789070207,38590.7545905713,0.0,1.0
2007-08-17,13.88,14.04,13.52,14.0,14000,6.58199101559055,6.65786411087113,6.41127655120923,6.63889583705098,29522.981653989,0.0,1.0
2007-08-20,13.43,14.18,13.43,14.18,17300,6.36859793511391,6.72425306924164,6.36859793511391,6.72425306924164,36481.9701867149,0.0,1.0
2007-08-21,14.04,14.22,13.43,13.43,13200,6.65786411087113,6.74322134306178,6.36859793511391,6.36859793511391,27835.9541309039,0.0,1.0
2007-08-22,14.13,14.2699,13.8701,13.8701,7400,6.70054272696646,6.76688426465241,6.57729636782006,6.57729636782006,15605.004588537,0.0,1.0
2007-08-23,13.66,14.9,13.6,14.29,18600,6.47766550957974,7.06568199800426,6.44921309884952,6.77641582224704,39223.3899117282,0.0,1.0
2007-08-24,13.8701,14.37,13.55,13.55,8700,6.57729636782006,6.81435236988733,6.42550275657434,6.42550275657434,18346.4243135503,0.0,1.0
2007-08-27,14.54,14.57,14.01,14.2,10400,6.89496753362295,6.90919373898806,6.64363790550602,6.73373720615171,21931.3578001061,0.0,1.0
2007-08-28,14.35,14.5,14.25,14.35,5800,6.80486823297726,6.8759992598028,6.75744754842689,6.80486823297726,12230.9495423669,0.0,1.0
2007-08-29,14.47,14.48,14.3,14.48,6100,6.86177305443769,6.86651512289273,6.78115789070207,6.86651512289273,12863.5848635238,0.0,1.0
2007-08-30,14.32,14.5,14.3,14.49,3400,6.79064202761215,6.8759992598028,6.78115789070207,6.87125719134777,7169.86697311161,0.0,1.0
2007-08-31,14.37,14.6,14.29,14.59,8000,6.81435236988733,6.92341994435317,6.77641582224704,6.91867787589813,16870.2752308508,0.0,1.0
2007-09-04,14.2201,14.61,14.08,14.61,9900,6.74326876374633,6.9281620128082,6.67683238469127,6.9281620128082,20876.9655981779,0.0,1.0
2007-09-05,14.08,14.75,14.01,14.01,7400,6.67683238469127,6.99455097117871,6.64363790550602,6.64363790550602,15605.004588537,0.0,1.0
2007-09-06,14.54,14.73,14.13,14.13,19900,6.89496753362295,6.98506683426864,6.70054272696646,6.70054272696646,41964.8096367415,0.0,1.0
2007-09-07,14.11,14.52,14.01,14.52,15400,6.69105859005638,6.88548339671287,6.64363790550602,6.88548339671287,32475.2798193879,0.0,1.0
2007-09-10,13.72,14.3,13.7,14.11,14300,6.50611792030996,6.78115789070207,6.49663378339989,6.69105859005638,30155.6169751459,0.0,1.0
2007-09-11,14.0,14.25,13.91,14.08,11700,6.63889583705098,6.75744754842689,6.59621722095565,6.67683238469127,24672.7775251194,0.0,1.0
2007-09-12,14.05,14.41,13.72,13.72,15400,6.66260617932616,6.83332064370747,6.50611792030996,6.50611792030996,32475.2798193879,0.0,1.0
2007-09-13,13.94,14.56,13.82,14.56,15500,6.61044342632076,6.90445167053302,6.55353860486033,6.90445167053302,32686.1582597735,0.0,1.0
2007-09-14,13.87,14.2,13.87,14.05,9400,6.57724894713551,6.73373720615171,6.57724894713551,6.66260617932616,19822.5733962497,0.0,1.0
2007-09-17,13.81,14.03,13.74,13.82,7000,6.54879653640529,6.65312204241609,6.51560205722004,6.55353860486033,14761.4908269945,0.0,1.0
2007-09-18,13.938,13.98,13.66,13.67,9900,6.60949501262976,6.62941170014091,6.47766550957974,6.48240757803478,20876.9655981779,0.0,1.0
2007-09-19,14.09,14.15,13.7401,13.7401,13800,6.68157445314631,6.71002686387653,6.51564947790459,6.51564947790459,29101.2247732177,0.0,1.0
2007-09-20,14.02,14.12,13.86,14.12,10500,6.64837997396105,6.69580065851142,6.57250687868047,6.69580065851142,22142.2362404918,0.0,1.0
2007-09-21,13.83,14.12,13.75,14.12,116600,6.55828067331536,6.69580065851142,6.52034412567507,6.69580065851142,245884.261489651,0.0,1.0
2007-09-24,13.65,13.9699,13.6,13.74,17100,6.47292344112471,6.62462221100132,6.44921309884952,6.51560205722004,36060.2133059437,0.0,1.0
2007-09-25,13.8,13.91,13.6,13.65,10100,6.54405446795025,6.59621722095565,6.44921309884952,6.47292344112471,21298.7224789492,0.0,1.0
2007-09-26,13.57,13.89,13.44,13.8,17300,6.43498689348442,6.58673308404558,6.37334000356894,6.54405446795025,36481.9701867149,0.0,1.0
2007-09-27,13.55,13.55,13.31,13.49,11800,6.42550275657434,6.42550275657434,6.31169311365347,6.39705034584412,24883.655965505,0.0,1.0
2007-09-28,13.52,13.5601,13.44,13.52,10500,6.41127655120923,6.43029224571393,6.37334000356894,6.41127655120923,22142.2362404918,0.0,1.0
2007-10-01,13.36,13.52,13.3,13.52,15600,6.33540345592865,6.41127655120923,6.30695104519843,6.41127655120923,32897.0367001592,0.0,1.0
2007-10-02,13.3,13.96,13.23,13.36,30900,6.30695104519843,6.61992756323084,6.27375656601318,6.33540345592865,65161.4380791614,0.0,1.0
2007-10-03,12.99,13.45,12.61,13.22,19600,6.1599469230923,6.37808207202398,5.97974832180092,6.26901449755814,41332.1743155846,0.0,1.0
2007-10-04,13.01,13.2,12.79,12.79,9500,6.16943106000238,6.25953036064807,6.06510555399158,6.06510555399158,20033.4518366354,0.0,1.0
2007-10-05,13.24,13.33,13.1,13.1,9000,6.27849863446821,6.32117725056354,6.2121096760977,6.2121096760977,18979.0596347072,0.0,1.0
2007-10-08,13.24,13.24,13.14,13.14,7600,6.27849863446821,6.27849863446821,6.23107794991785,6.23107794991785,16026.7614693083,0.0,1.0
2007-10-09,13.14,13.44,13.14,13.2326,10800,6.23107794991785,6.37334000356894,6.23107794991785,6.27498950381149,22774.8715616486,0.0,1.0
2007-10-10,13.36,13.5099,13.1,13.14,9300,6.33540345592865,6.40648706206965,6.2121096760977,6.23107794991785,19611.6949558641,0.0,1.0
2007-10-11,13.66,13.92,13.1,13.29,3800,6.47766550957974,6.60095928941069,6.2121096760977,6.3022089767434,8013.38073465416,0.0,1.0
2007-10-12,13.334,13.88,13.11,13.88,7000,6.32307407794556,6.58199101559055,6.21685174455274,6.58199101559055,14761.4908269945,0.0,1.0
2007-10-15,13.96,13.97,13.26,13.26,22200,6.61992756323084,6.62466963168587,6.28798277137829,6.28798277137829,46815.0137656111,0.0,1.0
2007-10-16,13.9,14.06,13.73,13.75,7900,6.59147515250062,6.6673482477812,6.510859988765,6.52034412567507,16659.3967904652,0.0,1.0
2007-10-17,13.88,13.88,13.58,13.6501,8800,6.58199101559055,6.58199101559055,6.43972896193945,6.47297086180926,18557.3027539359,0.0,1.0
2007-10-18,13.31,14.03,13.2,14.03,20100,6.31169311365347,6.65312204241609,6.25953036064807,6.65312204241609,42386.5665175128,0.0,1.0
2007-10-19,13.43,13.86,13.16,13.16,13000,6.36859793511391,6.57250687868047,6.24056208682792,6.24056208682792,27414.1972501326,0.0,1.0
2007-10-22,13.4999,13.51,13.1,13.51,8300,6.40174499361461,6.4065344827542,6.2121096760977,6.4065344827542,17502.9105520078,0.0,1.0
2007-10-23,13.46,13.5,13.2801,13.43,6400,6.38282414047902,6.40179241429916,6.29751432897291,6.36859793511391,13496.2201846807,0.0,1.0
2007-10-24,13.75,13.8599,13.08,13.08,28200,6.52034412567507,6.57245945799592,6.20262553918763,6.20262553918763,59467.7201887493,0.0,1.0
2007-10-25,13.65,13.94,13.51,13.94,9300,6.47292344112471,6.61044342632076,6.4065344827542,6.61044342632076,19611.6949558641,0.0,1.0
2007-10-26,12.5,12.55,11.65,12.5,106100,5.92758556879552,5.9512959110707,5.52450975011742,5.92758556879552,223742.025249159,0.0,1.0
2007-10-29,13.06,13.45,12.0501,12.43,22000,6.19314140227756,6.37808207202398,5.71423990900343,5.89439108961026,46393.2568848398,0.0,1.0
2007-10-30,12.18,12.92,12.18,12.91,23800,5.77583937823435,6.12675244390705,5.77583937823435,6.12201037545201,50189.0688117813,0.0,1.0
2007-10-31,12.21,13.16,12.0,12.24,12600,5.79006558359946,6.24056208682792,5.6904821460437,5.80429178896457,26570.6834885901,0.0,1.0
2007-11-01,12.47,12.63,12.14,12.25,10800,5.91335936343041,5.98923245871099,5.75687110441421,5.80903385741961,22774.8715616486,0.0,1.0
2007-11-02,12.16,12.71,12.0,12.24,15900,5.83748626814983,6.10151730823884,5.76067723830575,5.87589078307187,33121.1057497322,0.15,1.0
2007-11-05,11.78,12.2,11.78,12.0,11300,5.65506482227015,5.85668852561085,5.65506482227015,5.76067723830575,23538.8990548411,0.0,1.0
2007-11-06,11.47,12.34,11.11,12.34,16600,5.50624732694725,5.92389642672441,5.33342700979807,5.92389642672441,34579.2676380852,0.0,1.0
2007-11-07,10.9936,11.33,10.37,11.17,8900,5.27754844058651,5.43903942583368,4.97818524676922,5.3622303959896,18539.4868662023,0.0,1.0
2007-11-08,11.27,11.43,10.4001,10.72,11200,5.41023603964215,5.48704506948623,4.99263494550864,5.14620499955314,23330.5902136478,0.0,1.0
2007-11-09,11.5,11.5,9.79,11.43,14900,5.52064902004301,5.52064902004301,4.69975251358444,5.48704506948623,31038.0173377994,0.0,1.0
2007-11-12,11.61,11.98,11.51,11.51,12900,5.57345522806081,5.75107610957524,5.52544958440827,5.52544958440827,26871.8405139337,0.0,1.0
2007-11-13,11.51,12.25,11.51,11.59,6400,5.52544958440827,5.88069134743712,5.52544958440827,5.5638540993303,13331.7658363702,0.0,1.0
2007-11-14,11.51,11.9099,11.51,11.8,12100,5.52544958440827,5.71742415337481,5.52544958440827,5.66466595100066,25205.3697843874,0.0,1.0
2007-11-15,11.4,11.84,11.4,11.84,8800,5.47264337639046,5.68386820846167,5.47264337639046,5.68386820846167,18331.178025009,0.0,1.0
2007-11-16,11.28,11.7,11.19,11.3999,7500,5.41503660400741,5.61666030734811,5.37183152472011,5.47259537074681,15623.1630894963,0.0,1.0
2007-11-19,11.06,11.28,11.06,11.28,6200,5.3094241879718,5.41503660400741,5.3094241879718,5.41503660400741,12915.1481539836,0.0,1.0
2007-11-20,10.86,11.28,10.25,11.28,11500,5.2134129006667,5.41503660400741,4.92057847438616,5.41503660400741,23955.5167372277,0.0,1.0
2007-11-21,11.0,11.05,10.75,10.9,13200,5.28062080178027,5.30462362360655,5.1606066926489,5.23261515812772,27496.7670375135,0.0,1.0
2007-11-23,10.78,11.0,10.71,10.71,2600,5.17500838574467,5.28062080178027,5.14140443518788,5.14140443518788,5416.02987102539,0.0,1.0
2007-11-26,10.95,11.08,10.59,10.65,16900,5.256617979954,5.31902531670231,5.08379766280482,5.11260104899635,35204.194161665,0.0,1.0
2007-11-27,10.7601,10.9,10.6,10.66,11400,5.16545526265781,5.23261515812772,5.08859822717008,5.11740161336161,23747.2078960344,0.0,1.0
2007-11-28,10.6,10.99,10.59,10.9,9800,5.08859822717008,5.27582023741502,5.08379766280482,5.23261515812772,20414.2664369419,0.0,1.0
2007-11-29,10.75,11.0,10.26,10.55,9400,5.1606066926489,5.28062080178027,4.92537903875142,5.06459540534381,19581.0310721687,0.0,1.0
2007-11-30,10.7,11.03,10.42,10.85,4700,5.13660387082263,5.29502249487604,5.00218806859549,5.20861233630145,9790.51553608436,0.0,1.0
2007-12-03,10.41,10.69,10.14,10.41,8600,4.99738750423024,5.13180330645737,4.86777226636836,4.99738750423024,17914.5603426224,0.0,1.0
2007-12-04,10.15,10.46,10.15,10.46,11100,4.87257283073361,5.02139032605651,4.87257283073361,5.02139032605651,23122.2813724546,0.0,1.0
2007-12-05,10.15,10.4,10.11,10.16,7400,4.87257283073361,4.99258693986498,4.85337057327259,4.87737339509887,15414.8542483031,0.0,1.0
2007-12-06,10.0101,10.2799,10.0,10.2,15700,4.8054129352637,4.93493216183827,4.80056436525479,4.89657565255989,32704.4880673456,0.0,1.0
2007-12-07,10.02,10.16,10.02,10.02,12000,4.8101654939853,4.87737339509887,4.8101654939853,4.8101654939853,24997.0609431941,0.0,1.0
2007-12-10,10.296,10.43,10.02,10.23,10700,4.94266107046633,5.00698863296075,4.8101654939853,4.91097734565565,22289.0460076814,0.0,1.0
2007-12-11,10.26,10.7,10.2,10.51,13000,4.92537903875142,5.13660387082263,4.89657565255989,5.04539314788279,27080.1493551269,0.0,1.0
2007-12-12,10.1,10.44,10.0,10.3,8700,4.84857000890734,5.011789197326,4.80056436525479,4.94458129621244,18122.8691838157,0.0,1.0
2007-12-13,10.24,10.36,9.85,10.1,10400,4.91577791002091,4.97338468240396,4.72855589977597,4.84857000890734,21664.1194841016,0.0,1.0
2007-12-14,10.09,10.14,9.76,10.0901,7200,4.84376944454209,4.86777226636836,4.68535082048868,4.84381745018574,14998.2365659164,0.0,1.0
2007-12-17,9.92,10.33,9.8501,9.92,11900,4.76215985033275,4.9589829893082,4.72860390541962,4.76215985033275,24788.7521020008,0.0,1.0
2007-12-18,9.27,9.86,8.7101,9.86,19900,4.45012316659119,4.73335646414122,4.18133956778058,4.73335646414122,41453.4593974636,0.0,1.0
2007-12-19,9.456,9.68,9.1,9.28,11400,4.53941366378493,4.64694630556664,4.36851357238186,4.45492373095645,23747.2078960344,0.0,1.0
2007-12-20,9.5,9.74,9.1,9.4,5600,4.56053614699205,4.67574969175817,4.36851357238186,4.51253050333951,11665.2951068239,0.0,1.0
2007-12-21,9.16,9.92,9.0,9.5,15700,4.39731695857339,4.76215985033275,4.32050792872931,4.56053614699205,32704.4880673456,0.0,1.0
2007-12-24,9.01,9.68,9.0,9.0,14000,4.32530849309457,4.64694630556664,4.32050792872931,4.32050792872931,29163.2377670598,0.0,1.0
2007-12-26,9.0799,9.3399,8.87,9.0,18500,4.3588644380077,4.48367911150432,4.258100591981,4.32050792872931,38537.1356207576,0.0,1.0
2007-12-27,9.34,9.74,9.07,9.07,24800,4.48372711714798,4.67574969175817,4.3541118792861,4.3541118792861,51660.5926159345,0.0,1.0
2007-12-28,9.24,9.354,9.0,9.26,15400,4.43572147349543,4.49044790725933,4.32050792872931,4.44532260222594,32079.5615437658,0.0,1.0
2007-12-31,8.99,9.23,8.7501,8.86,54900,4.31570736436406,4.43092090913017,4.2005418252416,4.25330002761575,114361.553815113,0.0,1.0
2008-01-02,8.9,9.24,8.85,8.85,32200,4.27250228507677,4.43572147349543,4.24849946325049,4.24849946325049,67075.4468642375,0.0,1.0
2008-01-03,8.59,9.182,8.51,9.08,24600,4.12368478975387,4.40787820017695,4.08528027483183,4.35891244365135,51243.9749335479,0.0,1.0
2008-01-04,8.25,8.28,7.62,8.26,22700,3.9604656013352,3.97486729443097,3.65803004632415,3.96526616570046,47286.1069508756,0.0,1.0
2008-01-07,8.7399,8.92,8.27,8.29,21600,4.19564524958904,4.28210341380727,3.97006673006571,3.97966785879622,44994.7096977494,0.0,1.0
2008-01-08,8.7,8.9099,8.65,8.74,6000,4.17649099777167,4.27725484379837,4.1524881759454,4.19569325523269,12498.5304715971,0.0,1.0
2008-01-09,8.71,9.09,8.03,8.68,26800,4.18129156213692,4.36371300801661,3.8548531852996,4.16688986904116,55826.7694398002,0.0,1.0
2008-01-10,8.9,9.07,8.75,8.75,1500,4.27250228507677,4.3541118792861,4.20049381959794,4.20049381959794,3124.63261789926,0.0,1.0
2008-01-11,8.5901,9.1399,8.3001,9.07,10600,4.12373279539752,4.38766782419923,3.98451642880513,4.3541118792861,22080.7371664881,0.0,1.0
2008-01-14,8.35,8.55,8.1,8.36,25600,4.00847124498775,4.10448253229285,3.88845713585638,4.01327180935301,53327.0633454808,0.0,1.0
2008-01-15,8.85,8.96,8.3,8.35,14200,4.24849946325049,4.30130567126829,3.98446842316148,4.00847124498775,29579.8554494464,0.0,1.0
2008-01-16,8.43,8.65,8.15,8.65,11300,4.04687575990979,4.1524881759454,3.91245995768266,4.1524881759454,23538.8990548411,0.0,1.0
2008-01-17,8.46,8.49,8.0201,8.33,13800,4.06127745300555,4.07567914610132,3.850100626578,3.99887011625724,28746.6200846733,0.0,1.0
2008-01-18,8.22,8.59,8.04,8.32,4300,3.94606390823944,4.12368478975387,3.85965374966485,3.99406955189199,8957.28017131122,0.0,1.0
2008-01-22,7.92,8.04,7.7601,7.8,9500,3.8020469772818,3.85965374966485,3.72528595308137,3.74444020489874,19789.339913362,0.0,1.0
2008-01-23,8.07,8.1,7.49,7.62,10100,3.87405544276062,3.88845713585638,3.59562270957584,3.65803004632415,21039.1929605217,0.0,1.0
2008-01-24,8.12,8.25,7.67,8.0,10300,3.89805826458689,3.9604656013352,3.68203286815043,3.84045149220383,21455.8106429083,0.0,1.0
2008-01-25,8.29,8.3899,8.07,8.3899,5900,3.97966785879622,4.02762549680512,3.87405544276062,4.02762549680512,12290.2216304038,0.0,1.0
2008-01-28,8.45,8.5799,8.19,8.29,18800,4.0564768886403,4.11883621974496,3.93166221514367,3.97966785879622,39162.0621443374,0.0,1.0
2008-01-29,8.8099,8.96,8.47,8.64,5700,4.22924920014582,4.30130567126829,4.06607801737081,4.14768761158014,11873.6039480172,0.0,1.0
2008-01-30,9.4799,9.57,8.92,8.92,11100,4.55088701261789,4.59414009754884,4.28210341380727,4.28210341380727,23122.2813724546,0.0,1.0
2008-01-31,10.08,10.4,9.35,9.53,16200,4.83896888017683,4.99258693986498,4.48852768151323,4.57493784008782,33746.0322733121,0.0,1.0
2008-02-01,10.99,10.99,9.83,9.83,19000,5.27582023741502,5.27582023741502,4.71895477104546,4.71895477104546,39578.679826724,0.0,1.0
2008-02-04,10.5,11.37,10.5,11.09,31000,5.04059258351753,5.4582416832947,5.04059258351753,5.32382588106756,64575.7407699181,0.0,1.0
2008-02-05,10.68,11.0,9.92,10.63,16900,5.19901120757094,5.35478682427719,4.82904411789361,5.17467126746059,34716.6014447445,0.15,1.0
2008-02-06,10.76,10.99,10.63,10.8601,3200,5.2379551117475,5.34991883625512,5.17467126746059,5.28668367184842,6573.55767001079,0.0,1.0
2008-02-07,10.4,10.8,10.29,10.29,6600,5.06270754295298,5.25742706383578,5.0091596747102,5.0091596747102,13557.9626943972,0.0,1.0
2008-02-08,10.03,10.382,9.86,10.27,11100,4.88259198613638,5.05394516451325,4.79983618976119,4.99942369866606,22802.0281678499,0.0,1.0
2008-02-11,10.04,10.64,9.86,9.94,9400,4.88745997415845,5.17953925548266,4.79983618976119,4.83878009393775,19309.8256556567,0.0,1.0
2008-02-12,10.04,10.36,9.85,9.85,5400,4.88745997415845,5.0432355908647,4.79496820173912,4.79496820173912,11092.8785681432,0.0,1.0
2008-02-13,10.45,10.5699,9.85,9.85,3900,5.08704748306333,5.14541465944795,4.79496820173912,4.79496820173912,8011.52341032564,0.0,1.0
2008-02-14,10.1,10.21,9.95,10.05,7600,4.91666790229087,4.97021577053364,4.84364808195982,4.89232796218052,15612.1994662756,0.0,1.0
2008-02-15,9.95,9.95,9.85,9.9,7700,4.84364808195982,4.84364808195982,4.79496820173912,4.81930814184947,15817.6231434635,0.0,1.0
2008-02-19,10.01,10.25,9.86,9.98,10300,4.87285601009224,4.98968772262192,4.79983618976119,4.85825204602603,21158.6387503472,0.0,1.0
2008-02-20,9.85,10.21,9.85,9.86,8000,4.79496820173912,4.97021577053364,4.79496820173912,4.79983618976119,16433.894175027,0.0,1.0
2008-02-21,9.9,10.32,9.9,10.1,9300,4.81930814184947,5.02376363877641,4.81930814184947,4.91666790229087,19104.4019784688,0.0,1.0
2008-02-22,10.1999,10.26,10.07,10.08,5000,4.96529910263135,4.99455571064399,4.90206393822466,4.90693192624673,10271.1838593919,0.0,1.0
2008-02-25,10.01,10.3145,10.01,10.2,17700,4.87285601009224,5.02108624536428,4.87285601009224,4.96534778251157,36359.9908622472,0.0,1.0
2008-02-26,10.12,10.234,10.0,10.02,8100,4.92640387833501,4.98189894178661,4.86798802207017,4.87772399811431,16639.3178522148,0.0,1.0
2008-02-27,10.22,10.3399,10.0701,10.0701,4400,4.97508375855571,5.03345093494033,4.90211261810488,4.90211261810488,9038.64179626484,0.0,1.0
2008-02-28,10.25,10.25,10.15,10.15,1200,4.98968772262192,4.98968772262192,4.94100784240122,4.94100784240122,2465.08412625405,0.0,1.0
2008-02-29,10.04,10.25,10.01,10.22,8900,4.88745997415845,4.98968772262192,4.87285601009224,4.97508375855571,18282.7072697175,0.0,1.0
2008-03-03,9.55,10.25,9.5,10.0,27900,4.64892856107701,4.98968772262192,4.62458862096666,4.86798802207017,57313.2059354066,0.0,1.0
2008-03-04,9.85,9.9,9.53,9.65,15400,4.79496820173912,4.81930814184947,4.63919258503287,4.69760844129771,31635.2462869269,0.0,1.0
2008-03-05,9.95,9.98,9.74,9.9,5100,4.84364808195982,4.85825204602603,4.74142033349634,4.81930814184947,10476.6075365797,0.0,1.0
2008-03-06,9.81,9.94,9.7001,9.83,5900,4.77549624965084,4.83878009393775,4.72199706128828,4.78523222569498,12119.9969540824,0.0,1.0
2008-03-07,9.84,9.94,9.71,9.71,3600,4.79010021371705,4.83878009393775,4.72681636943013,4.72681636943013,7395.25237876213,0.0,1.0
2008-03-10,9.53,9.86,9.36,9.75,2900,4.63919258503287,4.79983618976119,4.55643678865768,4.74628832151841,5957.28663844728,0.0,1.0
2008-03-11,9.85,10.0,9.45,9.45,14000,4.79496820173912,4.86798802207017,4.60024868085631,4.60024868085631,28759.3148062972,0.0,1.0
2008-03-12,9.84,9.85,9.5601,9.5601,6400,4.79010021371705,4.79496820173912,4.6538452289793,4.6538452289793,13147.1153400216,0.0,1.0
2008-03-13,9.8201,9.85,9.5,9.84,4600,4.78041291755313,4.79496820173912,4.62458862096666,4.79010021371705,9449.4891506405,0.0,1.0
2008-03-14,9.85,9.9,9.25,9.35,9200,4.79496820173912,4.81930814184947,4.50288892041491,4.55156880063561,18898.978301281,0.0,1.0
2008-03-17,9.31,9.8499,9.18,9.22,10400,4.53209684854733,4.7949195218589,4.46881300426042,4.4882849563487,21364.062427535,0.0,1.0
2008-03-18,10.03,10.03,9.17,9.17,7900,4.88259198613638,4.88259198613638,4.46394501623834,4.46394501623834,16228.4704978391,0.0,1.0
2008-03-19,9.97,10.24,9.43,10.03,6800,4.85338405800396,4.98481973459985,4.59051270481217,4.88259198613638,13968.8100487729,0.0,1.0
2008-03-20,9.61,10.24,9.45,10.17,11700,4.67813648920943,4.98481973459985,4.60024868085631,4.95074381844536,24034.570230977,0.0,1.0
2008-03-24,9.72,10.35,9.5,9.6,7100,4.7316843574522,5.03836760284262,4.62458862096666,4.67326850118736,14585.0810803364,0.0,1.0
2008-03-25,9.97,10.1,9.95,10.05,22500,4.85338405800396,4.91666790229087,4.84364808195982,4.89232796218052,46220.3273672633,0.0,1.0
2008-03-26,10.046,10.07,9.924,10.0,2400,4.89038076697169,4.90206393822466,4.83099131310244,4.86798802207017,4930.16825250809,0.0,1.0
2008-03-27,9.91,10.05,9.91,10.02,6600,4.82417612987154,4.89232796218052,4.82417612987154,4.87772399811431,13557.9626943972,0.0,1.0
2008-03-28,9.85,9.91,9.72,9.9,5600,4.79496820173912,4.82417612987154,4.7316843574522,4.81930814184947,11503.7259225189,0.0,1.0
2008-03-31,9.9,10.0,9.856,9.9758,2600,4.81930814184947,4.86798802207017,4.79788899455236,4.85620749105676,5341.01560688376,0.0,1.0
2008-04-01,10.0,10.0,9.83,9.83,7500,4.86798802207017,4.86798802207017,4.78523222569498,4.78523222569498,15406.7757890878,0.0,1.0
2008-04-02,10.2,10.2,9.81,9.99,5900,4.96534778251157,4.96534778251157,4.77549624965084,4.8631200340481,12119.9969540824,0.0,1.0
2008-04-03,9.83,10.0,9.83,9.95,3900,4.78523222569498,4.86798802207017,4.78523222569498,4.84364808195982,8011.52341032564,0.0,1.0
2008-04-04,9.94,10.12,9.82,9.86,4600,4.83878009393775,4.92640387833501,4.78036423767291,4.79983618976119,9449.4891506405,0.0,1.0
2008-04-07,10.28,10.28,9.81,9.81,12500,5.00429168668813,5.00429168668813,4.77549624965084,4.77549624965084,25677.9596484797,0.0,1.0
2008-04-08,10.01,10.27,9.9701,10.13,2900,4.87285601009224,4.99942369866606,4.85343273788418,4.93127186635708,5957.28663844728,0.0,1.0
2008-04-09,10.3,10.3,10.19,10.19,3900,5.01402766273227,5.01402766273227,4.9604797944895,4.9604797944895,8011.52341032565,0.0,1.0
2008-04-10,10.16,10.25,10.047,10.13,1500,4.94587583042329,4.98968772262192,4.8908675657739,4.93127186635708,3081.35515781756,0.0,1.0
2008-04-11,10.28,10.5,10.01,10.01,4300,5.00429168668813,5.11138742317368,4.87285601009224,4.87285601009224,8833.218119077,0.0,1.0
2008-04-14,9.85,10.655,9.81,10.44,5400,4.79496820173912,5.18684123751576,4.77549624965084,5.08217949504126,11092.8785681432,0.0,1.0
2008-04-15,10.43,10.43,10.0,10.09,6000,5.07731150701919,5.07731150701919,4.86798802207017,4.9117999142688,12325.4206312702,0.0,1.0
2008-04-16,10.04,10.28,9.83,10.28,4800,4.88745997415845,5.00429168668813,4.78523222569498,5.00429168668813,9860.33650501618,0.0,1.0
2008-04-17,10.01,10.1,9.88,9.88,2000,4.87285601009224,4.91666790229087,4.80957216580533,4.80957216580533,4108.47354375674,0.0,1.0
2008-04-18,10.15,10.35,9.88,9.88,3100,4.94100784240122,5.03836760284262,4.80957216580533,4.80957216580533,6368.13399282295,0.0,1.0
2008-04-21,10.54,10.54,10.08,10.15,5100,5.13085937526196,5.13085937526196,4.90693192624673,4.94100784240122,10476.6075365797,0.0,1.0
2008-04-22,10.2,10.29,9.9401,10.27,3200,4.96534778251157,5.0091596747102,4.83882877381797,4.99942369866606,6573.55767001079,0.0,1.0
2008-04-23,10.48,10.53,10.0101,10.11,1800,5.10165144712954,5.12599138723989,4.87290468997246,4.92153589031294,3697.62618938107,0.0,1.0
2008-04-24,10.63,10.82,10.35,10.48,8800,5.17467126746059,5.26716303987992,5.03836760284262,5.10165144712954,18077.2835925297,0.0,1.0
2008-04-25,9.64,10.15,9.5884,10.15,24900,4.69274045327564,4.94100784240122,4.66762163508176,4.94100784240122,51150.4956197715,0.0,1.0
2008-04-28,9.53,9.86,9.5,9.63,15100,4.63919258503287,4.79983618976119,4.62458862096666,4.68787246525357,31018.9752553634,0.0,1.0
2008-04-29,9.8788,9.88,9.5,9.51,6200,4.80898800724268,4.80957216580533,4.62458862096666,4.62945660898873,12736.2679856459,0.0,1.0
2008-04-30,9.53,9.75,9.53,9.69,2900,4.63919258503287,4.74628832151841,4.63919258503287,4.71708039338599,5957.28663844728,0.0,1.0
2008-05-01,9.69,9.69,9.5,9.5,4300,4.71708039338599,4.71708039338599,4.62458862096666,4.62458862096666,8833.218119077,0.0,1.0
2008-05-02,9.69,9.8199,9.35,9.75,9100,4.71708039338599,4.78031555779269,4.55156880063561,4.74628832151841,18693.5546240932,0.0,1.0
2008-05-05,9.58,9.68,9.4,9.57,5800,4.73655234547427,4.78599443676315,4.6475565811543,4.73160813634539,11730.8953743731,0.15,1.0
2008-05-06,10.2,10.2,9.2,9.23,38100,5.0430933114653,5.0430933114653,4.54867239857655,4.56350502596321,77059.847200623,0.0,1.0
2008-05-07,10.14,10.35,9.47,10.15,16400,5.01342805669198,5.11725644839862,4.68216604505651,5.01837226582087,33170.1179551238,0.0,1.0
2008-05-08,10.36,10.36,9.7,10.03,17500,5.1222006575275,5.1222006575275,4.79588285502092,4.95904175627421,35394.9429399187,0.0,1.0
2008-05-09,10.2,10.46,9.954,10.46,7100,5.0430933114653,5.17164274881638,4.92146576689467,5.17164274881638,14360.233992767,0.0,1.0
2008-05-12,10.34,10.42,9.96,9.96,8200,5.11231223926973,5.15186591230083,4.924432292372,4.924432292372,16585.0589775619,0.0,1.0
2008-05-13,10.49,10.5,10.12,10.12,12700,5.18647537620304,5.19141958533193,5.0035396384342,5.0035396384342,25686.615733541,0.0,1.0
2008-05-14,10.08,10.5,10.04,10.39,3800,4.98376280191865,5.19141958533193,4.9639859654031,5.13703328491417,7685.75903838235,0.0,1.0
2008-05-15,9.75,10.23,9.75,10.22,4600,4.82060390066536,5.05792593885197,4.82060390066536,5.05298172972308,9303.81357277863,0.0,1.0
2008-05-16,10.11,10.11,9.75,9.75,10300,4.99859542930531,4.99859542930531,4.82060390066536,4.82060390066536,20832.4521303522,0.0,1.0
2008-05-19,9.7,10.17,9.52,9.9,9700,4.79588285502092,5.02826068407864,4.70688709070095,4.89476703759868,19618.911229555,0.0,1.0
2008-05-20,9.4,9.7,9.32,9.53,8400,4.6475565811543,4.79588285502092,4.6080029081232,4.71183129982984,16989.572611161,0.0,1.0
2008-05-21,9.38,9.66,9.37,9.66,8000,4.63766816289652,4.77610601850538,4.63272395376764,4.77610601850538,16180.5453439628,0.0,1.0
2008-05-22,9.69,9.69,9.36,9.38,2700,4.79093864589204,4.79093864589204,4.62777974463875,4.63766816289652,5460.93405358745,0.0,1.0
2008-05-23,9.27,9.618,9.05,9.55,8700,4.58328186247876,4.75534034016405,4.47450926164323,4.72171971808761,17596.3430615596,0.0,1.0
2008-05-27,9.55,9.77,9.07,9.14,5600,4.72171971808761,4.83049231892314,4.48439767990101,4.51900714380322,11326.381740774,0.0,1.0
2008-05-28,9.64,9.7799,9.4,9.55,7500,4.7662176002476,4.83538708596074,4.6475565811543,4.72171971808761,15169.2612599652,0.0,1.0
2008-05-29,9.99,9.99,9.39,9.53,3900,4.93926491975866,4.93926491975866,4.64261237202541,4.71183129982984,7888.01585518189,0.0,1.0
2008-05-30,9.39,9.69,9.32,9.32,4100,4.64261237202541,4.79093864589204,4.6080029081232,4.6080029081232,8292.52948878095,0.0,1.0
2008-06-02,9.49,9.49,9.12,9.22,1900,4.69205446331429,4.69205446331429,4.50911872554545,4.55856081683432,3842.87951919117,0.0,1.0
2008-06-03,9.38,9.5,9.3,9.39,4200,4.63766816289652,4.69699867244317,4.59811448986542,4.64261237202541,8494.78630558049,0.0,1.0
2008-06-04,9.07,9.24,9.05,9.14,9300,4.48439767990101,4.5684492350921,4.47450926164323,4.51900714380322,18809.8839623568,0.0,1.0
2008-06-05,9.2,9.2,9.03,9.12,9200,4.54867239857655,4.54867239857655,4.46462084338546,4.50911872554545,18607.6271455572,0.0,1.0
2008-06-06,9.13,9.13,9.03,9.03,600,4.51406293467434,4.51406293467434,4.46462084338546,4.46462084338546,1213.54090079721,0.0,1.0
2008-06-09,9.396,9.45,9.0,9.06,4100,4.64557889750274,4.67227762679874,4.4497882159988,4.47945347077212,8292.52948878096,0.0,1.0
2008-06-10,9.22,9.44,8.96,9.07,5000,4.55856081683432,4.66733341766985,4.43001137948325,4.48439767990101,10112.8408399768,0.0,1.0
2008-06-11,9.01,9.18,8.93,9.18,3300,4.45473242512768,4.53878398031877,4.41517875209658,4.53878398031877,6674.47495438467,0.0,1.0
2008-06-12,8.9,9.15,8.85,8.99,52400,4.40034612470992,4.52395135293211,4.37562507906548,4.44484400686991,105982.572002957,0.0,1.0
2008-06-13,9.08,9.22,8.85,8.85,9000,4.4893418890299,4.55856081683432,4.37562507906548,4.37562507906548,18203.1135119582,0.0,1.0
2008-06-16,8.852,9.0,8.85,8.89,3800,4.37661392089126,4.4497882159988,4.37562507906548,4.39540191558103,7685.75903838235,0.0,1.0
2008-06-17,8.89,8.99,8.85,8.96,4900,4.39540191558103,4.44484400686991,4.37562507906548,4.43001137948325,9910.58402317724,0.0,1.0
2008-06-18,8.85,8.9,8.75,8.77,8200,4.37562507906548,4.40034612470992,4.32618298777661,4.33607140603438,16585.0589775619,0.0,1.0
2008-06-19,8.76,8.83,8.76,8.77,1800,4.3311271969055,4.36573666080771,4.3311271969055,4.33607140603438,3640.62270239163,0.0,1.0
2008-06-20,8.82,8.82,8.5,8.82,3100,4.36079245167882,4.36079245167882,4.20257775955442,4.36079245167882,6269.9613207856,0.0,1.0
2008-06-23,8.24,8.68,8.16,8.53,5800,4.07402832220334,4.2915735238744,4.03447464917224,4.21741038694108,11730.8953743731,0.0,1.0
2008-06-24,7.99,8.24,7.3801,8.12,2500,3.95042309398115,4.07402832220334,3.6488757792103,4.01469781265669,5056.42041998839,0.0,1.0
2008-06-25,7.73,8.0,7.6,7.91,8800,3.82187365663008,3.95536730311004,3.75759893795454,3.91086942095005,17798.5998783591,0.0,1.0
2008-06-26,7.35,7.75,7.09,7.75,21000,3.63399370973235,3.83176207488785,3.50544427238127,3.83176207488785,42473.9315279024,0.0,1.0
2008-06-27,7.49,7.5,7.4,7.41,4300,3.70321263753678,3.70815684666566,3.65871475537679,3.66365896450568,8697.04312238001,0.0,1.0
2008-06-30,7.82,7.945,7.2501,7.41,9700,3.86637153879007,3.92817415290116,3.58460106053476,3.66365896450568,19618.9112295549,0.0,1.0
2008-07-01,7.95,7.99,7.22,7.49,14800,3.9306462574656,3.95042309398115,3.56971899105681,3.70321263753678,29934.0088863313,0.0,1.0
2008-07-02,7.58,7.72,7.01,7.15,7200,3.74771051969676,3.81692944750119,3.46589059935017,3.5351095271546,14562.4908095666,0.0,1.0
2008-07-03,7.4,7.5045,7.065,7.5,900,3.65871475537679,3.71038174077366,3.49308374955906,3.70815684666566,1820.31135119582,0.0,1.0
2008-07-07,6.93,7.48,6.62,7.3,25300,3.42633692631907,3.69826842840789,3.27306644332356,3.60927266408791,51170.9746502825,0.0,1.0
2008-07-08,7.22,7.49,6.65,6.83,14600,3.56971899105681,3.70321263753678,3.28789907071022,3.3768948350302,29529.4952527322,0.0,1.0
2008-07-09,7.47,7.5,6.93,7.29,3300,3.693324219279,3.70815684666566,3.42633692631907,3.60432845495903,6674.47495438467,0.0,1.0
2008-07-10,7.43,7.4799,6.86,6.86,2100,3.67354738276345,3.6982189863166,3.39172746241686,3.39172746241686,4247.39315279024,0.0,1.0
2008-07-11,7.11,7.4,6.95,6.97,6800,3.51533269063905,3.65871475537679,3.43622534457685,3.44611376283462,13753.4635423684,0.0,1.0
2008-07-14,7.44,7.5,6.9,6.97,9700,3.67849159189234,3.70815684666566,3.41150429893241,3.44611376283462,19618.9112295549,0.0,1.0
2008-07-15,7.49,7.49,6.87,6.87,2600,3.70321263753678,3.70321263753678,3.39667167154575,3.39667167154575,5258.67723678791,0.0,1.0
2008-07-16,7.3494,7.5,6.91,6.91,4000,3.63369705718462,3.70815684666566,3.4164485080613,3.4164485080613,8090.27267198141,0.0,1.0
2008-07-17,7.44,7.59,7.34,7.5,4000,3.67849159189234,3.75265472882565,3.62904950060346,3.70815684666566,8090.27267198141,0.0,1.0
2008-07-18,7.49,7.5,7.08,7.08,13300,3.70321263753678,3.70815684666566,3.50050006325239,3.50050006325239,26900.1566343382,0.0,1.0
2008-07-21,7.49,7.5,7.19,7.23,5100,3.70321263753678,3.70815684666566,3.55488636367015,3.5746632001857,10315.0976567763,0.0,1.0
2008-07-22,7.44,7.55,7.17,7.45,1900,3.67849159189234,3.7328778923101,3.54499794541237,3.68343580102123,3842.87951919117,0.0,1.0
2008-07-23,7.6,7.6,7.25,7.29,9000,3.75759893795454,3.75759893795454,3.58455161844348,3.60432845495903,18203.1135119582,0.0,1.0
2008-07-24,7.52,7.6,7.52,7.6,800,3.71804526492344,3.75759893795454,3.71804526492344,3.75759893795454,1618.05453439628,0.0,1.0
2008-07-25,7.58,7.75,7.32,7.74,2800,3.74771051969676,3.83176207488785,3.61916108234569,3.82681786575897,5663.190870387,0.0,1.0
2008-07-28,7.44,7.4703,7.35,7.35,600,3.67849159189234,3.69347254555287,3.63399370973235,3.63399370973235,1213.54090079721,0.0,1.0
2008-07-29,7.45,7.74,7.32,7.32,1600,3.68343580102123,3.82681786575897,3.61916108234569,3.61916108234569,3236.10906879256,0.0,1.0
2008-07-30,7.44,7.52,7.37,7.37,1600,3.67849159189234,3.71804526492344,3.64388212799013,3.64388212799013,3236.10906879256,0.0,1.0
2008-07-31,7.69,7.7,7.28,7.3,4200,3.80209682011453,3.80704102924342,3.59938424583014,3.60927266408791,8494.78630558048,0.0,1.0
2008-08-01,8.58,8.89,7.69,7.69,14100,4.24213143258552,4.39540191558103,3.80209682011453,3.80209682011453,28518.2111687345,0.0,1.0
2008-08-04,8.73,9.0,8.144,8.9,9700,4.31629456951883,4.4497882159988,4.02656391456602,4.40034612470992,19618.9112295549,0.0,1.0
2008-08-05,8.85,8.85,8.05,8.06,3400,4.4497882159988,4.4497882159988,4.04754747330964,4.05257548259325,6762.11957499779,0.15,1.0
2008-08-06,8.76,8.98,8.68,8.88,35300,4.40453613244627,4.51515233668578,4.36431205817735,4.46487224384964,70206.7120580653,0.0,1.0
2008-08-07,8.5,8.87,8.35,8.52,5600,4.27380789107229,4.45984423456602,4.19838775181807,4.28386390963952,11137.6087117611,0.0,1.0
2008-08-08,8.1,8.88,7.99,8.88,10500,4.07268751972771,4.46487224384964,4.01737941760795,4.46487224384964,20883.016334552,0.0,1.0
2008-08-11,8.36,8.49,8.15,8.21,2800,4.20341576110169,4.26877988178868,4.09782756614578,4.12799562184747,5568.80435588054,0.0,1.0
2008-08-12,8.35,8.3999,8.21,8.38,5200,4.19838775181807,4.22347751814331,4.12799562184747,4.21347177966892,10342.0652323496,0.0,1.0
2008-08-13,8.34,8.35,8.15,8.35,4200,4.19335974253446,4.19838775181807,4.09782756614578,4.19838775181807,8353.20653382081,0.0,1.0
2008-08-14,8.25,8.34,8.0896,8.0896,3400,4.14810765898193,4.19335974253446,4.06745839007275,4.06745839007275,6762.1195749978,0.0,1.0
2008-08-15,8.25,8.352,8.0001,8.01,3800,4.14810765898193,4.1993933536748,4.0224577069844,4.02743543617518,7557.6630544093,0.0,1.0
2008-08-18,8.55,8.9799,8.1101,8.12,2600,4.29894793749036,4.51510205659295,4.07776580910416,4.08274353829494,5171.03261617479,0.0,1.0
2008-08-19,8.39,8.97,8.385,8.97,1000,4.21849978895253,4.51012432740217,4.21598578431072,4.51012432740217,1988.85869852877,0.0,1.0
2008-08-20,8.16,8.4,8.11,8.26,5900,4.1028555754294,4.22352779823615,4.07771552901133,4.15313566826554,11734.2663213197,0.0,1.0
2008-08-21,8.307,8.307,8.02,8.02,800,4.17676731189853,4.17676731189853,4.0324634454588,4.0324634454588,1591.08695882301,0.0,1.0
2008-08-22,7.97,8.42,7.97,8.08,4700,4.00732339904072,4.23358381680337,4.00732339904072,4.06263150116048,9347.6358830852,0.0,1.0
2008-08-25,7.8301,7.8301,7.5101,7.77,2900,3.93698154916296,3.93698154916296,3.7760852520873,3.90676321336843,5767.69022573341,0.0,1.0
2008-08-26,7.8,7.93,7.26,7.53,3900,3.92184724121928,3.98721136190627,3.6503347399041,3.78609099056169,7756.54892426218,0.0,1.0
2008-08-27,8.0,8.25,7.52,8.25,1400,4.02240742689157,4.14810765898193,3.78106298127807,4.14810765898193,2784.40217794027,0.0,1.0
2008-08-28,8.09,8.09,7.8,7.8,3400,4.0676595104441,4.0676595104441,3.92184724121928,3.92184724121928,6762.1195749978,0.0,1.0
2008-08-29,7.88,7.88,7.44,7.68,3900,3.96207131548819,3.96207131548819,3.74083890700916,3.8615111298159,7756.54892426219,0.0,1.0
2008-09-02,7.874,7.874,7.5,7.85,8200,3.95905450991802,3.95905450991802,3.77100696271084,3.94698728763735,16308.6413279359,0.0,1.0
2008-09-03,7.89,7.89,7.72,7.72,900,3.96709932477181,3.96709932477181,3.88162316695036,3.88162316695036,1789.97282867589,0.0,1.0
2008-09-04,8.24,8.36,7.9,8.02,4700,4.14307964969831,4.20341576110169,3.97212733405542,4.0324634454588,9347.6358830852,0.0,1.0
2008-09-05,8.32,8.32,7.935,7.935,1600,4.18330372396723,4.18330372396723,3.98972536654807,3.98972536654807,3182.17391764602,0.0,1.0
2008-09-08,8.14,8.4,7.98,8.02,5100,4.09279955686217,4.22352779823615,4.01235140832434,4.0324634454588,10143.1793624967,0.0,1.0
2008-09-09,8.15,8.155,7.98,7.9831,2100,4.09782756614578,4.10034157078759,4.01235140832434,4.01391009120226,4176.60326691041,0.0,1.0
2008-09-10,7.76,7.9001,7.75,7.9001,1800,3.90173520408482,3.97217761414826,3.89670719480121,3.97217761414826,3579.94565735178,0.0,1.0
2008-09-11,7.6,7.65,7.52,7.52,3800,3.82128705554699,3.84642710196506,3.78106298127807,3.78106298127807,7557.6630544093,0.0,1.0
2008-09-12,7.45,7.6,7.35,7.41,7700,3.74586691629277,3.82128705554699,3.69558682345663,3.72575487915831,15314.2119786715,0.0,1.0
2008-09-15,7.55,7.8378,7.36,7.38,1600,3.79614700912892,3.94085311631134,3.70061483274024,3.71067085130747,3182.17391764602,0.0,1.0
2008-09-16,7.35,7.62,7.27,7.37,6500,3.69558682345663,3.83134307411422,3.65536274918771,3.70564284202386,12927.581540437,0.0,1.0
2008-09-17,7.1,7.47,7.0101,7.16,3300,3.56988659136627,3.75592293486,3.52468478790657,3.60005464706795,6563.23370514492,0.0,1.0
2008-09-18,7.34,7.41,6.99,7.1601,14800,3.69055881417301,3.72575487915831,3.51457848924651,3.60010492716079,29435.1087382257,0.0,1.0
2008-09-19,7.5,7.91,6.91,7.91,5400,3.77100696271084,3.97715534333904,3.47435441497759,3.97715534333904,10739.8369720553,0.0,1.0
2008-09-22,6.9399,7.452,6.86,7.38,5000,3.4893881627356,3.74687251814949,3.44921436855952,3.71067085130747,9944.29349264382,0.0,1.0
2008-09-23,7.35,7.35,6.95,6.95,7200,3.69558682345663,3.69558682345663,3.49446645211205,3.49446645211205,14319.7826294071,0.0,1.0
2008-09-24,7.0,7.74,7.0,7.21,3200,3.51960649853012,3.89167918551759,3.51960649853012,3.62519469348602,6364.34783529205,0.0,1.0
2008-09-25,7.03,7.09,6.95,7.0101,10600,3.53469052638096,3.56485858208265,3.49446645211205,3.52468478790657,21081.9022044049,0.0,1.0
2008-09-26,7.33,7.33,6.86,6.86,7500,3.6855308048894,3.6855308048894,3.44921436855952,3.44921436855952,14916.4402389657,0.0,1.0
2008-09-29,7.09,7.34,6.45,6.96,11700,3.56485858208265,3.69055881417301,3.24306598793133,3.49949446139566,23269.6467727866,0.0,1.0
2008-09-30,7.52,7.62,6.75,6.85,8700,3.78106298127807,3.83134307411422,3.39390626643976,3.4441863592759,17303.0706772003,0.0,1.0
2008-10-01,7.52,7.52,7.52,7.52,0,3.78106298127807,3.78106298127807,3.78106298127807,3.78106298127807,0,0.0,1.0
2008-10-02,6.85,7.5,6.64,7.5,6800,3.4441863592759,3.77100696271084,3.33859816432,3.77100696271084,13524.2391499956,0.0,1.0
2008-10-03,6.5,7.16,6.0,7.16,9700,3.2682060343494,3.60005464706795,3.01680557016868,3.60005464706795,19291.929375729,0.0,1.0
2008-10-06,6.12,6.99,6.0,6.3,25800,3.07714168157205,3.51457848924651,3.01680557016868,3.16764584867711,51312.5544220421,0.0,1.0
2008-10-07,6.05,6.56,6.05,6.56,13700,3.04194561658675,3.29837409005108,3.04194561658675,3.29837409005108,27247.3641698441,0.0,1.0
2008-10-08,5.92,6.166,5.5,5.63,19600,2.97658149589976,3.10027052427668,2.76540510598795,2.83076922667494,38981.6304911638,0.0,1.0
2008-10-09,5.6,5.93,5.43,5.43,12000,2.8156851988241,2.98160950518337,2.73020904100265,2.73020904100265,23866.3043823452,0.0,1.0
2008-10-10,5.03,5.48,5.03,5.18,23700,2.52908866965807,2.75534908742072,2.52908866965807,2.60450880891229,47135.9511551318,0.0,1.0
2008-10-13,5.37,5.6,4.93,4.93,13300,2.70004098530096,2.8156851988241,2.47880857682193,2.47880857682193,26451.8206904326,0.0,1.0
2008-10-14,6.59,6.94,5.5,5.9,15500,3.31345811790193,3.48943844282843,2.76540510598795,2.96652547733253,30827.3098271958,0.0,1.0
2008-10-15,5.685,5.9755,5.58,5.58,2100,2.85842327773482,3.00448694742382,2.80562918025687,2.80562918025687,4176.60326691041,0.0,1.0
2008-10-16,5.6,6.0,5.42,5.82,7500,2.8156851988241,3.01680557016868,2.72518103171904,2.92630140306362,14916.4402389657,0.0,1.0
2008-10-17,5.86,6.935,5.68,6.935,5100,2.94641344019807,3.48692443818663,2.85590927309301,3.48692443818663,10143.1793624967,0.0,1.0
2008-10-20,6.27,6.556,6.0001,6.0001,2800,3.15256182082627,3.29636288633764,3.01685585026151,3.01685585026151,5568.80435588053,0.0,1.0
2008-10-21,6.01,6.61,6.0,6.61,1600,3.02183357945229,3.32351413646916,3.01680557016868,3.32351413646916,3182.17391764602,0.0,1.0
2008-10-22,5.75,6.34,5.75,6.34,10300,2.89110533807831,3.18775788581157,2.89110533807831,3.18775788581157,20485.2445948463,0.0,1.0
2008-10-23,5.76,5.8699,5.75,5.75,1500,2.89613334736193,2.95139116938885,2.89110533807831,2.89110533807831,2983.28804779315,0.0,1.0
2008-10-24,5.75,5.8299,5.38,5.78,9000,2.89110533807831,2.93127913225439,2.70506899458458,2.90618936592916,17899.7282867589,0.0,1.0
2008-10-27,5.668,5.668,5.1501,5.44,1900,2.84987566195268,2.84987566195268,2.58947506115428,2.73523705028627,3778.83152720465,0.0,1.0
2008-10-28,5.5,5.69,5.01,5.49,10400,2.76540510598795,2.86093728237663,2.51903265109084,2.76037709670434,20684.1304646992,0.0,1.0
2008-10-29,6.1499,6.3399,6.1499,6.3399,300,3.09217542933006,3.18770760571873,3.09217542933006,3.18770760571873,596.657609558629,0.0,1.0
2008-10-30,5.7301,6.2799,5.62,6.2799,600,2.88109959960392,3.15753955001704,2.82574121739133,3.15753955001704,1193.31521911726,0.0,1.0
2008-10-31,5.88,6.18,5.76,5.85,3600,2.9564694587653,3.10730973727374,2.89613334736193,2.94138543091446,7159.89131470356,0.0,1.0
2008-11-03,6.8,6.993,5.9,5.9,15500,3.41904631285783,3.51608689203159,2.96652547733253,2.96652547733253,30827.3098271959,0.0,1.0
2008-11-04,6.9,6.98,6.521,6.86,14700,3.46932640569398,3.50955047996289,3.27876485384499,3.44921436855952,29236.2228683728,0.0,1.0
2008-11-05,7.74,7.74,6.85,7.0,5500,3.89167918551759,3.89167918551759,3.4441863592759,3.51960649853012,10938.7228419082,0.0,1.0
2008-11-06,7.039,7.6335,7.039,7.2,2300,3.53921573473622,3.8381308866471,3.53921573473622,3.62016668420241,4574.37500661616,0.0,1.0
2008-11-07,7.54,7.72,7.106,7.72,2000,3.7911189998453,3.88162316695036,3.57290339693643,3.88162316695036,3977.71739705753,0.0,1.0
2008-11-10,7.25,7.5,7.02,7.18,6900,3.64530673062048,3.77100696271084,3.52966251709735,3.61011066563518,13723.1250198485,0.0,1.0
2008-11-11,7.56,7.58,7.0,7.0,3100,3.80117501841253,3.81123103697976,3.51960649853012,3.51960649853012,6165.46196543917,0.0,1.0
2008-11-12,7.32,7.35,6.85,6.932,9400,3.75592293486,3.77131606164221,3.51476394860533,3.55683849514338,18319.8647025927,0.15,1.0
2008-11-13,7.17,7.39,6.9,7.2,4100,3.67895730094894,3.79184023068516,3.54041915990902,3.69435042773115,7990.57928517339,0.0,1.0
2008-11-14,7.65,7.69,6.49,6.49,6000,3.92524732946435,3.9457714985073,3.33004642721877,3.33004642721877,11693.5306612293,0.0,1.0
2008-11-17,6.91,7.22,6.91,7.22,2500,3.54555020216975,3.70461251225262,3.54555020216975,3.70461251225262,4872.30444217891,0.0,1.0
2008-11-18,6.95,7.0,6.9,6.9101,12100,3.56607437121271,3.59172958251639,3.54041915990902,3.54560151259236,23581.9535001459,0.0,1.0
2008-11-19,6.95,7.0,6.9,6.9,3200,3.56607437121271,3.59172958251639,3.54041915990902,3.54041915990902,6236.54968598899,0.0,1.0
2008-11-20,6.75,6.8,6.7,6.7,9900,3.46345352599795,3.48910873730164,3.43779831469426,3.43779831469426,19294.3255910285,0.0,1.0
2008-11-21,6.56,6.82,6.474,6.61,10700,3.36596372304393,3.49937082182312,3.32183675960159,3.39161893434762,20853.4630125257,0.0,1.0
2008-11-24,6.76,7.41,6.75,6.95,4300,3.46858456825869,3.80210231520664,3.46345352599795,3.56607437121271,8380.36364054771,0.0,1.0
2008-11-25,6.76,6.78,6.56,6.56,3100,3.46858456825869,3.47884665278016,3.36596372304393,3.36596372304393,6041.65750830184,0.0,1.0
2008-11-26,6.7601,6.7601,6.52,6.52,800,3.4686358786813,3.4686358786813,3.34543955400098,3.34543955400098,1559.13742149725,0.0,1.0
2008-11-28,6.9799,6.9799,6.86,6.86,700,3.58141618757231,3.58141618757231,3.51989499086607,3.51989499086607,1364.24524381009,0.0,1.0
2008-12-01,6.75,7.0,6.75,6.8,5000,3.46345352599795,3.59172958251639,3.46345352599795,3.48910873730164,9744.60888435781,0.0,1.0
2008-12-02,6.79,6.79,6.75,6.75,1100,3.4839776950409,3.4839776950409,3.46345352599795,3.46345352599795,2143.81395455872,0.0,1.0
2008-12-03,6.9899,7.07,6.775,6.775,5300,3.58654722983305,3.62764687834156,3.4762811316498,3.4762811316498,10329.2854174193,0.0,1.0
2008-12-04,6.75,7.13,6.75,7.0,9300,3.46345352599795,3.65843313190598,3.46345352599795,3.59172958251639,18124.9725249055,0.0,1.0
2008-12-05,6.81,7.03,6.79,7.03,1400,3.49423977956238,3.60712270929861,3.4839776950409,3.60712270929861,2728.49048762018,0.0,1.0
2008-12-08,6.76,7.04,6.76,7.0,4300,3.46858456825869,3.61225375155934,3.46858456825869,3.59172958251639,8380.36364054771,0.0,1.0
2008-12-09,6.7501,6.76,6.75,6.76,2300,3.46350483642056,3.46858456825869,3.46345352599795,3.46858456825869,4482.52008680459,0.0,1.0
2008-12-10,7.0,7.0,6.75,6.75,3700,3.59172958251639,3.59172958251639,3.46345352599795,3.46345352599795,7211.01057442478,0.0,1.0
2008-12-11,6.804,6.804,6.77,6.77,400,3.49116115420594,3.49116115420594,3.47371561051943,3.47371561051943,779.568710748623,0.0,1.0
2008-12-12,6.8,6.8,6.79,6.79,400,3.48910873730164,3.48910873730164,3.4839776950409,3.4839776950409,779.568710748624,0.0,1.0
2008-12-15,6.75,6.76,6.72,6.74,1300,3.46345352599795,3.46858456825869,3.44806039921574,3.45832248373721,2533.59830993303,0.0,1.0
2008-12-16,6.75,7.0,6.58,6.76,24700,3.46345352599795,3.59172958251639,3.37622580756541,3.46858456825869,48138.3678887276,0.0,1.0
2008-12-17,6.57,6.57,6.57,6.57,100,3.37109476530467,3.37109476530467,3.37109476530467,3.37109476530467,194.892177687156,0.0,1.0
2008-12-18,6.74,6.74,6.63,6.63,650,3.45832248373721,3.45832248373721,3.4018810188691,3.4018810188691,1266.79915496652,0.0,1.0
2008-12-19,6.65,6.75,6.514,6.6501,12200,3.41214310339057,3.46345352599795,3.34236092864454,3.41219441381318,23776.8456778331,0.0,1.0
2008-12-22,6.56,6.75,6.56,6.58,3200,3.36596372304393,3.46345352599795,3.36596372304393,3.37622580756541,6236.549685989,0.0,1.0
2008-12-23,6.7299,6.73,6.5676,6.5676,2200,3.45314013105387,3.45319144147648,3.3698633151621,3.3698633151621,4287.62790911743,0.0,1.0
2008-12-24,6.7235,6.9999,6.7,6.7,2900,3.449856264007,3.59167827209379,3.43779831469426,3.43779831469426,5651.87315292752,0.0,1.0
2008-12-26,6.75,6.75,6.68,6.71,4000,3.46345352599795,3.46345352599795,3.42753623017279,3.442929356955,7795.68710748625,0.0,1.0
2008-12-29,6.66,6.68,6.65,6.68,7200,3.41727414565131,3.42753623017279,3.41214310339057,3.42753623017279,14032.2367934752,0.0,1.0
2008-12-30,6.7,6.75,6.65,6.65,5800,3.43779831469426,3.46345352599795,3.41214310339057,3.41214310339057,11303.7463058551,0.0,1.0
2008-12-31,7.0,7.0,6.63,6.63,12100,3.59172958251639,3.59172958251639,3.4018810188691,3.4018810188691,23581.9535001459,0.0,1.0
2009-01-02,7.38,7.38,6.7,6.89,1900,3.78670918842443,3.78670918842443,3.43779831469426,3.53528811764828,3702.95137605596,0.0,1.0
2009-01-05,7.31,7.72,7.07,7.07,14100,3.75079189259926,3.96116462528951,3.62764687834156,3.62764687834156,27479.797053889,0.0,1.0
2009-01-06,7.6,7.89,7.23,7.49,2800,3.89959211816066,4.04839234372205,3.70974355451336,3.84315065329254,5456.98097524037,0.0,1.0
2009-01-07,7.9,7.93,7.9,7.93,1000,4.05352338598279,4.068916512765,4.05352338598279,4.068916512765,1948.92177687156,0.0,1.0
2009-01-08,7.5,7.97,7.29,7.97,2300,3.84828169555328,4.08944068180795,3.74052980807779,4.08944068180795,4482.52008680459,0.0,1.0
2009-01-09,7.53,7.96,7.5,7.73,13000,3.86367482233549,4.08430963954721,3.84828169555328,3.96629566755025,25335.9830993303,0.0,1.0
2009-01-12,7.33,7.33,7.3,7.33,1400,3.76105397712074,3.76105397712074,3.74566085033853,3.76105397712074,2728.49048762018,0.0,1.0
2009-01-13,7.3,7.95,7.3,7.95,6200,3.74566085033853,4.07917859728648,3.74566085033853,4.07917859728648,12083.3150166037,0.0,1.0
2009-01-14,7.3,7.33,7.3,7.3,5300,3.74566085033853,3.76105397712074,3.74566085033853,3.74566085033853,10329.2854174193,0.0,1.0
2009-01-15,7.3,7.57,7.3,7.3,5200,3.74566085033853,3.88419899137844,3.74566085033853,3.74566085033853,10134.3932397321,0.0,1.0
2009-01-16,7.35,7.35,7.3,7.3101,2100,3.77131606164221,3.77131606164221,3.74566085033853,3.75084320302187,4092.73573143028,0.0,1.0
2009-01-20,7.17,7.2032,7.12,7.12,1700,3.67895730094894,3.69599236125458,3.65330208964525,3.65330208964525,3313.16702068165,0.0,1.0
2009-01-21,7.1268,7.2,7.12,7.2,2600,3.65679119838255,3.69435042773115,3.65330208964525,3.69435042773115,5067.19661986606,0.0,1.0
2009-01-22,7.13,7.13,7.079,7.12,1800,3.65843313190598,3.65843313190598,3.63226481637622,3.65330208964525,3508.05919836881,0.0,1.0
2009-01-23,7.17,7.17,7.0225,7.14,700,3.67895730094894,3.67895730094894,3.60327442760305,3.66356417416672,1364.24524381009,0.0,1.0
2009-01-26,6.98,7.19,6.98,7.19,4100,3.58146749799492,3.68921938547041,3.58146749799492,3.68921938547041,7990.5792851734,0.0,1.0
2009-01-27,6.99,7.002,6.95,6.95,2500,3.58659854025566,3.59275579096854,3.56607437121271,3.56607437121271,4872.3044421789,0.0,1.0
2009-01-28,7.11,7.33,6.96,6.96,3800,3.64817104738451,3.76105397712074,3.57120541347344,3.57120541347344,7405.90275211193,0.0,1.0
2009-01-29,7.14,7.25,7.1,7.25,2500,3.66356417416672,3.72000563903484,3.64304000512377,3.72000563903484,4872.3044421789,0.0,1.0
2009-01-30,7.288,7.74,6.95,6.95,8200,3.73950359962564,3.97142670981098,3.56607437121271,3.56607437121271,15981.1585703468,0.0,1.0
2009-02-02,7.67,7.67,6.9501,6.9501,900,3.93550941398582,3.93550941398582,3.56612568163531,3.56612568163531,1754.0295991844,0.0,1.0
2009-02-03,7.17,7.43,6.8,7.43,7900,3.67895730094894,3.81236439972812,3.48910873730164,3.81236439972812,15396.4820372853,0.0,1.0
2009-02-04,7.09,7.1,6.81,7.0,5700,3.63790896286303,3.64304000512377,3.49423977956238,3.59172958251639,11108.8541281679,0.0,1.0
2009-02-05,7.06,7.08,6.8201,6.8201,1500,3.62251583608082,3.6327779206023,3.49942213224572,3.49942213224572,2923.38266530734,0.0,1.0
2009-02-06,6.97,7.08,6.9,6.95,5400,3.57633645573418,3.6327779206023,3.54041915990902,3.56607437121271,10524.1775951064,0.0,1.0
2009-02-09,7.92,7.99,7.11,7.99,53900,4.06378547050426,4.09970276632943,3.64817104738451,4.09970276632943,105046.883773377,0.0,1.0
2009-02-10,7.38,7.8305,7.26,7.65,10700,3.78670918842443,4.01786264227066,3.72513668129557,3.92524732946435,20853.4630125257,0.0,1.0
2009-02-11,7.35,7.3545,6.97,7.23,8600,3.84828169555328,3.85063778638729,3.64932291401447,3.78545260664629,16425.5127354735,0.15,1.0
2009-02-12,7.24,7.24,6.97,7.19,5200,3.7906883640552,3.7906883640552,3.64932291401447,3.76450957701062,9931.70537493748,0.0,1.0
2009-02-13,7.97,7.97,7.11,7.53,10100,4.17289865490607,4.17289865490607,3.7226235177393,3.94252532891377,19290.4277474747,0.0,1.0
2009-02-17,7.12,7.97,7.12,7.57,4900,3.72785927514821,4.17289865490607,3.72785927514821,3.96346835854943,9358.72237253724,0.0,1.0
2009-02-18,7.22,7.22,7.21,7.21,2000,3.78021684923737,3.78021684923737,3.77498109182845,3.77498109182845,3819.88668266826,0.0,1.0
2009-02-19,7.1201,7.15,7.12,7.15,1200,3.7279116327223,3.74356654737496,3.72785927514821,3.74356654737496,2291.93200960096,0.0,1.0
2009-02-20,7.32,7.56,7.12,7.3,8800,3.83257442332653,3.95823260114052,3.72785927514821,3.8221029085087,16807.5014037403,0.0,1.0
2009-02-23,7.33,7.43,7.26,7.43,5900,3.83781018073545,3.89016775482461,3.80115987887303,3.89016775482461,11268.6657138714,0.0,1.0
2009-02-24,7.38,7.38,7.26,7.26,3700,3.86398896778003,3.86398896778003,3.80115987887303,3.80115987887303,7066.79036293628,0.0,1.0
2009-02-25,7.26,7.38,7.26,7.38,600,3.80115987887303,3.86398896778003,3.80115987887303,3.86398896778003,1145.96600480048,0.0,1.0
2009-02-26,7.1634,7.23,7.1634,7.23,1000,3.75058246230291,3.78545260664629,3.75058246230291,3.78545260664629,1909.94334133413,0.0,1.0
2009-02-27,7.12,7.17,7.12,7.17,3700,3.72785927514821,3.75403806219279,3.72785927514821,3.75403806219279,7066.79036293628,0.0,1.0
2009-03-02,7.0801,7.12,7.047,7.12,9200,3.70696860308664,3.72785927514821,3.68963824606312,3.72785927514821,17571.478740274,0.0,1.0
2009-03-03,7.14,7.14,6.8501,7.02,4600,3.73833078996604,3.73833078996604,3.58654618268157,3.67550170105905,8785.739370137,0.0,1.0
2009-03-04,7.0,7.1199,6.85,6.99,15500,3.66503018624122,3.72780691757412,3.58649382510748,3.6597944288323,29604.121790679,0.0,1.0
2009-03-05,6.65,6.82,6.61,6.82,5600,3.48177867692916,3.57078655288073,3.46083564729349,3.57078655288073,10695.6827114711,0.0,1.0
2009-03-06,6.7499,6.7499,6.6,6.6,7100,3.53408389344423,3.53408389344423,3.45559988988458,3.45559988988458,13560.5977234723,0.0,1.0
2009-03-09,6.65,6.83,6.65,6.83,3600,3.48177867692916,3.57602231028965,3.48177867692916,3.57602231028965,6875.79602880286,0.0,1.0
2009-03-10,6.695,6.7,6.65,6.6545,2000,3.50533958526928,3.50795746397374,3.48177867692916,3.48413476776317,3819.88668266826,0.0,1.0
2009-03-11,6.774,6.774,6.6,6.6,5000,3.54670206879972,3.54670206879972,3.45559988988458,3.45559988988458,9549.71670667064,0.0,1.0
2009-03-12,6.66,6.75,6.66,6.75,4400,3.48701443433807,3.53413625101832,3.48701443433807,3.53413625101832,8403.75070187018,0.0,1.0
2009-03-13,6.99,6.99,6.67,6.75,6100,3.6597944288323,3.6597944288323,3.49225019174699,3.53413625101832,11650.6543821382,0.0,1.0
2009-03-16,6.65,6.99,6.65,6.85,9400,3.48177867692916,3.6597944288323,3.48177867692916,3.58649382510748,17953.4674085408,0.0,1.0
2009-03-17,6.8,6.99,6.65,6.65,4400,3.5603150380629,3.6597944288323,3.48177867692916,3.48177867692916,8403.75070187017,0.0,1.0
2009-03-18,6.95,6.95,6.65,6.65,1600,3.63885139919664,3.63885139919664,3.48177867692916,3.48177867692916,3055.90934613461,0.0,1.0
2009-03-19,6.6601,6.76,6.66,6.76,2000,3.48706679191216,3.53937200842723,3.48701443433807,3.53937200842723,3819.88668266826,0.0,1.0
2009-03-20,6.93,6.99,6.7,6.724,4500,3.62837988437881,3.6597944288323,3.50795746397374,3.52052328175514,8594.74503600357,0.0,1.0
2009-03-23,6.99,7.1,6.98,7.1,6100,3.6597944288323,3.71738776033038,3.65455867142339,3.71738776033038,11650.6543821382,0.0,1.0
2009-03-24,6.67,6.9,6.67,6.77,2400,3.49225019174699,3.61267261215206,3.49225019174699,3.54460776583615,4583.86401920191,0.0,1.0
2009-03-25,6.9399,6.9399,6.6701,6.85,2600,3.63356328421363,3.63356328421363,3.49230254932108,3.58649382510748,4965.85268746874,0.0,1.0
2009-03-26,7.4,7.4,6.78,6.78,7500,3.87446048259786,3.87446048259786,3.54984352324507,3.54984352324507,14324.575060006,0.0,1.0
2009-03-27,7.3,7.4,6.91,7.4,4700,3.8221029085087,3.87446048259786,3.61790836956097,3.87446048259786,8976.73370427041,0.0,1.0
2009-03-30,7.11,7.55,6.95,7.55,20700,3.7226235177393,3.9529968437316,3.63885139919664,3.9529968437316,39535.8271656164,0.0,1.0
2009-03-31,6.95,7.1499,6.95,7.1,3400,3.63885139919664,3.74351418980087,3.63885139919664,3.71738776033038,6493.80736053604,0.0,1.0
2009-04-01,6.95,7.36,6.95,7.0,25400,3.63885139919664,3.8535174529622,3.63885139919664,3.66503018624122,48512.5608698869,0.0,1.0
2009-04-02,7.41,7.43,7.0,7.0,1700,3.87969624000678,3.89016775482461,3.66503018624122,3.66503018624122,3246.90368026802,0.0,1.0
2009-04-03,6.999,7.23,6.95,7.01,1900,3.66450661050033,3.78545260664629,3.63885139919664,3.67026594365013,3628.89234853484,0.0,1.0
2009-04-06,6.95,7.3,6.95,7.17,9100,3.63885139919664,3.8221029085087,3.63885139919664,3.75403806219279,17380.4844061406,0.0,1.0
2009-04-07,6.8,6.94,6.76,6.94,2700,3.5603150380629,3.63361564178772,3.53937200842723,3.63361564178772,5156.84702160215,0.0,1.0
2009-04-08,6.76,7.1699,6.75,7.1699,3300,3.53937200842723,3.7539857046187,3.53413625101832,3.7539857046187,6302.81302640263,0.0,1.0
2009-04-09,7.0,7.01,6.76,6.8601,7700,3.66503018624122,3.67026594365013,3.53937200842723,3.59178194009048,14706.5637282728,0.0,1.0
2009-04-13,7.1484,7.1484,6.84,7.0,3300,3.74272882618953,3.74272882618953,3.58125806769856,3.66503018624122,6302.81302640263,0.0,1.0
2009-04-14,6.91,6.972,6.9,6.972,800,3.61790836956097,3.65037006549625,3.61267261215206,3.65037006549625,1527.95467306731,0.0,1.0
2009-04-15,6.8566,6.9,6.71,6.9,5900,3.58994942499736,3.61267261215206,3.51319322138265,3.61267261215206,11268.6657138714,0.0,1.0
2009-04-16,6.8801,7.1,6.8701,7.1,800,3.60225345490832,3.71738776033038,3.5970176974994,3.71738776033038,1527.9546730673,0.0,1.0
2009-04-17,7.25,7.25,6.95,6.95,6400,3.79592412146412,3.79592412146412,3.63885139919664,3.63885139919664,12223.6373845384,0.0,1.0
2009-04-20,6.95,6.95,6.95,6.95,100,3.63885139919664,3.63885139919664,3.63885139919664,3.63885139919664,190.994334133413,0.0,1.0
2009-04-21,7.2,7.24,6.95,6.95,7000,3.76974533441954,3.7906883640552,3.63885139919664,3.63885139919664,13369.6033893389,0.0,1.0
2009-04-22,7.2,7.2,7.2,7.2,500,3.76974533441954,3.76974533441954,3.76974533441954,3.76974533441954,954.971670667065,0.0,1.0
2009-04-23,6.95,7.15,6.95,7.0,1400,3.63885139919664,3.74356654737496,3.63885139919664,3.66503018624122,2673.92067786778,0.0,1.0
2009-04-24,6.95,7.01,6.95,6.9696,2100,3.63885139919664,3.67026594365013,3.63885139919664,3.64911348371811,4010.88101680167,0.0,1.0
2009-04-27,7.2,7.2,6.95,7.01,2200,3.76974533441954,3.76974533441954,3.63885139919664,3.67026594365013,4201.87535093508,0.0,1.0
2009-04-28,7.0,7.0016,7.0,7.0016,900,3.66503018624122,3.66586790742664,3.66503018624122,3.66586790742664,1718.94900720072,0.0,1.0
2009-04-29,7.0001,7.1999,7.0,7.1999,800,3.66508254381531,3.76969297684545,3.66503018624122,3.76969297684545,1527.9546730673,0.0,1.0
2009-04-30,7.2,7.2,6.95,7.0,5700,3.76974533441954,3.76974533441954,3.63885139919664,3.66503018624122,10886.6770456045,0.0,1.0
2009-05-01,7.273,7.5,7.25,7.49,9100,3.80796636350463,3.92681805668702,3.79592412146412,3.9215822992781,17380.4844061406,0.0,1.0
2009-05-04,7.433,7.527,7.25,7.25,2400,3.89173848204728,3.94095460169109,3.79592412146412,3.79592412146412,4583.86401920191,0.0,1.0
2009-05-05,7.5499,7.5499,7.44,7.44,700,3.95294448615751,3.95294448615751,3.89540351223352,3.89540351223352,1336.96033893389,0.0,1.0
2009-05-06,7.63,7.66,7.21,7.51,7300,3.99488290300293,4.01059017522968,3.77498109182845,3.93205381409594,13942.5863917391,0.0,1.0
2009-05-07,7.07,7.67,7.07,7.6,6200,3.70168048810363,4.01582593263859,3.70168048810363,3.97917563077618,11841.6487162716,0.0,1.0
2009-05-08,7.3,7.49,7.3,7.48,4900,3.8221029085087,3.9215822992781,3.8221029085087,3.91634654186919,9358.72237253723,0.0,1.0
2009-05-11,6.9648,7.3899,6.9648,7.26,4500,3.72513668129557,3.95250223425025,3.72513668129557,3.88302496930362,8413.54363112917,0.15,1.0
2009-05-12,7.35,7.41,7.2,7.334,3600,3.93116164247681,3.9632527579256,3.85093385385483,3.92260401169046,6730.83490490332,0.0,1.0
2009-05-13,7.35,7.35,7.35,7.35,0,3.93116164247681,3.93116164247681,3.93116164247681,3.93116164247681,0,0.0,1.0
2009-05-14,6.89,6.97,6.89,6.965,11100,3.68512975736942,3.72791791130114,3.68512975736942,3.7252436516804,20753.4076234519,0.0,1.0
2009-05-15,6.85,7.1,6.85,7.0999,3900,3.66373568040356,3.79744866144018,3.66373568040356,3.79739517624777,7291.73781364526,0.0,1.0
2009-05-18,6.81,6.96,6.81,6.87,3700,3.6423416034377,3.72256939205967,3.6423416034377,3.67443271888649,6917.80254115064,0.0,1.0
2009-05-19,6.93,7.13,6.81,7.13,1700,3.70652383433528,3.81349421916458,3.6423416034377,3.81349421916458,3178.44981620435,0.0,1.0
2009-05-20,6.99,7.12,6.99,7.06,3100,3.73861494978407,3.80814569992311,3.73861494978407,3.77605458447432,5795.99672366675,0.0,1.0
2009-05-21,7.11,7.36,6.85,7.02,21900,3.80279718068165,3.93651016171827,3.66373568040356,3.75466050750846,40945.9123381619,0.0,1.0
2009-05-22,7.1101,7.3,6.8501,6.8501,4800,3.80285066587406,3.90441904626948,3.66378916559597,3.66378916559597,8974.44653987111,0.0,1.0
2009-05-26,7.3,7.3,6.8501,7.11,2400,3.90441904626948,3.90441904626948,3.66378916559597,3.80279718068165,4487.22326993556,0.0,1.0
2009-05-27,6.9,7.2999,6.85,6.87,4200,3.69047827661088,3.90436556107707,3.66373568040356,3.67443271888649,7852.64072238722,0.0,1.0
2009-05-28,7.04,7.0799,6.919,6.919,1500,3.76535754599139,3.78669813776484,3.70064046316966,3.70064046316966,2804.51454370972,0.0,1.0
2009-05-29,7.0,7.0,6.9045,6.983,5400,3.74396346902553,3.74396346902553,3.69288511026954,3.73487098631504,10096.252357355,0.0,1.0
2009-06-01,7.06,7.06,7.0,7.0,4900,3.77605458447432,3.77605458447432,3.74396346902553,3.74396346902553,9161.41417611842,0.0,1.0
2009-06-02,6.84,7.1299,6.8,7.02,3800,3.65838716116209,3.81344073397216,3.63699308419623,3.75466050750846,7104.77017739796,0.0,1.0
2009-06-03,6.88,7.2,6.8,6.8,8300,3.67978123812795,3.85093385385483,3.63699308419623,3.63699308419623,15518.3138085271,0.0,1.0
2009-06-04,7.05,7.05,7.0,7.02,6100,3.77070606523286,3.77070606523286,3.74396346902553,3.75466050750846,11405.0258110862,0.0,1.0
2009-06-05,7.1,7.2,6.77,7.2,8000,3.79744866144018,3.85093385385483,3.62094752647184,3.85093385385483,14957.4108997852,0.0,1.0
2009-06-08,7.1,7.1,7.02,7.1,4400,3.79744866144018,3.79744866144018,3.75466050750846,3.79744866144018,8226.57599488185,0.0,1.0
2009-06-09,7.22,7.22,6.9,7.1,2900,3.86163089233776,3.86163089233776,3.69047827661088,3.79744866144018,5422.06145117213,0.0,1.0
2009-06-10,6.91,7.166,6.9,7.1161,2300,3.69582679585235,3.83274888843385,3.69047827661088,3.80605977741894,4300.25563368823,0.0,1.0
2009-06-11,7.1,7.13,6.91,6.91,5900,3.79744866144018,3.81349421916458,3.69582679585235,3.69582679585235,11031.0905385916,0.0,1.0
2009-06-12,7.1,7.1,6.9504,6.9504,300,3.79744866144018,3.79744866144018,3.71743481358786,3.71743481358786,560.902908741944,0.0,1.0
2009-06-15,6.91,7.05,6.91,6.91,1300,3.69582679585235,3.77070606523286,3.69582679585235,3.69582679585235,2430.57927121509,0.0,1.0
2009-06-16,7.05,7.05,6.91,6.92,5100,3.77070606523286,3.77070606523286,3.69582679585235,3.70117531509381,9535.34944861304,0.0,1.0
2009-06-17,7.0022,7.07,6.91,6.91,4300,3.74514014325865,3.78140310371579,3.69582679585235,3.69582679585235,8039.60835863454,0.0,1.0
2009-06-18,7.02,7.03,6.82,6.95,4800,3.75466050750846,3.76000902674993,3.64769012267916,3.71722087281821,8974.44653987111,0.0,1.0
2009-06-19,7.15,7.15,6.85,6.855,1200,3.82419125764751,3.82419125764751,3.66373568040356,3.66640994002429,2243.61163496777,0.0,1.0
2009-06-22,6.7825,7.0,6.77,7.0,3000,3.62763317552367,3.74396346902553,3.62094752647184,3.74396346902553,5609.02908741944,0.0,1.0
2009-06-23,7.27,7.4,6.82,6.83,11900,3.88837348854509,3.95790423868413,3.64769012267916,3.65303864192063,22249.1487134304,0.0,1.0
2009-06-24,6.95,7.66,6.95,7.26,10300,3.71722087281821,4.09696573896222,3.71722087281821,3.88302496930362,19257.6665334734,0.0,1.0
2009-06-25,7.0601,7.0601,7.0601,7.0601,500,3.77610806966674,3.77610806966674,3.77610806966674,3.77610806966674,934.838181236573,0.0,1.0
2009-06-26,7.0101,7.0101,7.0101,7.0101,400,3.74936547345941,3.74936547345941,3.74936547345941,3.74936547345941,747.870544989259,0.0,1.0
2009-06-29,7.0933,7.1,6.9,7.1,1900,3.7938651535484,3.79744866144018,3.69047827661088,3.79744866144018,3552.38508869898,0.0,1.0
2009-06-30,7.09,7.09,6.95,6.97,3800,3.79210014219872,3.79210014219872,3.71722087281821,3.72791791130114,7104.77017739795,0.0,1.0
2009-07-01,7.0001,7.08,6.96,6.96,700,3.74401695421795,3.78675162295725,3.72256939205967,3.72256939205967,1308.7734537312,0.0,1.0
2009-07-02,7.01,7.01,6.91,6.91,700,3.749311988267,3.749311988267,3.69582679585235,3.69582679585235,1308.7734537312,0.0,1.0
2009-07-06,7.0,7.0136,7.0,7.0,9600,3.74396346902553,3.75123745519392,3.74396346902553,3.74396346902553,17948.8930797422,0.0,1.0
2009-07-07,7.0,7.15,6.8701,6.89,1900,3.74396346902553,3.82419125764751,3.6744862040789,3.68512975736942,3552.38508869898,0.0,1.0
2009-07-08,6.9,7.1162,6.83,7.1162,1500,3.69047827661088,3.80611326261136,3.65303864192063,3.80611326261136,2804.51454370972,0.0,1.0
2009-07-09,6.911,6.911,6.9,6.9,600,3.69636164777649,3.69636164777649,3.69047827661088,3.69047827661088,1121.80581748389,0.0,1.0
2009-07-10,6.84,6.88,6.83,6.83,2600,3.65838716116209,3.67978123812795,3.65303864192063,3.65303864192063,4861.15854243018,0.0,1.0
2009-07-13,6.91,7.0499,6.83,6.99,900,3.69582679585235,3.77065258004044,3.65303864192063,3.73861494978407,1682.70872622583,0.0,1.0
2009-07-14,6.95,7.14,6.95,7.14,700,3.71722087281821,3.81884273840604,3.71722087281821,3.81884273840604,1308.7734537312,0.0,1.0
2009-07-15,6.9,6.9915,6.83,6.9915,5500,3.69047827661088,3.73941722767029,3.65303864192063,3.73941722767029,10283.2199936023,0.0,1.0
2009-07-16,6.932,7.1399,6.85,6.9499,7800,3.70759353818357,3.81878925321363,3.66373568040356,3.71716738762579,14583.4756272905,0.0,1.0
2009-07-17,6.9101,6.9101,6.9001,6.905,300,3.69588028104476,3.69588028104476,3.6905317618033,3.69315253623161,560.902908741944,0.0,1.0
2009-07-20,7.0101,7.0101,6.9301,6.9301,1800,3.74936547345941,3.74936547345941,3.70657731952769,3.70657731952769,3365.41745245167,0.0,1.0
2009-07-21,7.14,7.14,7.01,7.01,600,3.81884273840604,3.81884273840604,3.749311988267,3.749311988267,1121.80581748389,0.0,1.0
2009-07-22,7.49,7.49,7.05,7.13,3800,4.00604091185732,4.00604091185732,3.77070606523286,3.81349421916458,7104.77017739796,0.0,1.0
2009-07-23,7.5,7.5,7.06,7.06,2300,4.01138943109878,4.01138943109878,3.77605458447432,3.77605458447432,4300.25563368824,0.0,1.0
2009-07-24,7.13,7.448,7.13,7.448,400,3.81349421916458,3.98357713104317,3.81349421916458,3.98357713104317,747.870544989258,0.0,1.0
2009-07-27,7.35,7.5,7.35,7.48,2000,3.93116164247681,4.01138943109878,3.93116164247681,4.00069239261585,3739.35272494629,0.0,1.0
2009-07-28,7.2599,7.4,7.116,7.116,1700,3.88297148411121,3.95790423868413,3.80600629222653,3.80600629222653,3178.44981620435,0.0,1.0
2009-07-29,7.15,7.165,7.15,7.155,1400,3.82419125764751,3.8322140365097,3.82419125764751,3.82686551726824,2617.5469074624,0.0,1.0
2009-07-30,7.272,7.272,7.1814,7.1814,3100,3.88944319239338,3.88944319239338,3.84098560806571,3.84098560806571,5795.99672366676,0.0,1.0
2009-07-31,7.42,7.7552,7.4,7.5,10200,3.96860127716706,4.14788364214097,3.95790423868413,4.01138943109878,19070.6988972261,0.0,1.0
2009-08-03,7.73,7.83,7.5,7.83,11000,4.13440537365248,4.18789056606713,4.01138943109878,4.18789056606713,20566.4399872046,0.0,1.0
2009-08-04,8.05,8.05,7.65,7.88,9100,4.30555798937936,4.30555798937936,4.09161721972076,4.21463316227446,17014.0548985056,0.0,1.0
2009-08-05,8.25,8.25,7.87,8.25,900,4.41252837420866,4.41252837420866,4.20928464303299,4.41252837420866,1682.70872622583,0.0,1.0
2009-08-06,8.1901,8.25,8.19,8.2,1800,4.38049074395229,4.41252837420866,4.38043725875987,4.38578577800134,3365.41745245166,0.0,1.0
2009-08-07,8.31,8.449,7.7801,7.805,4200,4.44461948965745,4.51896390711382,4.16120145505222,4.17451926796347,7852.64072238722,0.0,1.0
2009-08-10,8.14,8.19,7.97,8.07,36200,4.35369466255255,4.38043725875987,4.26276983544764,4.31625502786229,67682.2843215279,0.0,1.0
2009-08-11,8.0,8.13,7.825,8.13,10900,4.35904318179401,4.42987763349817,4.26368911219227,4.42987763349817,20004.3900377495,0.15,1.0
2009-08-12,7.72,7.8399,7.62,7.82,5400,4.20647667043122,4.27180783011836,4.1519886306588,4.26096471020365,9910.43176182085,0.0,1.0
2009-08-13,7.7,7.79,7.62,7.62,3100,4.19557906247674,4.24461829827192,4.1519886306588,4.1519886306588,5689.3219373416,0.0,1.0
2009-08-14,7.6867,7.6867,7.62,7.62,4600,4.188332153187,4.188332153187,4.1519886306588,4.1519886306588,8442.21964895851,0.0,1.0
2009-08-17,7.69,7.75,7.5,7.51,2400,4.19013025849949,4.22282308236295,4.08660298293189,4.09205178690913,4404.63633858705,0.0,1.0
2009-08-18,7.558,7.75,7.51,7.75,1500,4.11820604599989,4.22282308236295,4.09205178690913,4.22282308236295,2752.8977116169,0.0,1.0
2009-08-19,7.61,7.61,7.5,7.5,4200,4.14653982668155,4.14653982668155,4.08660298293189,4.08660298293189,7708.11359252734,0.0,1.0
2009-08-20,7.75,7.75,7.508,7.65,2200,4.22282308236295,4.22282308236295,4.09096202611368,4.16833504259052,4037.58331037146,0.0,1.0
2009-08-21,7.826,8.13,7.66,7.7,2600,4.26423399258999,4.42987763349817,4.17378384656777,4.19557906247674,4771.68936680263,0.0,1.0
2009-08-24,7.73,8.12,7.55,8.12,2000,4.21192547440846,4.42442882952092,4.1138470028181,4.42442882952092,3670.53028215587,0.0,1.0
2009-08-25,7.7,7.77,7.66,7.7,4100,4.19557906247674,4.23372069031743,4.17378384656777,4.19557906247674,7524.58707841953,0.0,1.0
2009-08-26,7.9,8.0,7.8,7.8,1100,4.30455514202159,4.35904318179401,4.25006710224916,4.25006710224916,2018.79165518573,0.0,1.0
2009-08-27,7.9,7.9,7.55,7.88,2600,4.30455514202159,4.30455514202159,4.1138470028181,4.2936575340671,4771.68936680263,0.0,1.0
2009-08-28,7.71,7.948,7.66,7.948,8800,4.20102786645398,4.33070940111235,4.17378384656777,4.33070940111235,16150.3332414858,0.0,1.0
2009-08-31,7.76,7.76,7.76,7.76,400,4.22827188634019,4.22827188634019,4.22827188634019,4.22827188634019,734.106056431174,0.0,1.0
2009-09-01,7.912,7.912,7.6,7.7,7400,4.31109370679428,4.31109370679428,4.14109102270431,4.19557906247674,13580.9620439767,0.0,1.0
2009-09-02,7.92,7.92,7.6621,7.685,700,4.31545274997607,4.31545274997607,4.17492809540299,4.18740585651087,1284.68559875456,0.0,1.0
2009-09-03,7.67,7.9199,7.66,7.755,4000,4.17923265054501,4.3153982619363,4.17378384656777,4.22554748435157,7341.06056431174,0.0,1.0
2009-09-04,7.8399,7.8999,7.77,7.8999,3300,4.27180783011836,4.30450065398181,4.23372069031743,4.30450065398181,6056.37496555719,0.0,1.0
2009-09-08,7.8499,7.85,7.69,7.84,5100,4.2772566340956,4.27731112213537,4.19013025849949,4.27186231815813,9359.85221949747,0.0,1.0
2009-09-09,7.8999,7.9,7.694,7.694,900,4.30450065398181,4.30455514202159,4.19230978009039,4.19230978009039,1651.73862697014,0.0,1.0
2009-09-10,7.9,7.95,7.7785,7.7785,14000,4.30455514202159,4.3317991619078,4.23835217369809,4.23835217369809,25693.7119750911,0.0,1.0
2009-09-11,7.9,7.95,7.9,7.9,3700,4.30455514202159,4.3317991619078,4.30455514202159,4.30455514202159,6790.48102198836,0.0,1.0
2009-09-14,7.7,7.81,7.66,7.81,5200,4.19557906247674,4.2555159062264,4.17378384656777,4.2555159062264,9543.37873360526,0.0,1.0
2009-09-15,7.75,7.9,7.57,7.66,10100,4.22282308236295,4.30455514202159,4.12474461077258,4.17378384656777,18536.1779248871,0.0,1.0
2009-09-16,7.986,7.99,7.75,7.75,9800,4.35141485622587,4.35359437781677,4.22282308236295,4.22282308236295,17985.5983825638,0.0,1.0
2009-09-17,7.8,7.99,7.702,7.855,2200,4.25006710224916,4.35359437781677,4.19666882327218,4.280035524124,4037.58331037146,0.0,1.0
2009-09-18,7.99,7.99,7.75,7.76,5300,4.35359437781677,4.35359437781677,4.22282308236295,4.22827188634019,9726.90524771306,0.0,1.0
2009-09-21,7.845,8.0,7.61,8.0,11600,4.27458672014675,4.35904318179401,4.14653982668155,4.35904318179401,21289.0756365041,0.0,1.0
2009-09-22,8.1,8.1,7.85,7.85,12000,4.41353122156644,4.41353122156644,4.27731112213537,4.27731112213537,22023.1816929352,0.0,1.0
2009-09-23,8.0,8.49,7.78,8.1399,22600,4.35904318179401,4.6260345766789,4.23916949429468,4.43527194943564,41476.9921883614,0.0,1.0
2009-09-24,7.8,8.4,7.73,8.01,16200,4.25006710224916,4.57699534088371,4.21192547440846,4.36449198577125,29731.2952854626,0.0,1.0
2009-09-25,7.8696,7.99,7.705,7.88,5200,4.28799077793077,4.35359437781677,4.19830346446536,4.2936575340671,9543.37873360526,0.0,1.0
2009-09-28,8.25,8.48,7.86,7.86,12300,4.49526328122507,4.62058577270165,4.28275992611262,4.28275992611262,22573.7612352586,0.0,1.0
2009-09-29,8.5,8.58,8.25,8.5,6000,4.63148338065614,4.67507381247408,4.49526328122507,4.63148338065614,11011.5908464676,0.0,1.0
2009-09-30,8.88,8.9,8.3265,8.49,14100,4.83853793179135,4.84943553974584,4.53694663165098,4.6260345766789,25877.2384891989,0.0,1.0
2009-10-01,8.9599,8.9599,8.63,8.9,4500,4.88207387556952,4.88207387556952,4.70231783236029,4.84943553974584,8258.69313485071,0.0,1.0
2009-10-02,8.38,8.51,8.38,8.51,3200,4.56609773292923,4.63693218463338,4.56609773292923,4.63693218463338,5872.84845144939,0.0,1.0
2009-10-05,8.41,8.59,8.35,8.58,4300,4.58244414486095,4.68052261645132,4.5497513209975,4.67507381247408,7891.64010663513,0.0,1.0
2009-10-06,8.55,8.75,8.49,8.49,6900,4.65872740054235,4.7677034800872,4.6260345766789,4.6260345766789,12663.3294734378,0.0,1.0
2009-10-07,8.475,8.61,8.475,8.552,1700,4.61786137071303,4.6914202244058,4.61786137071303,4.6598171613378,3119.95073983249,0.0,1.0
2009-10-08,8.69,8.7499,8.39,8.39,5900,4.73501065622375,4.76764899204743,4.57154653690647,4.57154653690647,10828.0643323598,0.0,1.0
2009-10-09,8.51,8.74,8.3,8.57,7300,4.63693218463338,4.76225467610996,4.52250730111129,4.66962500849684,13397.4355298689,0.0,1.0
2009-10-12,8.6925,8.75,8.45,8.7255,6100,4.73637285721806,4.7677034800872,4.60423936076992,4.75435391034296,11195.1173605754,0.0,1.0
2009-10-13,8.8,9.77,8.71,8.75,65300,4.79494749997341,5.32348148576594,4.74590826417823,4.7677034800872,119842.813712389,0.0,1.0
2009-10-14,8.9853,9.24,8.8184,9.12,6400,4.89591383767172,5.03469487497208,4.80497329929154,4.96930922724517,11745.6969028988,0.0,1.0
2009-10-15,8.49,8.65,8.15,8.17,51200,4.6260345766789,4.71321544031478,4.44077524145265,4.45167284940713,93965.5752231902,0.0,1.0
2009-10-16,8.01,8.457,7.75,8.2,41100,4.36449198577125,4.608053523554,4.22282308236295,4.46801926133886,75429.3972983032,0.0,1.0
2009-10-19,8.03,8.35,7.98,7.99,14700,4.37538959372574,4.5497513209975,4.34814557383953,4.35359437781677,26978.3975738456,0.0,1.0
2009-10-20,7.99,8.3385,7.99,8.03,6300,4.35359437781677,4.54348519642367,4.35359437781677,4.37538959372574,11562.170388791,0.0,1.0
2009-10-21,8.1,8.19,8.0,8.0,4500,4.41353122156644,4.46257045736162,4.35904318179401,4.35904318179401,8258.6931348507,0.0,1.0
2009-10-22,8.1563,8.19,7.93,8.19,2500,4.44420798795831,4.46257045736162,4.32090155395331,4.46257045736162,4588.16285269484,0.0,1.0
2009-10-23,8.1358,8.1601,7.91,8.16,3900,4.43303793980497,4.44627853346966,4.31000394599883,4.44622404542989,7157.53405020394,0.0,1.0
2009-10-26,7.99,8.1199,7.99,8.1199,1500,4.35359437781677,4.42437434148115,4.35359437781677,4.42437434148115,2752.8977116169,0.0,1.0
2009-10-27,7.99,8.09,7.99,8.0501,2200,4.35359437781677,4.40808241758919,4.35359437781677,4.38634168972,4037.58331037146,0.0,1.0
2009-10-28,7.78,8.06,7.57,8.06,31700,4.23916949429468,4.39173600565747,4.12474461077258,4.39173600565747,58177.9049721705,0.0,1.0
2009-10-29,7.62,8.01,7.62,7.91,12100,4.1519886306588,4.36449198577125,4.1519886306588,4.31000394599883,22206.708207043,0.0,1.0
2009-10-30,7.65,7.99,7.61,7.62,10100,4.16833504259052,4.35359437781677,4.14653982668155,4.1519886306588,18536.1779248872,0.0,1.0
2009-11-02,7.69,7.9399,7.63,7.66,8600,4.19013025849949,4.32629586989078,4.15743743463604,4.17378384656777,15783.2802132703,0.0,1.0
2009-11-03,7.85,7.93,7.65,7.793,16900,4.27731112213537,4.32090155395331,4.16833504259052,4.24625293946509,31015.9808842171,0.0,1.0
2009-11-04,7.82,7.82,7.77,7.77,700,4.26096471020365,4.26096471020365,4.23372069031743,4.23372069031743,1284.68559875455,0.0,1.0
2009-11-05,7.9,7.97,7.7,7.7,10500,4.30455514202159,4.34269676986228,4.19557906247674,4.19557906247674,19270.2839813183,0.0,1.0
2009-11-06,7.75,7.98,7.7,7.74,2100,4.22282308236295,4.34814557383953,4.19557906247674,4.21737427838571,3854.05679626366,0.0,1.0
2009-11-09,8.01,8.01,7.76,7.76,4200,4.36449198577125,4.36449198577125,4.22827188634019,4.22827188634019,7708.11359252734,0.0,1.0
2009-11-10,7.9,8.0,7.6101,7.84,8100,4.38628720168022,4.4418098244863,4.2253271181654,4.35297362799658,14588.6479972146,0.15,1.0
2009-11-11,8.14,8.2,7.88,7.88,6400,4.51954149641481,4.55285507009846,4.37518267711901,4.37518267711901,11526.8329854535,0.0,1.0
2009-11-12,7.86,8.07,7.74,7.96,11900,4.36407815255779,4.48067566045056,4.2974510051905,4.41960077536387,21432.7050823276,0.0,1.0
2009-11-13,7.7701,8.0,7.73,7.88,6200,4.31416331465513,4.4418098244863,4.29189874290989,4.37518267711901,11166.619454658,0.0,1.0
2009-11-16,7.75,8.0,7.73,7.85,18400,4.30300326747111,4.4418098244863,4.29189874290989,4.35852589027719,33139.6448331787,0.0,1.0
2009-11-17,7.69,7.75,7.64,7.75,4600,4.26968969378746,4.30300326747111,4.24192838238442,4.30300326747111,8284.91120829468,0.0,1.0
2009-11-18,7.62,7.75,7.62,7.63,9500,4.2308238578232,4.30300326747111,4.2308238578232,4.23637612010381,17110.1427127825,0.0,1.0
2009-11-19,7.6,7.86,7.46,7.61,7700,4.21971933326199,4.36407815255779,4.14198766133348,4.2252715955426,13868.2209356237,0.0,1.0
2009-11-20,7.7205,7.8485,7.65,7.66,3900,4.28662409374331,4.35769305093509,4.24748064466503,4.25303290694564,7024.16385051071,0.0,1.0
2009-11-23,7.71,7.97,7.71,7.84,12600,4.28079421834868,4.42515303764448,4.28079421834868,4.35297362799658,22693.4524401115,0.0,1.0
2009-11-24,7.8,7.88,7.8,7.88,2700,4.33076457887415,4.37518267711901,4.33076457887415,4.37518267711901,4862.88266573818,0.0,1.0
2009-11-25,7.6475,7.8,7.62,7.8,2600,4.24609257909488,4.33076457887415,4.2308238578232,4.33076457887415,4682.77590034047,0.0,1.0
2009-11-27,7.805,7.805,7.59,7.6,1400,4.33354071001445,4.33354071001445,4.21416707098138,4.21971933326199,2521.49471556795,0.0,1.0
2009-11-30,7.65,7.7899,7.55,7.7899,3700,4.24748064466503,4.32515679397073,4.19195802185895,4.32515679397073,6663.95031971528,0.0,1.0
2009-12-01,7.4,7.67,7.33,7.51,18200,4.10867408764983,4.25858516922624,4.06980825168558,4.16974897273652,32779.4313023833,0.0,1.0
2009-12-02,7.27,7.6084,7.27,7.375,10700,4.03649467800193,4.2243832335777,4.03649467800193,4.09479343194831,19271.423897555,0.0,1.0
2009-12-03,7.33,7.58,7.27,7.4999,16700,4.06980825168558,4.20861480870077,4.03649467800193,4.1641411878331,30077.8298214176,0.0,1.0
2009-12-04,7.22,7.6585,7.18,7.36,18200,4.00873336659889,4.25220006760354,3.98652431747646,4.0864650385274,32779.4313023833,0.0,1.0
2009-12-07,7.05,7.6499,7.05,7.2,15700,3.91434490782855,4.24742512204222,3.91434490782855,3.99762884203767,28276.7621674406,0.0,1.0
2009-12-08,7.37,7.58,7.055,7.23,23800,4.09201730080801,4.20861480870077,3.91712103896886,4.0142856288795,42865.4101646551,0.0,1.0
2009-12-09,7.25,7.3364,7.23,7.31,4500,4.02539015344071,4.07336169954517,4.0142856288795,4.05870372712436,8104.80444289698,0.0,1.0
2009-12-10,7.15,7.25,7.13,7.13,11300,3.96986753063463,4.02539015344071,3.95876300607342,3.95876300607342,20352.0644899413,0.0,1.0
2009-12-11,7.42,7.45,7.16,7.29,82100,4.11977861221105,4.13643539905287,3.97541979291524,4.04759920256314,147867.65439152,0.0,1.0
2009-12-14,7.35,7.51,7.35,7.41,4300,4.08091277624679,4.16974897273652,4.08091277624679,4.11422634993044,7744.59091210155,0.0,1.0
2009-12-15,7.35,7.55,7.31,7.31,4100,4.08091277624679,4.19195802185895,4.05870372712436,4.05870372712436,7384.37738130613,0.0,1.0
2009-12-16,7.4799,7.51,7.27,7.27,2800,4.15303666327189,4.16974897273652,4.03649467800193,4.03649467800193,5042.98943113589,0.0,1.0
2009-12-17,7.39,7.52,7.39,7.52,2000,4.10312182536922,4.17530123501713,4.10312182536922,4.17530123501713,3602.13530795421,0.0,1.0
2009-12-18,7.38,7.5,7.38,7.39,7900,4.09756956308861,4.16419671045591,4.09756956308861,4.10312182536922,14228.4344664191,0.0,1.0
2009-12-21,7.48,7.55,7.42,7.51,6600,4.15309218589469,4.19195802185895,4.11977861221105,4.16974897273652,11887.0465162489,0.0,1.0
2009-12-22,7.48,7.55,7.48,7.55,3100,4.15309218589469,4.19195802185895,4.15309218589469,4.19195802185895,5583.30972732903,0.0,1.0
2009-12-23,7.468,7.55,7.468,7.55,300,4.14642947115796,4.19195802185895,4.14642947115796,4.19195802185895,540.320296193132,0.0,1.0
2009-12-24,7.5399,7.5399,7.21,7.4,2700,4.18635023695554,4.18635023695554,4.00318110431828,4.10867408764983,4862.88266573818,0.0,1.0
2009-12-28,7.5085,7.66,7.5,7.55,3900,4.16891613339443,4.25303290694564,4.16419671045591,4.19195802185895,7024.1638505107,0.0,1.0
2009-12-29,7.74,7.74,7.43,7.43,4000,4.2974510051905,4.2974510051905,4.12533087449165,4.12533087449165,7204.27061590842,0.0,1.0
2009-12-30,7.85,7.92,7.5601,7.74,2900,4.35852589027719,4.39739172624144,4.19756580676236,4.2974510051905,5223.0961965336,0.0,1.0
2009-12-31,7.9499,7.97,7.7,7.97,900,4.41399299046046,4.42515303764448,4.27524195606807,4.42515303764448,1620.96088857939,0.0,1.0
2010-01-04,7.95,7.95,7.85,7.94,1300,4.41404851308326,4.41404851308326,4.35852589027719,4.40849625080266,2341.38795017024,0.0,1.0
2010-01-05,7.96,8.0001,7.83,7.83,6700,4.41960077536387,4.44186534710911,4.34742136571597,4.34742136571597,12067.1532816466,0.0,1.0
2010-01-06,7.86,8.04,7.75,8.02,3700,4.36407815255779,4.46401887360873,4.30300326747111,4.45291434904752,6663.95031971529,0.0,1.0
2010-01-07,7.95,8.045,7.77,7.9,7700,4.41404851308326,4.46679500474904,4.31410779203232,4.38628720168022,13868.2209356237,0.0,1.0
2010-01-08,8.0,8.0999,8.0,8.0999,1000,4.4418098244863,4.49727692466958,4.4418098244863,4.49727692466958,1801.06765397711,0.0,1.0
2010-01-11,7.9001,7.975,7.88,7.975,2000,4.38634272430303,4.42792916878478,4.37518267711901,4.42792916878478,3602.13530795421,0.0,1.0
2010-01-12,7.8501,8.0001,7.42,8.0001,7100,4.35858141289999,4.44186534710911,4.11977861221105,4.44186534710911,12787.5803432374,0.0,1.0
2010-01-13,8.115,8.15,7.9,8.05,4000,4.50566084071329,4.52509375869542,4.38628720168022,4.46957113588934,7204.27061590842,0.0,1.0
2010-01-14,7.9,8.0,7.9,7.935,2400,4.38628720168022,4.4418098244863,4.38628720168022,4.40572011966235,4322.56236954505,0.0,1.0
2010-01-15,7.9,7.9,7.9,7.9,0,4.38628720168022,4.38628720168022,4.38628720168022,4.38628720168022,0,0.0,1.0
2010-01-19,7.75,8.19,7.75,7.9,17200,4.30300326747111,4.54730280781785,4.30300326747111,4.38628720168022,30978.3636484062,0.0,1.0
2010-01-20,7.89,7.95,7.71,7.95,1200,4.38073493939962,4.41404851308326,4.28079421834868,4.41404851308326,2161.28118477252,0.0,1.0
2010-01-21,7.95,7.98,7.75,7.81,4000,4.41404851308326,4.43070529992509,4.30300326747111,4.33631684115475,7204.27061590842,0.0,1.0
2010-01-22,8.06,8.25,7.895,7.95,7700,4.47512339816995,4.5806163815015,4.38351107053992,4.41404851308326,13868.2209356237,0.0,1.0
2010-01-25,8.26,8.3,8.01,8.01,17700,4.58616864378211,4.60837769290454,4.44736208676691,4.44736208676691,31878.8974753947,0.0,1.0
2010-01-26,7.93,8.03,7.92,8.03,3300,4.40294398852205,4.45846661132813,4.39739172624144,4.45846661132813,5943.52325812444,0.0,1.0
2010-01-27,8.16,8.39,7.61,7.61,12500,4.53064602097603,4.65834805343001,4.2252715955426,4.2252715955426,22513.3456747138,0.0,1.0
2010-01-28,8.206,8.26,8.0501,8.0501,4400,4.55618642746683,4.58616864378211,4.46962665851215,4.46962665851215,7924.69767749925,0.0,1.0
2010-01-29,8.3367,8.35,8.13,8.26,1700,4.62875449547437,4.63613900430758,4.51398923413421,4.58616864378211,3061.81501176108,0.0,1.0
2010-02-01,8.4,8.47,8.34,8.3401,9500,4.66390031571062,4.70276615167487,4.63058674202697,4.63064226464978,17110.1427127825,0.0,1.0
2010-02-02,8.5499,8.55,8.47,8.47,11300,4.74712872729693,4.74718424991974,4.70276615167487,4.70276615167487,20352.0644899413,0.0,1.0
2010-02-03,8.42,8.59,8.33,8.59,3100,4.67500484027183,4.76939329904217,4.62503447974636,4.76939329904217,5583.30972732903,0.0,1.0
2010-02-04,8.435,8.5299,8.05,8.07,4900,4.68333323369275,4.73602420273571,4.46957113588934,4.48067566045056,8825.23150448781,0.0,1.0
2010-02-05,8.27,8.32,8.1,8.1,4100,4.59172090606272,4.61948221746576,4.49733244729238,4.49733244729238,7384.37738130612,0.0,1.0
2010-02-08,8.309,8.32,8.09,8.09,2500,4.61337472895709,4.61948221746576,4.49178018501177,4.49178018501177,4502.66913494276,0.0,1.0
2010-02-09,8.57,8.645,8.285,8.31,9300,4.75828877448095,4.79993074158551,4.60004929948363,4.61392995518515,16749.9291819871,0.0,1.0
2010-02-10,8.27,8.57,8.171,8.5,2100,4.67500484027183,4.84459389130951,4.6190404534294,4.80502311273405,3714.86246396917,0.15,1.0
2010-02-11,8.53,8.565,8.1775,8.1775,2300,4.82198201783782,4.84176740712555,4.62271488286855,4.62271488286855,4068.65888910908,0.0,1.0
2010-02-12,8.35,8.485,8.01,8.25,22500,4.72022858721521,4.79654366018217,4.52802766270585,4.66369890353599,39802.0978282411,0.0,1.0
2010-02-16,8.22,8.45,7.9,8.26,18100,4.64673999843222,4.77675827089444,4.46584501065871,4.66935187190391,32018.5764751628,0.0,1.0
2010-02-17,8.5345,8.55,8.4335,8.4335,2800,4.82452585360338,4.83328795457366,4.76743087308737,4.76743087308737,4953.14995195889,0.0,1.0
2010-02-18,8.52,8.57,8.25,8.53,7900,4.8163290494699,4.84459389130951,4.66369890353599,4.82198201783782,13974.9587930268,0.0,1.0
2010-02-19,8.2,8.56,8.2,8.56,2600,4.63543406169638,4.83894092294159,4.63543406169638,4.83894092294159,4599.35352681896,0.0,1.0
2010-02-22,8.285,8.55,8.285,8.5499,4700,4.68348429282372,4.83328795457366,4.68348429282372,4.83323142488998,8314.21599078813,0.0,1.0
2010-02-23,8.25,8.54,8.24,8.24,1800,4.66369890353599,4.82763498620574,4.65804593516807,4.65804593516807,3184.16782625928,0.0,1.0
2010-02-24,8.54,8.55,8.3,8.5499,2500,4.82763498620574,4.83328795457366,4.6919637453756,4.83323142488998,4422.455314249,0.0,1.0
2010-02-25,8.26,8.4699,8.02,8.4,4300,4.66935187190391,4.7880076779466,4.53368063107377,4.74849342905483,7606.62314050829,0.0,1.0
2010-02-26,8.02,8.256,8.02,8.12,1800,4.53368063107377,4.66709068455674,4.53368063107377,4.590210314753,3184.16782625929,0.0,1.0
2010-03-01,8.3135,8.3899,8.22,8.22,8500,4.6995952526723,4.74278393100323,4.64673999843222,4.64673999843222,15036.3480684466,0.0,1.0
2010-03-02,8.3,8.48,8.281,8.35,5500,4.6919637453756,4.79371717599821,4.68122310547655,4.72022858721521,9729.40169134782,0.0,1.0
2010-03-03,8.3499,8.4,8.25,8.39,3800,4.72017205753153,4.74849342905483,4.66369890353599,4.7428404606869,6722.1320776585,0.0,1.0
2010-03-04,8.4599,8.4599,8.3142,8.44,2600,4.78235470957868,4.78235470957868,4.69999096045805,4.77110530252652,4599.35352681897,0.0,1.0
2010-03-05,8.5,8.56,8.3,8.3,10200,4.80502311273405,4.83894092294159,4.6919637453756,4.6919637453756,18043.6176821359,0.0,1.0
2010-03-08,8.36,8.5,8.3,8.45,5100,4.72588155558314,4.80502311273405,4.6919637453756,4.77675827089444,9021.80884106796,0.0,1.0
2010-03-09,8.6671,8.7,8.4304,8.4304,10200,4.89948421416203,4.9180824800925,4.76567845289331,4.76567845289331,18043.617682136,0.0,1.0
2010-03-10,8.5101,8.77,8.51,8.67,3400,4.81073261078565,4.95765325866796,4.81067608110197,4.90112357498873,6014.53922737865,0.0,1.0
2010-03-11,8.75,8.7505,8.737,8.74,2200,4.94634732193211,4.94662997035051,4.93899846305381,4.94069435356419,3891.76067653913,0.0,1.0
2010-03-12,8.56,8.74,8.55,8.58,5500,4.83894092294159,4.94069435356419,4.83328795457366,4.85024685967743,9729.4016913478,0.0,1.0
2010-03-15,8.56,8.66,8.54,8.54,1600,4.83894092294159,4.89547060662081,4.82763498620574,4.82763498620574,2830.37140111936,0.0,1.0
2010-03-16,8.74,8.74,8.55,8.5501,4800,4.94069435356419,4.94069435356419,4.83328795457366,4.83334448425734,8491.11420335809,0.0,1.0
2010-03-17,8.84,8.84,8.65,8.7,4400,4.99722403724341,4.99722403724341,4.88981763825289,4.9180824800925,7783.52135307825,0.0,1.0
2010-03-18,8.7,8.75,8.7,8.75,900,4.9180824800925,4.94634732193211,4.9180824800925,4.94634732193211,1592.08391312964,0.0,1.0
2010-03-19,8.8,8.8,8.56,8.6601,4800,4.97461216377172,4.97461216377172,4.83894092294159,4.89552713630449,8491.1142033581,0.0,1.0
2010-03-22,8.87,8.87,8.77,8.83,20400,5.01418294234718,5.01418294234718,4.95765325866796,4.99157106887549,36087.2353642719,0.0,1.0
2010-03-23,8.99,9.17,8.87,8.87,6400,5.08201856276225,5.18377199338485,5.01418294234718,5.01418294234718,11321.4856044775,0.0,1.0
2010-03-24,9.15,9.28,9.0,9.22,20500,5.17246605664901,5.245954645432,5.08767153113017,5.21203683522447,36264.1335768418,0.0,1.0
2010-03-25,9.05,9.28,9.05,9.28,9900,5.11593637296978,5.245954645432,5.11593637296978,5.245954645432,17512.9230444261,0.0,1.0
2010-03-26,9.2101,9.39,9.21,9.39,7500,5.20644039654022,5.30813729747915,5.20638386685654,5.30813729747915,13267.365942747,0.0,1.0
2010-03-29,9.3335,9.3335,9.1999,9.2,3500,5.27619802620038,5.27619802620038,5.20067436880494,5.20073089848862,6191.43743994861,0.0,1.0
2010-03-30,9.1501,9.35,9.01,9.15,4600,5.17252258633269,5.28552542400746,5.09332449949809,5.17246605664901,8137.31777821816,0.0,1.0
2010-03-31,9.14,9.2,9.05,9.2,1400,5.16681308828109,5.20073089848862,5.11593637296978,5.20073089848862,2476.57497597944,0.0,1.0
2010-04-01,9.118,9.2499,9.09,9.2499,1900,5.15437655787166,5.22893921064455,5.13854824644147,5.22893921064455,3361.06603882924,0.0,1.0
2010-04-05,9.2253,9.25,9.2253,9.25,700,5.21503290845946,5.22899574032823,5.21503290845946,5.22899574032823,1238.28748798972,0.0,1.0
2010-04-06,9.242,9.32,9.23,9.23,3000,5.22447336563389,5.26856651890369,5.21768980359239,5.21768980359239,5306.94637709881,0.0,1.0
2010-04-07,8.9999,9.35,8.96,9.35,8700,5.08761500144649,5.28552542400746,5.06505965765848,5.28552542400746,15390.1444935865,0.0,1.0
2010-04-08,8.965,8.992,8.9,8.91,4500,5.06788614184244,5.08314915643583,5.03114184745095,5.03679481581887,7960.41956564821,0.0,1.0
2010-04-09,9.095,9.0999,8.99,9.0,2600,5.14137473062543,5.14414468512572,5.08201856276225,5.08767153113017,4599.35352681897,0.0,1.0
2010-04-12,9.18,9.18,9.07,9.0701,5400,5.18942496175278,5.18942496175278,5.12724230970563,5.12729883938931,9552.50347877784,0.0,1.0
2010-04-13,9.16,9.16,9.0,9.05,2800,5.17811902501693,5.17811902501693,5.08767153113017,5.11593637296978,4953.14995195889,0.0,1.0
2010-04-14,9.05,9.2,8.951,9.2,10100,5.11593637296978,5.20073089848862,5.05997198612735,5.20073089848862,17866.719469566,0.0,1.0
2010-04-15,9.0,9.1,9.0,9.05,5400,5.08767153113017,5.14420121480939,5.08767153113017,5.11593637296978,9552.50347877785,0.0,1.0
2010-04-16,9.0,9.12,8.95,9.12,4200,5.08767153113017,5.15550715154524,5.05940668929056,5.15550715154524,7429.72492793833,0.0,1.0
2010-04-19,9.11,9.11,8.92,8.94,530,5.14985418317732,5.14985418317732,5.04244778418679,5.05375372092264,937.560526620789,0.0,1.0
2010-04-20,9.01,9.12,9.01,9.11,3000,5.09332449949809,5.15550715154524,5.09332449949809,5.14985418317732,5306.94637709881,0.0,1.0
2010-04-21,9.12,9.12,8.9,8.9,2400,5.15550715154524,5.15550715154524,5.03114184745095,5.03114184745095,4245.55710167904,0.0,1.0
2010-04-22,8.95,9.1,8.95,9.0999,1600,5.05940668929056,5.14420121480939,5.05940668929056,5.14414468512572,2830.37140111936,0.0,1.0
2010-04-23,9.081,9.09,9.0,9.0,1900,5.13346057491034,5.13854824644147,5.08767153113017,5.08767153113017,3361.06603882925,0.0,1.0
2010-04-26,9.2499,9.27,9.0,9.0,21500,5.22893921064455,5.24030167706408,5.08767153113017,5.08767153113017,38033.1157025415,0.0,1.0
2010-04-27,9.528,9.6499,9.16,9.16,18300,5.38614826095648,5.45505794536145,5.17811902501693,5.17811902501693,32372.3729003027,0.0,1.0
2010-04-28,9.7,9.89,9.55,9.89,7100,5.48337931688474,5.59078571587527,5.3985847913659,5.59078571587527,12559.7730924672,0.0,1.0
2010-04-29,9.8648,9.89,9.5,9.8,15000,5.5765402355881,5.59078571587527,5.37031994952629,5.53990900056396,26534.731885494,0.0,1.0
2010-04-30,9.725,10.12,9.03,9.82,48300,5.49751173780455,5.72080398833748,5.10463043623394,5.55121493729981,85441.8366712907,0.0,1.0
2010-05-03,9.97,10.12,9.78,9.78,9300,5.63600946281865,5.72080398833748,5.52860306382812,5.52860306382812,16451.5337690063,0.0,1.0
2010-05-04,9.82,10.048,9.3,9.95,2000,5.55121493729981,5.68010261608844,5.25726058216784,5.6247035260828,3537.9642513992,0.0,1.0
2010-05-05,9.67,9.75,9.49,9.49,4200,5.46642041178097,5.51164415872435,5.36466698115837,5.36466698115837,7429.72492793833,0.0,1.0
2010-05-06,9.1001,9.75,9.1,9.55,32600,5.14425774449307,5.51164415872435,5.14420121480939,5.3985847913659,57668.8172978071,0.0,1.0
2010-05-07,9.69,9.7399,9.05,9.4,18500,5.47772634851682,5.50593466067275,5.11593637296978,5.31379026584707,32726.1693254426,0.0,1.0
2010-05-10,10.0,10.12,9.75,10.12,17900,5.73776289344125,5.80661604816254,5.59431882110522,5.80661604816254,31196.8276354905,0.15,1.0
2010-05-11,10.01,10.37,9.57,9.9,10100,5.74350065633469,5.95006012049858,5.49103908902328,5.68038526450684,17602.6792803606,0.0,1.0
2010-05-12,10.0,10.12,9.8,10.12,7900,5.73776289344125,5.80661604816254,5.62300763557243,5.80661604816254,13768.4323084008,0.0,1.0
2010-05-13,9.8488,10.11,9.7,9.96,8100,5.65100791849242,5.8008782852691,5.56563000663801,5.71481184186749,14117.0002149426,0.0,1.0
2010-05-14,9.83,10.03,9.72,9.9,4600,5.64022092425275,5.75497618212157,5.57710553242489,5.68038526450684,8017.06185046125,0.0,1.0
2010-05-17,9.73,9.84,9.52,9.75,6100,5.58284329531834,5.64595868714619,5.46235027455607,5.59431882110522,10631.3211495247,0.0,1.0
2010-05-18,9.75,9.85,9.75,9.75,6500,5.59431882110522,5.65169645003963,5.59431882110522,5.59431882110522,11328.4569626083,0.0,1.0
2010-05-19,9.83,9.83,9.5,9.83,88900,5.64022092425275,5.64022092425275,5.45087474876919,5.64022092425275,154938.434457827,0.0,1.0
2010-05-20,9.63,9.8,9.5501,9.75,43300,5.52546566638392,5.62300763557243,5.47962094086533,5.59431882110522,75464.9517662983,0.0,1.0
2010-05-21,9.43,9.5,9.3401,9.5,8200,5.4107104085151,5.45087474876919,5.35912792010306,5.45087474876919,14291.2841682135,0.0,1.0
2010-05-24,9.34,9.8,9.34,9.53,6800,5.35907054247413,5.62300763557243,5.35907054247413,5.46808803744951,11851.308822421,0.0,1.0
2010-05-25,9.5,9.5,9.05,9.21,11900,5.45087474876919,5.45087474876919,5.19267541856433,5.28447962485939,20739.7904392367,0.0,1.0
2010-05-26,9.451,9.76,9.05,9.11,9100,5.42275971059133,5.60005658399866,5.19267541856433,5.22710199592498,15859.8397476516,0.0,1.0
2010-05-27,9.62,9.76,9.32,9.6,10900,5.51972790349048,5.60005658399866,5.34759501668724,5.5082523777036,18996.9509065277,0.0,1.0
2010-05-28,9.64,9.65,9.31,9.6,2700,5.53120342927736,5.53694119217081,5.3418572537938,5.5082523777036,4705.66673831422,0.0,1.0
2010-06-01,9.505,9.6,9.48,9.5,10300,5.45374363021591,5.5082523777036,5.4393992229823,5.45087474876919,17951.2471869024,0.0,1.0
2010-06-02,9.65,9.65,9.51,9.62,6100,5.53694119217081,5.53694119217081,5.45661251166263,5.51972790349048,10631.3211495247,0.0,1.0
2010-06-03,9.5991,9.8,9.56,9.69,9100,5.50773597904319,5.62300763557243,5.48530132612983,5.55989224374457,15859.8397476516,0.0,1.0
2010-06-04,9.5,9.73,9.5,9.54,2300,5.45087474876919,5.58284329531834,5.45087474876919,5.47382580034295,4008.53092523062,0.0,1.0
2010-06-07,9.55,9.75,9.5,9.6,10700,5.47956356323639,5.59431882110522,5.45087474876919,5.5082523777036,18648.382999986,0.0,1.0
2010-06-08,9.5,9.7099,9.24,9.5,5300,5.45087474876919,5.57131039190252,5.30169291353972,5.45087474876919,9237.04952335752,0.0,1.0
2010-06-09,9.684,9.76,9.5198,9.75,12800,5.55644958600851,5.60005658399866,5.4622355192982,5.59431882110522,22308.3460186748,0.0,1.0
2010-06-10,9.8199,9.8299,9.635,9.69,17300,5.63442578373037,5.64016354662381,5.52833454783064,5.55989224374457,30151.1239158652,0.0,1.0
2010-06-11,9.99,9.9996,9.7001,9.82,8000,5.73202513054781,5.73753338292551,5.56568738426695,5.63448316135931,13942.7162616717,0.0,1.0
2010-06-14,10.17,10.2,10.0,10.0,5300,5.83530486262975,5.85251815131007,5.73776289344125,5.73776289344125,9237.04952335753,0.0,1.0
2010-06-15,10.55,10.56,10.02,10.2,9700,6.05333985258052,6.05907761547396,5.74923841922813,5.85251815131007,16905.543467277,0.0,1.0
2010-06-16,10.02,10.57,9.79,10.56,13500,5.74923841922813,6.0648153783674,5.61726987267898,6.05907761547396,23528.3336915711,0.0,1.0
2010-06-17,10.05,10.27,9.88,10.17,2900,5.76645170790846,5.89268249156416,5.66890973871995,5.83530486262975,5054.234644856,0.0,1.0
2010-06-18,9.96,10.17,9.89,10.17,12500,5.71481184186749,5.83530486262975,5.6746475016134,5.83530486262975,21785.4941588621,0.0,1.0
2010-06-21,9.93,10.18,9.56,9.86,15200,5.69759855318716,5.84104262552319,5.48530132612983,5.65743421293307,26491.1608971763,0.0,1.0
2010-06-22,9.57,9.9014,9.52,9.77,3100,5.49103908902328,5.68118855131192,5.46235027455607,5.6057943468921,5402.80255139779,0.0,1.0
2010-06-23,9.51,9.61,9.4501,9.57,1100,5.45661251166263,5.51399014059704,5.42224331193092,5.49103908902328,1917.12348597986,0.0,1.0
2010-06-24,9.71,9.8545,9.4,9.42,2800,5.57136776953145,5.65427844334168,5.39349711983477,5.40497264562166,4879.95069158511,0.0,1.0
2010-06-25,9.45,9.87,9.4175,9.55,3800,5.42218593430198,5.66317197582651,5.4035382048983,5.47956356323639,6622.79022429408,0.0,1.0
2010-06-28,9.45,9.84,9.4,9.46,2500,5.42218593430198,5.64595868714619,5.39349711983477,5.42792369719542,4357.09883177242,0.0,1.0
2010-06-29,9.61,9.76,9.4,9.76,2500,5.51399014059704,5.60005658399866,5.39349711983477,5.60005658399866,4357.09883177242,0.0,1.0
2010-06-30,9.07,9.6899,8.72,9.666,21400,5.20415094435121,5.55983486611564,5.00332924308077,5.54612161280031,37296.7659999719,0.0,1.0
2010-07-01,9.1,9.2785,9.0,9.07,3900,5.22136423303154,5.32378330067946,5.16398660409712,5.20415094435121,6797.07417756497,0.0,1.0
2010-07-02,9.01,9.23,9.0,9.1,1800,5.16972436699057,5.29595515064627,5.16398660409712,5.22136423303154,3137.11115887614,0.0,1.0
2010-07-06,8.65,9.0,8.61,8.86,10800,4.96316490282668,5.16398660409712,4.94021385125292,5.08365792358895,18822.6669532569,0.0,1.0
2010-07-07,8.66,8.9,8.65,8.81,3100,4.96890266572012,5.10660897516271,4.96316490282668,5.05496910912174,5402.8025513978,0.0,1.0
2010-07-08,8.54,8.65,8.54,8.65,3500,4.90004951099883,4.96316490282668,4.90004951099883,4.96316490282668,6099.93836448138,0.0,1.0
2010-07-09,8.74,8.74,8.57,8.6,8900,5.01480476886765,5.01480476886765,4.91726279967915,4.93447608835947,15511.2718411098,0.0,1.0
2010-07-12,8.5801,8.77,8.57,8.57,1900,4.92305794020153,5.03201805754798,4.91726279967915,4.91726279967915,3311.39511214704,0.0,1.0
2010-07-13,8.65,8.75,8.54,8.75,12000,4.96316490282668,5.02054253176109,4.90004951099883,5.02054253176109,20914.0743925076,0.0,1.0
2010-07-14,8.958,8.958,8.66,8.69,7000,5.13988799994467,5.13988799994467,4.96890266572012,4.98611595440045,12199.8767289628,0.0,1.0
2010-07-15,8.94,8.99,8.88,8.99,3000,5.12956002673648,5.15824884120368,5.09513344937583,5.15824884120368,5228.5185981269,0.0,1.0
2010-07-16,8.971,8.99,8.818,8.99,2000,5.14734709170614,5.15824884120368,5.05955931943649,5.15824884120368,3485.67906541794,0.0,1.0
2010-07-19,8.8,9.0,8.8,9.0,1700,5.0492313462283,5.16398660409712,5.0492313462283,5.16398660409712,2962.82720560524,0.0,1.0
2010-07-20,8.98,8.98,8.945,8.945,1700,5.15251107831024,5.15251107831024,5.1324289081832,5.1324289081832,2962.82720560525,0.0,1.0
2010-07-21,8.85,8.98,8.75,8.89,3800,5.07792016069551,5.15251107831024,5.02054253176109,5.10087121226927,6622.79022429407,0.0,1.0
2010-07-22,8.9799,8.9799,8.77,8.77,900,5.15245370068131,5.15245370068131,5.03201805754798,5.03201805754798,1568.55557943807,0.0,1.0
2010-07-23,9.19,9.3775,8.9599,8.97,3600,5.27300409907251,5.38058715332453,5.14097817489442,5.1467733154168,6274.22231775228,0.0,1.0
2010-07-26,9.2974,9.31,9.15,9.2,3400,5.33462767254807,5.3418572537938,5.25005304749874,5.27874186196595,5925.65441121049,0.0,1.0
2010-07-27,9.399,9.43,9.33,9.34,2700,5.39292334354543,5.4107104085151,5.35333277958069,5.35907054247413,4705.66673831421,0.0,1.0
2010-07-28,9.35,9.61,9.3,9.4,6300,5.36480830536757,5.51399014059704,5.33611949090036,5.39349711983477,10979.8890560665,0.0,1.0
2010-07-29,9.4,9.44,9.3065,9.35,7300,5.39349711983477,5.41644817140854,5.3398490367811,5.36480830536757,12722.7285887755,0.0,1.0
2010-07-30,10.01,10.02,9.5,9.5,25900,5.74350065633469,5.74923841922813,5.45087474876919,5.45087474876919,45139.5438971623,0.0,1.0
2010-08-02,9.91,10.09,9.86,10.09,2900,5.68612302740028,5.78940275948222,5.65743421293307,5.78940275948222,5054.234644856,0.0,1.0
2010-08-03,9.95,10.0,9.8,9.81,2900,5.70907407897404,5.73776289344125,5.62300763557243,5.62874539846587,5054.23464485601,0.0,1.0
2010-08-04,9.95,9.95,9.935,9.946,1800,5.70907407897404,5.70907407897404,5.70046743463388,5.70677897381667,3137.11115887614,0.0,1.0
2010-08-05,9.85,9.9499,9.75,9.75,4100,5.65169645003963,5.70901670134511,5.59431882110522,5.59431882110522,7145.64208410677,0.0,1.0
2010-08-06,9.85,9.85,9.84,9.84,1800,5.65169645003963,5.65169645003963,5.64595868714619,5.64595868714619,3137.11115887614,0.0,1.0
2010-08-09,9.95,9.99,9.78,9.9,12400,5.70907407897404,5.73202513054781,5.61153210978554,5.68038526450684,21611.2102055912,0.0,1.0
2010-08-10,9.73,9.9,9.73,9.9,4700,5.66890973871995,5.76795543816316,5.66890973871995,5.76795543816316,8066.9832662261,0.15,1.0
2010-08-11,9.5599,9.78,9.4301,9.74,3100,5.56980577710061,5.69804082679148,5.49418147246691,5.67473595633426,5320.77619687252,0.0,1.0
2010-08-12,9.37,9.5,9.3,9.44,9100,5.45916590460493,5.53490673359091,5.41838238130479,5.49994942790507,15619.0527069484,0.0,1.0
2010-08-13,9.12,9.356,8.89,9.3,4000,5.31351046424727,5.4510091999449,5.17950745911823,5.41838238130479,6865.51767338391,0.0,1.0
2010-08-16,9.2301,9.35,9.09,9.09,5600,5.37765712018079,5.44751346937632,5.29603181140436,5.29603181140436,9611.72474273747,0.0,1.0
2010-08-17,9.485,9.485,9.11,9.11,10900,5.52616740716945,5.52616740716945,5.30768424663297,5.30768424663297,18708.5356599712,0.0,1.0
2010-08-18,9.5,9.5,9.35,9.35,2600,5.53490673359091,5.53490673359091,5.44751346937632,5.44751346937632,4462.58648769954,0.0,1.0
2010-08-19,9.68,10.02,9.21,9.53,11100,5.63977865064842,5.83787004953483,5.36594642277603,5.55238538643383,19051.8115436404,0.0,1.0
2010-08-20,9.99,10.1,9.86,9.86,2700,5.82039139669192,5.88447979044928,5.74465056770593,5.74465056770593,4634.22442953414,0.0,1.0
2010-08-23,9.9499,10.05,9.93,9.97,4700,5.79702826405855,5.85534870237775,5.78543409100608,5.8087389614633,8066.98326622609,0.0,1.0
2010-08-24,9.91,9.99,9.285,9.285,2300,5.77378165577747,5.82039139669192,5.40964305488333,5.40964305488333,3947.67266219574,0.0,1.0
2010-08-25,9.8,9.8,9.35,9.35,600,5.7096932620201,5.7096932620201,5.44751346937632,5.44751346937632,1029.82765100759,0.0,1.0
2010-08-26,9.88,9.97,9.6,9.97,3000,5.75630300293455,5.8087389614633,5.59316890973397,5.8087389614633,5149.13825503793,0.0,1.0
2010-08-27,9.702,9.8,9.7,9.8,2300,5.6525963293999,5.7096932620201,5.65143108587703,5.7096932620201,3947.67266219574,0.0,1.0
2010-08-30,9.6,9.68,9.6,9.68,800,5.59316890973397,5.63977865064842,5.59316890973397,5.63977865064842,1373.10353467678,0.0,1.0
2010-08-31,9.601,9.73,9.6,9.73,4400,5.5937515314954,5.66890973871995,5.59316890973397,5.66890973871995,7552.0694407223,0.0,1.0
2010-09-01,9.7299,9.73,9.6499,9.65,1100,5.66885147654381,5.66890973871995,5.62224173562936,5.6222999978055,1888.01736018058,0.0,1.0
2010-09-02,9.98,9.98,9.71,9.81,13600,5.81456517907761,5.81456517907761,5.65725730349134,5.7155194796344,23342.7600895053,0.0,1.0
2010-09-03,9.86,10.05,9.478,9.89,4600,5.74465056770593,5.85534870237775,5.52208905483944,5.76212922054885,7895.3453243915,0.0,1.0
2010-09-07,9.835,9.93,9.8,9.93,1300,5.73008502367017,5.78543409100608,5.7096932620201,5.78543409100608,2231.29324384977,0.0,1.0
2010-09-08,9.97,10.0,9.491,9.491,1100,5.8087389614633,5.82621761430622,5.52966313773804,5.52966313773804,1888.01736018058,0.0,1.0
2010-09-09,9.99,10.04,9.6201,10.04,4000,5.82039139669192,5.84952248476345,5.60487960713873,5.84952248476345,6865.5176733839,0.0,1.0
2010-09-10,10.05,10.05,9.94,9.95,3600,5.85534870237775,5.85534870237775,5.79126030862038,5.79708652623469,6178.96590604552,0.0,1.0
2010-09-13,10.01,10.1,9.89,9.98,3200,5.83204383192053,5.88447979044928,5.76212922054885,5.81456517907761,5492.41413870712,0.0,1.0
2010-09-14,10.07,10.15,9.92,10.02,4500,5.86700113760637,5.91361087852082,5.77960787339177,5.83787004953483,7723.70738255689,0.0,1.0
2010-09-15,10.0,10.075,10.0,10.01,1300,5.82621761430622,5.86991424641352,5.82621761430622,5.83204383192053,2231.29324384977,0.0,1.0
2010-09-16,10.18,10.18,10.03,10.05,2400,5.93108953136373,5.93108953136373,5.84369626714914,5.85534870237775,4119.31060403035,0.0,1.0
2010-09-17,10.25,10.25,10.05,10.15,4600,5.97187305466388,5.97187305466388,5.85534870237775,5.91361087852082,7895.34532439149,0.0,1.0
2010-09-20,10.4,10.4,9.8415,10.15,6900,6.05926631887847,6.05926631887847,5.73387206511947,5.91361087852082,11843.0179865872,0.0,1.0
2010-09-21,10.05,10.25,10.02,10.25,1200,5.85534870237775,5.97187305466388,5.83787004953483,5.97187305466388,2059.65530201517,0.0,1.0
2010-09-22,10.28,10.4,10.23,10.25,3700,5.9893517075068,6.05926631887847,5.96022061943527,5.97187305466388,6350.60384788011,0.0,1.0
2010-09-23,10.18,10.222,10.017,10.09,4100,5.93108953136373,5.95555964534382,5.83612218425054,5.87865357283498,7037.15561521851,0.0,1.0
2010-09-24,10.0,10.2899,10.0,10.2,1100,5.82621761430622,5.99511966294496,5.82621761430622,5.94274196659235,1888.01736018058,0.0,1.0
2010-09-27,9.95,10.01,9.95,10.01,2000,5.79708652623469,5.83204383192053,5.79708652623469,5.83204383192053,3432.75883669195,0.0,1.0
2010-09-28,9.88,9.985,9.85,9.86,3100,5.75630300293455,5.81747828788476,5.73882435009163,5.74465056770593,5320.77619687253,0.0,1.0
2010-09-29,9.75,9.85,9.75,9.85,3000,5.68056217394857,5.73882435009163,5.68056217394857,5.73882435009163,5149.13825503793,0.0,1.0
2010-09-30,10.01,10.1,9.608,9.608,2200,5.83204383192053,5.88447979044928,5.59782988382542,5.59782988382542,3776.03472036115,0.0,1.0
2010-10-01,9.62,10.09,9.61,10.09,8900,5.60482134496258,5.87865357283498,5.59899512734828,5.87865357283498,15275.7768232792,0.0,1.0
2010-10-04,9.63,10.0799,9.62,9.9,2300,5.61064756257689,5.87276909304453,5.60482134496258,5.76795543816316,3947.67266219575,0.0,1.0
2010-10-05,9.71,9.952,9.64,9.64,1500,5.65725730349134,5.79825176975755,5.6164737801912,5.6164737801912,2574.56912751897,0.0,1.0
2010-10-06,9.71,9.75,9.7,9.75,4600,5.65725730349134,5.68056217394857,5.65143108587703,5.68056217394857,7895.3453243915,0.0,1.0
2010-10-07,9.65,9.72,9.65,9.7,900,5.6222999978055,5.66308352110565,5.6222999978055,5.65143108587703,1544.74147651138,0.0,1.0
2010-10-08,9.65,9.71,9.65,9.71,2500,5.6222999978055,5.65725730349134,5.6222999978055,5.65725730349134,4290.94854586495,0.0,1.0
2010-10-11,9.82,9.94,9.65,9.65,3300,5.72134569724871,5.79126030862038,5.6222999978055,5.6222999978055,5664.05208054173,0.0,1.0
2010-10-12,10.07,10.07,9.68,9.69,4300,5.86700113760637,5.86700113760637,5.63977865064842,5.64560486826273,7380.4314988877,0.0,1.0
2010-10-13,9.8,10.016,9.75,9.97,1800,5.7096932620201,5.83553956248911,5.68056217394857,5.8087389614633,3089.48295302276,0.0,1.0
2010-10-14,9.88,9.96,9.75,9.96,3000,5.75630300293455,5.802912743849,5.68056217394857,5.802912743849,5149.13825503793,0.0,1.0
2010-10-15,10.21,10.25,9.75,9.75,18400,5.94856818420665,5.97187305466388,5.68056217394857,5.68056217394857,31581.381297566,0.0,1.0
2010-10-18,9.84,10.25,9.84,10.25,4100,5.73299813247732,5.97187305466388,5.73299813247732,5.97187305466388,7037.15561521851,0.0,1.0
2010-10-19,10.0,10.15,9.75,9.7665,2600,5.82621761430622,5.91361087852082,5.68056217394857,5.69017543301217,4462.58648769954,0.0,1.0
2010-10-20,10.08,10.08,9.85,9.86,6300,5.87282735522067,5.87282735522067,5.73882435009163,5.74465056770593,10813.1903355797,0.0,1.0
2010-10-21,10.249,10.25,10.1,10.1,3400,5.97129043290245,5.97187305466388,5.88447979044928,5.88447979044928,5835.69002237632,0.0,1.0
2010-10-22,10.29,10.29,10.0299,10.21,10300,5.9951779251211,5.9951779251211,5.843638004973,5.94856818420665,17678.7080089636,0.0,1.0
2010-10-25,10.15,10.29,9.87,10.29,6800,5.91361087852082,5.9951779251211,5.75047678532024,5.9951779251211,11671.3800447526,0.0,1.0
2010-10-26,9.98,10.0,9.92,9.96,2700,5.81456517907761,5.82621761430622,5.77960787339177,5.802912743849,4634.22442953414,0.0,1.0
2010-10-27,9.99,9.99,9.98,9.99,900,5.82039139669192,5.82039139669192,5.81456517907761,5.82039139669192,1544.74147651138,0.0,1.0
2010-10-28,10.0,10.1,9.81,10.0,18700,5.82621761430622,5.88447979044928,5.7155194796344,5.82621761430622,32096.2951230698,0.0,1.0
2010-10-29,10.915,11.15,10.25,10.25,151100,6.35931652601524,6.49623263995144,5.97187305466388,5.97187305466388,259344.930112077,0.0,1.0
2010-11-01,11.26,11.69,11.25,11.69,51400,6.56032103370881,6.81084839112397,6.5544948160945,6.81084839112397,88221.9021029832,0.0,1.0
2010-11-02,11.19,11.45,11.1001,11.17,13200,6.51953751040866,6.67101916838062,6.46715981405605,6.50788507518005,22656.2083221669,0.0,1.0
2010-11-03,11.1,11.4,11.1,11.2,5000,6.46710155187991,6.64188808030909,6.46710155187991,6.52536372802297,8581.89709172988,0.0,1.0
2010-11-04,11.57,11.751,11.25,11.69,37900,6.7409337797523,6.84638831857124,6.5544948160945,6.81084839112397,65050.7799553125,0.0,1.0
2010-11-05,11.44,11.715,10.86,10.93,18400,6.75841243259522,6.92087426991722,6.41576564842518,6.4571195706526,31145.7760382892,0.16,1.0
2010-11-08,11.25,11.7,11.09,11.7,12200,6.64616607226365,6.9120127151542,6.55164282145813,6.9120127151542,20651.0036775613,0.0,1.0
2010-11-09,10.92,11.415,10.92,11.08,12800,6.45121186747725,6.74364317465685,6.45121186747725,6.54573511828278,21666.6268092447,0.0,1.0
2010-11-10,10.9999,11.3,10.93,10.93,6700,6.49841441584826,6.67570458814038,6.4571195706526,6.4571195706526,11341.124970464,0.0,1.0
2010-11-11,10.9,11.16,10.9,11.07,10400,6.43939646112656,6.59299674368555,6.43939646112656,6.53982741510744,17604.1342825113,0.0,1.0
2010-11-12,10.75,10.905,10.75,10.9,12100,6.35078091349638,6.44235031271424,6.35078091349638,6.43939646112656,20481.7331556141,0.0,1.0
2010-11-15,10.76,10.78,10.7,10.76,13900,6.35668861667173,6.36850402302242,6.32124239761965,6.35668861667173,23528.6025506641,0.0,1.0
2010-11-16,10.71,10.98,10.65,10.85,12300,6.327150100795,6.48665808652933,6.29170388174293,6.40985794524984,20820.2741995085,0.0,1.0
2010-11-17,11.02,11.02,10.5,10.7,7200,6.51028889923071,6.51028889923071,6.20308833411274,6.32124239761965,12187.4775802001,0.0,1.0
2010-11-18,11.2,11.355,11.2,11.3,2000,6.61662755638693,6.70819695560478,6.61662755638693,6.67570458814038,3385.41043894448,0.0,1.0
2010-11-19,11.5,11.66,11.0101,11.34,31400,6.79385865164729,6.88838190245282,6.50444027308712,6.69933540084176,53150.9438914283,0.0,1.0
2010-11-22,11.385,11.7,11.12,11.62,28000,6.72592006513082,6.9120127151542,6.56936593098416,6.86475108975144,47395.7461452227,0.0,1.0
2010-11-23,11.51,11.599,11.1501,11.1501,7600,6.79976635482264,6.85234491308321,6.58714811754195,6.58714811754195,12864.559667989,0.0,1.0
2010-11-24,11.515,11.6499,11.17,11.4,10500,6.80272020641031,6.88241512224572,6.59890444686089,6.73478161989384,17773.4048044585,0.0,1.0
2010-11-26,11.25,11.42,11.25,11.38,3500,6.64616607226365,6.74659702624453,6.64616607226365,6.72296621354315,5924.46826815284,0.0,1.0
2010-11-29,11.15,11.22,10.82,11.05,4800,6.5870890405102,6.62844296273762,6.3921348357238,6.52801200875675,8124.98505346675,0.0,1.0
2010-11-30,11.07,11.1499,11.07,11.1499,900,6.53982741510744,6.58702996347845,6.53982741510744,6.58702996347845,1523.43469752501,0.0,1.0
2010-12-01,12.033,12.18,11.25,11.25,54500,7.1087392308932,7.19558246757078,6.64616607226365,6.64616607226365,92252.4344612371,0.0,1.0
2010-12-02,11.976,12.3,11.68,12.0,10800,7.07506532279374,7.26647490567493,6.90019730880351,7.08924381041456,18281.2163703002,0.0,1.0
2010-12-03,11.413,12.15,11.131,12.01,43400,6.74246163402179,7.17785935804475,6.57586440447704,7.09515151358991,73463.4065250951,0.0,1.0
2010-12-06,11.462,11.76,11.36,11.76,7800,6.77140937958098,6.94745893420627,6.71115080719245,6.94745893420627,13203.1007118835,0.0,1.0
2010-12-07,11.48,11.57,11.22,11.23,12000,6.7820432452966,6.83521257387471,6.62844296273762,6.63435066591296,20312.4626336669,0.0,1.0
2010-12-08,11.45,11.645,11.25,11.4,10500,6.76432013577056,6.8795203476898,6.64616607226365,6.73478161989384,17773.4048044585,0.0,1.0
2010-12-09,11.36,11.629,11.32,11.52,2900,6.71115080719245,6.87006802260925,6.68751999449107,6.80567405799798,4908.8451364695,0.0,1.0
2010-12-10,11.56,11.6499,11.32,11.51,3400,6.82930487069936,6.88241512224572,6.68751999449107,6.79976635482264,5755.19774620562,0.0,1.0
2010-12-13,11.41,11.64,11.38,11.64,6500,6.74068932306918,6.87656649610213,6.72296621354315,6.87656649610213,11002.5839265696,0.0,1.0
2010-12-14,11.6701,12.0,11.58,11.59,22800,6.89434868265992,7.08924381041456,6.84112027705005,6.8470279802254,38593.679003967,0.0,1.0
2010-12-15,11.4,11.72,11.35,11.47,7100,6.73478161989384,6.92382812150489,6.70524310401711,6.77613554212125,12018.2070582529,0.0,1.0
2010-12-16,11.35,11.5,11.31,11.41,6900,6.70524310401711,6.79385865164729,6.68161229131573,6.74068932306918,11679.6660143585,0.0,1.0
2010-12-17,11.67,11.67,11.31,11.31,6300,6.89428960562816,6.89428960562816,6.68161229131573,6.68161229131573,10664.0428826751,0.0,1.0
2010-12-20,11.39,11.716,11.32,11.52,10600,6.72887391671849,6.92146504023475,6.68751999449107,6.80567405799798,17942.6753264057,0.0,1.0
2010-12-21,11.48,11.869,11.48,11.869,700,6.7820432452966,7.01185289881754,6.7820432452966,7.01185289881754,1184.89365363057,0.0,1.0
2010-12-22,11.47,11.625,11.47,11.61,2200,6.77613554212125,6.86770494133911,6.77613554212125,6.85884338657609,3723.95148283893,0.0,1.0
2010-12-23,11.33,11.59,11.33,11.59,7000,6.69342769766642,6.8470279802254,6.69342769766642,6.8470279802254,11848.9365363057,0.0,1.0
2010-12-27,11.28,11.3599,11.15,11.33,4800,6.66388918178969,6.7110917301607,6.5870890405102,6.69342769766642,8124.98505346675,0.0,1.0
2010-12-28,11.28,11.33,11.17,11.18,5500,6.66388918178969,6.69342769766642,6.59890444686089,6.60481215003624,9309.87870709732,0.0,1.0
2010-12-29,11.24,11.3001,11.24,11.24,3300,6.64025836908831,6.67576366517214,6.64025836908831,6.64025836908831,5585.92722425839,0.0,1.0
2010-12-30,11.27,11.4399,11.26,11.28,2300,6.65798147861434,6.75835335556346,6.652073775439,6.66388918178969,3893.22200478615,0.0,1.0
2010-12-31,11.2607,11.39,11.26,11.29,2300,6.65248731466127,6.72887391671849,6.652073775439,6.66979688496504,3893.22200478615,0.0,1.0
2011-01-03,11.3,11.4499,11.15,11.21,7600,6.67570458814038,6.76426105873881,6.5870890405102,6.62253525956227,12864.559667989,0.0,1.0
2011-01-04,11.619,11.699,11.17,11.17,21700,6.8641603194339,6.91142194483667,6.59890444686089,6.59890444686089,36731.7032625476,0.0,1.0
2011-01-05,11.4,11.59,11.1501,11.38,4500,6.73478161989384,6.8470279802254,6.58714811754195,6.72296621354315,7617.17348762507,0.0,1.0
2011-01-06,11.39,11.39,11.24,11.265,4600,6.72887391671849,6.72887391671849,6.64025836908831,6.65502762702667,7786.4440095723,0.0,1.0
2011-01-07,11.27,11.55,11.13,11.35,26200,6.65798147861434,6.82339716752402,6.57527363415951,6.70524310401711,44348.8767501727,0.0,1.0
2011-01-10,11.27,11.3599,11.135,11.26,4900,6.65798147861434,6.7110917301607,6.57822748574718,6.652073775439,8294.25557541398,0.0,1.0
2011-01-11,11.2806,11.2806,11.111,11.25,3600,6.66424364398021,6.66424364398021,6.56404899812635,6.64616607226365,6093.73879010006,0.0,1.0
2011-01-12,11.45,11.45,11.2099,11.26,8600,6.76432013577056,6.76432013577056,6.62247618253052,6.652073775439,14557.2648874613,0.0,1.0
2011-01-13,11.4,11.45,11.2,11.4,4700,6.73478161989384,6.76432013577056,6.61662755638693,6.73478161989384,7955.71453151952,0.0,1.0
2011-01-14,11.67,11.99,11.299,11.31,49200,6.89428960562816,7.08333610723922,6.67511381782285,6.68161229131573,83281.0967980342,0.0,1.0
2011-01-18,11.76,12.0,11.76,11.8,12400,6.94745893420627,7.08924381041456,6.94745893420627,6.97108974690766,20989.5447214558,0.0,1.0
2011-01-19,11.75,11.9,11.7,11.81,6600,6.94155123103093,7.03016677866111,6.9120127151542,6.976997450083,11171.8544485168,0.0,1.0
2011-01-20,12.0,12.2,11.7,11.8899,16500,7.08924381041456,7.20739787392147,6.9120127151542,7.02419999845401,27929.636121292,0.0,1.0
2011-01-21,11.88,12.85,11.73,12.0999,34100,7.01835137231042,7.59139858031893,6.92973582468024,7.14826176513627,57721.2479840034,0.0,1.0
2011-01-24,12.085,12.3,11.99,11.99,3000,7.139459287405,7.26647490567493,7.08333610723922,7.08333610723922,5078.11565841672,0.0,1.0
2011-01-25,11.85,12.11,11.85,12.1,1500,7.00062826278438,7.15422854534336,7.00062826278438,7.14832084216802,2539.05782920836,0.0,1.0
2011-01-26,12.19,12.19,11.85,11.85,6600,7.20149017074613,7.20149017074613,7.00062826278438,7.00062826278438,11171.8544485168,0.0,1.0
2011-01-27,12.3,12.35,12.0,12.35,3100,7.26647490567493,7.29601342155166,7.08924381041456,7.29601342155166,5247.38618036394,0.0,1.0
2011-01-28,12.13,12.23,11.85,11.885,6200,7.16604395169406,7.22512098344751,7.00062826278438,7.02130522389809,10494.7723607279,0.0,1.0
2011-01-31,12.03,12.17,12.02,12.17,4200,7.1069669199406,7.18967476439544,7.10105921676525,7.18967476439544,7109.36192178341,0.0,1.0
2011-02-01,12.1,12.3,11.7201,12.07,3300,7.14832084216802,7.26647490567493,6.92388719853664,7.13059773264198,5585.92722425839,0.0,1.0
2011-02-02,12.44,12.4899,12.2,12.21,4900,7.34918275012976,7.37866218897474,7.20739787392147,7.21330557709682,8294.25557541398,0.0,1.0
2011-02-03,12.85,12.8699,12.37,12.381,22200,7.59139858031893,7.60315490963787,7.30782882790235,7.31432730139523,37578.0558722837,0.0,1.0
2011-02-04,14.1,14.16,13.41,13.41,41600,8.32986147723711,8.36530769628919,7.92222995813828,7.92222995813828,70416.5371300452,0.0,1.0
2011-02-07,14.44,14.6,14.0,14.1,23900,8.62524663600439,8.72081723584931,8.36242748643085,8.42215911133392,40012.3051043412,0.16,1.0
2011-02-08,14.95,14.95,14.3,14.3,20100,8.92987792301008,8.92987792301008,8.54162236114008,8.54162236114008,33650.5160082535,0.0,1.0
2011-02-09,15.34,15.35,14.8201,14.99,22100,9.16283126013209,9.16880442262239,8.85228654226099,8.95377057297131,36998.8260588259,0.0,1.0
2011-02-10,15.2201,15.34,15.13,15.3,7000,9.0912130418733,9.16283126013209,9.03739484783562,9.13893861017085,11719.0851770037,0.0,1.0
2011-02-11,15.3258,15.4899,15.24,15.24,19600,9.15434936939585,9.2523689658618,9.10309963522901,9.10309963522901,32813.4384956103,0.0,1.0
2011-02-14,15.3,15.4399,15.23,15.23,18000,9.13893861017085,9.22250315341026,9.0971264727387,9.0971264727387,30134.7904551524,0.0,1.0
2011-02-15,14.691,15.44,14.69,15.388,15000,8.77517301451111,9.22256288503516,8.77457569826208,9.19150244008556,25112.3253792936,0.0,1.0
2011-02-16,14.28,14.7,14.04,14.6,20600,8.52967603615946,8.78054886075239,8.38632013639208,8.72081723584931,34487.5935208966,0.0,1.0
2011-02-17,14.31,14.32,14.04,14.13,10000,8.54759552363039,8.55356868612069,8.38632013639208,8.44007859880485,16741.5502528624,0.0,1.0
2011-02-18,14.1971,14.4,14.1,14.32,7300,8.48015851911481,8.60135398604316,8.42215911133392,8.55356868612069,12221.3316845896,0.0,1.0
2011-02-22,13.67,14.0699,13.33,14.05,20900,8.16531312425069,8.4041798922381,7.96222559958023,8.39229329888239,34989.8400284825,0.0,1.0
2011-02-23,14.16,14.1975,13.51,13.76,8300,8.45799808627577,8.48039744561443,8.06974252440577,8.21907158666346,13895.4867098758,0.0,1.0
2011-02-24,14.1499,14.6,14.0,14.15,14800,8.45196519216056,8.72081723584931,8.36242748643085,8.45202492378546,24777.4943742364,0.0,1.0
2011-02-25,14.35,14.43,13.89,14.1,11700,8.57148817359162,8.61927347351408,8.29672269903746,8.42215911133392,19587.613795849,0.0,1.0
2011-02-28,14.52,14.536,14.305,14.33,9000,8.67303193592685,8.68258899591134,8.54460894238523,8.559541848611,15067.3952275762,0.0,1.0
2011-03-01,14.6001,14.83,14.52,14.52,19300,8.72087696747422,8.85819997312639,8.67303193592685,8.67303193592685,32311.1919880244,0.0,1.0
2011-03-02,14.8001,15.2185,14.61,14.61,10700,8.84034021728037,9.09025733587485,8.72679039833962,8.72679039833962,17913.4587705628,0.0,1.0
2011-03-03,14.9,15.0199,14.87,14.99,8500,8.90001211055854,8.97163032881733,8.88209262308762,8.95377057297131,14230.3177149331,0.0,1.0
2011-03-04,15.35,15.4299,14.73,14.94,9800,9.16880442262239,9.21652999091995,8.79846834822331,8.92390476051978,16406.7192478052,0.0,1.0
2011-03-07,15.24,15.45,14.8,15.37,23900,9.10309963522901,9.22853604752547,8.84028048565547,9.18075074760301,40012.3051043412,0.0,1.0
2011-03-08,15.01,15.15,14.901,15.13,12900,8.96571689795193,9.04934117281624,8.90060942680758,9.03739484783562,21596.5998261925,0.0,1.0
2011-03-09,14.9799,15.1399,14.92,15.09,15500,8.9477376788561,9.04330827870103,8.91195843553916,9.01350219787439,25949.4028919368,0.0,1.0
2011-03-10,15.3101,15.4,14.93,14.93,19400,9.14497150428607,9.19867023507393,8.91793159802947,8.91793159802947,32478.6074905531,0.0,1.0
2011-03-11,15.1,15.43,15.1,15.43,15800,9.0194753603647,9.21658972254485,9.0194753603647,9.21658972254485,26451.6493995226,0.0,1.0
2011-03-14,15.051,15.19,14.941,15.15,4100,8.99020686416219,9.07323382277747,8.92450207676881,9.04934117281624,6864.03560367359,0.0,1.0
2011-03-15,15.01,15.18,14.92,14.93,9400,8.96571689795193,9.06726066028716,8.91195843553916,8.91793159802947,15737.0572376907,0.0,1.0
2011-03-16,14.6999,14.99,14.601,14.99,8000,8.78048912912749,8.95377057297131,8.72141455209834,8.95377057297131,13393.2402022899,0.0,1.0
2011-03-17,13.89,14.7,13.78,14.7,15200,8.29672269903746,8.78054886075239,8.23101791164408,8.78054886075239,25447.1563843509,0.0,1.0
2011-03-18,13.12,13.93,13.1,13.93,28600,7.83678918728376,8.32061534899869,7.82484286230315,8.32061534899869,47880.8337231866,0.0,1.0
2011-03-21,14.11,14.15,13.18,13.51,16800,8.42813227382423,8.45202492378546,7.87262816222561,8.06974252440577,28125.8044248089,0.0,1.0
2011-03-22,13.99,14.11,13.63,14.11,3900,8.35645432394054,8.42813227382423,8.14142047428946,8.42813227382423,6529.20459861634,0.0,1.0
2011-03-23,13.6501,13.96,13.6501,13.9,1200,8.15342653089498,8.33853483646962,8.15342653089498,8.30269586152777,2008.98603034349,0.0,1.0
2011-03-24,13.74,13.74,13.57,13.65,4200,8.20712526168285,8.20712526168285,8.10558149934761,8.15336679927008,7031.45110620221,0.0,1.0
2011-03-25,13.63,14.2,13.581,13.7001,4800,8.14142047428946,8.481890736237,8.11215197808695,8.18329234334652,8035.94412137396,0.0,1.0
2011-03-28,13.38,13.62,13.29,13.52,10800,7.99209141203177,8.13544731179915,7.938332949619,8.07571568689607,18080.8742730914,0.0,1.0
2011-03-29,13.5301,13.5899,13.38,13.38,2000,8.08174858101128,8.11746809270333,7.99209141203177,7.99209141203177,3348.31005057249,0.0,1.0
2011-03-30,13.59,13.59,13.53,13.57,400,8.11752782432823,8.11752782432823,8.08168884938638,8.10558149934761,669.662010114497,0.0,1.0
2011-03-31,13.73,13.73,13.55,13.73,8900,8.20115209919254,8.20115209919254,8.093635174367,8.20115209919254,14899.9797250475,0.0,1.0
2011-04-01,13.71,13.9,13.52,13.59,8600,8.18920577421192,8.30269586152777,8.07571568689607,8.11752782432823,14397.7332174617,0.0,1.0
2011-04-04,13.67,13.89,13.51,13.62,3600,8.16531312425069,8.29672269903746,8.06974252440577,8.13544731179915,6026.95809103047,0.0,1.0
2011-04-05,13.87,13.87,13.65,13.82,6000,8.28477637405684,8.28477637405684,8.15336679927008,8.25491056160531,10044.9301517175,0.0,1.0
2011-04-06,13.86,13.88,13.76,13.76,12800,8.27880321156654,8.29074953654716,8.21907158666346,8.21907158666346,21429.1843236639,0.0,1.0
2011-04-07,13.88,13.88,13.5545,13.7001,4300,8.29074953654716,8.29074953654716,8.09632309748764,8.18329234334652,7198.86660873084,0.0,1.0
2011-04-08,13.65,13.92,13.61,13.92,8100,8.15336679927008,8.31464218650838,8.12947414930884,8.31464218650838,13560.6557048186,0.0,1.0
2011-04-11,13.7,13.96,13.65,13.75,9200,8.18323261172161,8.33853483646962,8.15336679927008,8.21309842417315,15402.2262326334,0.0,1.0
2011-04-12,13.92,13.92,13.65,13.7,3200,8.31464218650838,8.31464218650838,8.15336679927008,8.18323261172161,5357.29608091598,0.0,1.0
2011-04-13,14.28,14.54,13.8001,13.93,13400,8.52967603615946,8.68497826090747,8.2430239682496,8.32061534899869,22433.6773388357,0.0,1.0
2011-04-14,14.0999,14.5399,14.09,14.33,5700,8.42209937970902,8.68491852928256,8.41618594884362,8.559541848611,9542.68364413158,0.0,1.0
2011-04-15,14.11,14.4399,14.11,14.15,3000,8.42813227382423,8.62518690437948,8.42813227382423,8.45202492378546,5022.46507585873,0.0,1.0
2011-04-18,14.006,14.25,13.9,14.05,6200,8.36601138392503,8.51175654868854,8.30269586152777,8.39229329888239,10379.7611567747,0.0,1.0
2011-04-19,14.15,14.3,14.15,14.3,4900,8.45202492378546,8.54162236114008,8.45202492378546,8.54162236114008,8203.35962390259,0.0,1.0
2011-04-20,14.15,14.34,14.15,14.34,5500,8.45202492378546,8.56551501110131,8.45202492378546,8.56551501110131,9207.85263907434,0.0,1.0
2011-04-21,14.3,14.485,14.1561,14.1561,3600,8.54162236114008,8.65212586721077,8.45566855290455,8.45566855290455,6026.95809103047,0.0,1.0
2011-04-25,14.32,14.4799,14.3,14.38,7100,8.55356868612069,8.64907955434072,8.54162236114008,8.58940766106254,11886.5006795323,0.0,1.0
2011-04-26,13.95,14.39,13.81,14.32,20900,8.33256167397931,8.59538082355285,8.248937399115,8.55356868612069,34989.8400284825,0.0,1.0
2011-04-27,13.99,14.24,13.95,13.95,6200,8.35645432394054,8.50578338619823,8.33256167397931,8.33256167397931,10379.7611567747,0.0,1.0
2011-04-28,13.91,14.32,13.91,14.12,2800,8.30866902401808,8.55356868612069,8.30866902401808,8.43410543631454,4687.63407080148,0.0,1.0
2011-04-29,14.1101,14.47,14.05,14.47,6800,8.42819200544914,8.64316612347531,8.39229329888239,8.64316612347531,11384.2541719464,0.0,1.0
2011-05-02,14.0001,14.24,14.0001,14.06,5000,8.36248721805575,8.50578338619823,8.36248721805575,8.39826646137269,8370.77512643121,0.0,1.0
2011-05-03,14.2191,14.2191,14.0,14.0,4100,8.49329947659349,8.49329947659349,8.36242748643085,8.36242748643085,6864.03560367359,0.0,1.0
2011-05-04,14.162,14.3,14.0501,14.16,2100,8.45919271877383,8.54162236114008,8.39235303050729,8.45799808627577,3515.72555310111,0.0,1.0
2011-05-05,13.8201,14.1999,13.82,14.1999,9000,8.35054089307513,8.58002804810223,8.35048046991689,8.58002804810223,14894.9513082614,0.16,1.0
2011-05-06,13.99,13.99,13.8,13.83,3000,8.45319983893902,8.45319983893902,8.33839583826722,8.35652278574172,4964.98376942047,0.0,1.0
2011-05-09,14.25,14.29,13.82,13.91,17000,8.61030005038463,8.63446931368396,8.35048046991689,8.40486131234037,28134.908026716,0.0,1.0
2011-05-10,13.9,14.25,13.86,14.22,8500,8.39881899651554,8.61030005038463,8.37464973321621,8.59217310291014,14067.454013358,0.0,1.0
2011-05-11,13.96,14.143,13.8,13.84,9000,8.43507289146453,8.54564727105894,8.33839583826722,8.36256510156655,14894.9513082614,0.0,1.0
2011-05-12,13.8535,13.96,13.81,13.96,6300,8.37072222793007,8.43507289146453,8.34443815409205,8.43507289146453,10426.465915783,0.0,1.0
2011-05-13,13.751,13.91,13.7,13.89,11000,8.30878849072555,8.40486131234037,8.27797268001891,8.39277668069071,18204.9404878751,0.0,1.0
2011-05-16,13.6,14.0,13.5,13.68,28700,8.2175495217706,8.45924215476385,8.15712636352228,8.26588804836925,47498.3447274559,0.0,1.0
2011-05-17,13.61,13.7001,13.61,13.61,2400,8.22359183759543,8.27803310317716,8.22359183759543,8.22359183759543,3971.98701553638,0.0,1.0
2011-05-18,13.97,14.07,13.728,13.73,4800,8.44111520728936,8.50153836553767,8.29489116432844,8.2960996274934,7943.97403107276,0.0,1.0
2011-05-19,13.82,14.09,13.6801,14.09,5800,8.35048046991689,8.51362299718733,8.2659484715275,8.51362299718733,9598.96862087958,0.0,1.0
2011-05-20,13.83,14.05,13.77,13.88,6000,8.35652278574172,8.48945373388801,8.32026889079273,8.38673436486587,9929.96753884095,0.0,1.0
2011-05-23,13.99,14.04,13.82,13.95,3599,8.45319983893902,8.48341141806317,8.35048046991689,8.42903057563969,5956.32552871476,0.0,1.0
2011-05-24,14.14,14.18,13.9,13.9,2546,8.54383457631149,8.56800383961081,8.39881899651554,8.39881899651554,4213.61622564818,0.0,1.0
2011-05-25,14.19,14.4,13.9999,14.0,11900,8.57404615543564,8.7009347877571,8.4591817316056,8.45924215476385,19694.4356187012,0.0,1.0
2011-05-26,14.621,14.92,14.23,14.23,15000,8.83446996748587,9.01513521064833,8.59821541873497,8.59821541873497,24824.9188471024,0.0,1.0
2011-05-27,14.9,15.0,14.48,14.48,13500,9.00305057899867,9.06347373724698,8.74927331435575,8.74927331435575,22342.4269623921,0.0,1.0
2011-05-31,15.3,15.3,14.61,15.0,12400,9.24474321199192,9.24474321199192,8.82782342007856,9.06347373724698,20521.9329136046,0.0,1.0
2011-06-01,14.41,14.99,14.3,14.99,13000,8.70697710358193,9.05743142142215,8.64051162950879,9.05743142142215,21514.9296674887,0.0,1.0
2011-06-02,14.48,14.87,14.41,14.87,700,8.74927331435575,8.98492363152417,8.70697710358193,8.98492363152417,1158.49621286478,0.0,1.0
2011-06-03,14.61,14.67,14.42,14.42,1700,8.82782342007856,8.86407731502755,8.71301941940676,8.71301941940676,2813.4908026716,0.0,1.0
2011-06-06,13.83,14.56,13.75,13.95,27800,8.35652278574172,8.7976118409544,8.30818425914307,8.42903057563969,46008.8495966297,0.0,1.0
2011-06-07,13.58,13.82,13.52,13.78,4700,8.20546489012093,8.35048046991689,8.16921099517195,8.32631120661756,7778.47457209208,0.0,1.0
2011-06-08,13.7,14.225,13.6109,13.71,2200,8.27797268001891,8.59519426082255,8.22413564601966,8.28401499584374,3640.98809757501,0.0,1.0
2011-06-09,13.8,13.8,13.5,13.61,6000,8.33839583826722,8.33839583826722,8.15712636352228,8.22359183759543,9929.96753884096,0.0,1.0
2011-06-10,13.73,13.98,13.71,13.73,6400,8.2960996274934,8.44715752311419,8.28401499584374,8.2960996274934,10591.9653747637,0.0,1.0
2011-06-13,13.2,13.74,13.09,13.74,9800,7.97585688877734,8.30214194331823,7.9093914147042,8.30214194331823,16218.9469801069,0.0,1.0
2011-06-14,13.37,13.54,12.71,13.14,13800,8.07857625779948,8.18129562682161,7.67978341336061,7.93960299382836,22838.9253393342,0.0,1.0
2011-06-15,13.14,13.32,12.97,13.25,7100,7.93960299382836,8.04836467867532,7.83688362480622,8.0060684679015,11750.4615876285,0.0,1.0
2011-06-16,13.21,13.29,13.05,13.05,5000,7.98189920460218,8.03023773120083,7.88522215140488,7.88522215140488,8274.97294903412,0.0,1.0
2011-06-17,13.59,13.59,13.05,13.3,3800,8.21150720594577,8.21150720594577,7.88522215140488,8.03628004702566,6288.97944126593,0.0,1.0
2011-06-20,13.4,13.6,13.05,13.55,7300,8.09670320527397,8.2175495217706,7.88522215140488,8.18733794264644,12081.4605055898,0.0,1.0
2011-06-21,13.238,13.52,13.15,13.36,3700,7.9988176889117,8.16921099517195,7.94564530965319,8.07253394197464,6123.47998228525,0.0,1.0
2011-06-22,13.299,13.3,13.2,13.2999,1600,8.03567581544317,8.03628004702566,7.97585688877734,8.03621962386741,2647.99134369092,0.0,1.0
2011-06-23,13.2499,13.25,13.1509,13.17,1800,8.00600804474325,8.0060684679015,7.94618911807742,7.95772994130285,2978.99026165229,0.0,1.0
2011-06-24,13.06,13.3,13.06,13.3,7500,7.89126446722971,8.03628004702566,7.89126446722971,8.03628004702566,12412.4594235512,0.0,1.0
2011-06-27,13.27,13.37,12.98,12.98,6400,8.01815309955116,8.07857625779948,7.84292594063105,7.84292594063105,10591.9653747637,0.0,1.0
2011-06-28,13.88,14.25,13.24,13.55,3300,8.38673436486587,8.61030005038463,8.00002615207667,8.18733794264644,5461.48214636253,0.0,1.0
2011-06-29,13.5625,13.72,13.33,13.72,2400,8.19489083742748,8.29005731166857,8.05440699450015,8.29005731166857,3971.98701553638,0.0,1.0
2011-06-30,13.56,13.77,13.56,13.77,1400,8.19338025847127,8.32026889079273,8.19338025847127,8.32026889079273,2316.99242572956,0.0,1.0
2011-07-01,13.7,13.9,13.6,13.6,2600,8.27797268001891,8.39881899651554,8.2175495217706,8.2175495217706,4302.98593349774,0.0,1.0
2011-07-05,13.81,13.85,13.75,13.81,1700,8.34443815409205,8.36860741739138,8.30818425914307,8.34443815409205,2813.4908026716,0.0,1.0
2011-07-06,13.69,13.89,13.69,13.73,5700,8.27193036419408,8.39277668069071,8.27193036419408,8.2960996274934,9433.4691618989,0.0,1.0
2011-07-07,13.88,13.89,13.77,13.77,2800,8.38673436486587,8.39277668069071,8.32026889079273,8.32026889079273,4633.98485145911,0.0,1.0
2011-07-08,13.68,13.94,13.55,13.69,7100,8.26588804836925,8.42298825981486,8.18733794264644,8.27193036419408,11750.4615876285,0.0,1.0
2011-07-11,13.62,13.9899,13.55,13.7,3600,8.22963415342026,8.45313941578077,8.18733794264644,8.27797268001891,5957.98052330457,0.0,1.0
2011-07-12,13.69,13.81,13.26,13.81,1800,8.27193036419408,8.34443815409205,8.01211078372633,8.34443815409205,2978.99026165228,0.0,1.0
2011-07-13,13.74,13.74,13.55,13.55,500,8.30214194331823,8.30214194331823,8.18733794264644,8.18733794264644,827.497294903413,0.0,1.0
2011-07-14,13.65,13.651,13.599,13.65,3600,8.24776110089475,8.24836533247724,8.21694529018811,8.24776110089475,5957.98052330457,0.0,1.0
2011-07-15,13.55,14.0,13.27,13.74,5400,8.18733794264644,8.45924215476385,8.01815309955116,8.30214194331823,8936.97078495685,0.0,1.0
2011-07-18,13.8,13.8,13.3,13.31,4400,8.33839583826722,8.33839583826722,8.03628004702566,8.04232236285049,7281.97619515003,0.0,1.0
2011-07-19,13.3164,13.944,13.1,13.9,10000,8.04618944497838,8.4254051861448,7.91543373052903,8.39881899651554,16549.9458980683,0.0,1.0
2011-07-20,13.35,13.63,13.21,13.21,4900,8.06649162614981,8.23567646924509,7.98189920460218,7.98189920460218,8109.47349005345,0.0,1.0
2011-07-21,13.26,13.708,13.21,13.32,9100,8.01211078372633,8.28280653267877,7.98189920460218,8.04836467867532,15060.4507672421,0.0,1.0
2011-07-22,13.3,13.7,13.26,13.27,1600,8.03628004702566,8.27797268001891,8.01211078372633,8.01815309955116,2647.99134369092,0.0,1.0
2011-07-25,13.14,13.493,13.14,13.25,7900,7.93960299382836,8.1528967424449,7.93960299382836,8.0060684679015,13074.4572594739,0.0,1.0
2011-07-26,13.35,13.48,13.16,13.29,13500,8.06649162614981,8.14504173187262,7.95168762547802,8.03023773120083,22342.4269623921,0.0,1.0
2011-07-27,13.19,13.44,13.1601,13.32,7000,7.96981457295251,8.1208724685733,7.95174804863627,8.04836467867532,11584.9621286478,0.0,1.0
2011-07-28,13.25,13.29,13.13,13.29,7000,8.0060684679015,8.03023773120083,7.93356067800353,8.03023773120083,11584.9621286478,0.0,1.0
2011-07-29,11.32,12.959,8.76,12.59,88600,6.83990151370906,7.83023707739891,5.29306866255224,7.60727562346263,146632.520656885,0.0,1.0
2011-08-01,11.29,12.27,11.21,12.0,32700,6.82177456623456,7.41392151706803,6.77343603963591,7.25077898979759,54118.3230866832,0.0,1.0
2011-08-02,10.89,11.5,10.89,11.33,23900,6.58008193324131,6.94866319855602,6.58008193324131,6.84594382953389,39554.3706963831,0.0,1.0
2011-08-03,10.92,11.0,10.84,10.84,23300,6.5982088807158,6.64654740731445,6.54987035411715,6.54987035411715,38561.373942499,0.0,1.0
2011-08-04,10.91,11.2992,10.77,10.98,32800,6.59216656489097,6.82733349679341,6.50757414334333,6.63446277566479,54283.8225456639,0.0,1.0
2011-08-05,11.32,11.32,10.6,10.89,18200,6.93657856690636,6.93657856690636,6.49538275699712,6.67308662487723,29701.0980287771,0.16,1.0
2011-08-08,10.5,11.19,10.5,10.85,14400,6.43410556117639,6.85691821233941,6.43410556117639,6.64857574654894,23499.7698689226,0.0,1.0
2011-08-09,10.62,11.41,10.528,11.01,17300,6.50763819616126,6.99172804314501,6.4512631760062,6.7466192598621,28232.3624119695,0.0,1.0
2011-08-10,12.09,12.92,10.78,10.7835,27600,7.40841297472596,7.917013700038,6.60568170947443,6.60782641132815,45041.2255821016,0.0,1.0
2011-08-11,12.74,13.27,12.09,12.09,9400,7.80671474756069,8.13148388541054,7.40841297472596,7.40841297472596,15340.1275533244,0.0,1.0
2011-08-12,12.18,12.98,12.0,12.68,2800,7.46356245096461,7.95378001753043,7.3532634984873,7.76994843006825,4569.39969673494,0.0,1.0
2011-08-15,12.42,12.48,11.73,12.1,9500,7.61062772093436,7.6473940384268,7.18781506977134,7.41454069430803,15503.3203996364,0.0,1.0
2011-08-16,12.63,13.27,12.2,12.21,9100,7.73930983215789,8.13148388541054,7.47581789012876,7.48194560971083,14850.5490143886,0.0,1.0
2011-08-17,12.01,12.87,11.8,12.6,11100,7.35939121806938,7.88637510212763,7.23070910684585,7.72092667341167,18114.4059406278,0.0,1.0
2011-08-18,11.74,12.25,11.7,11.79,1300,7.19394278935341,7.50645648803912,7.16943191102512,7.22458138726378,2121.50700205551,0.0,1.0
2011-08-19,11.44,11.94,11.0,11.92,3000,7.01011120189123,7.31649718099487,6.74049154028003,7.30424174183072,4895.78538935887,0.0,1.0
2011-08-22,11.4001,11.85,11.08,11.75,7800,6.98566160075876,7.26134770475621,6.78951329693661,7.20007050893549,12729.042012333,0.0,1.0
2011-08-23,11.29,12.1,11.29,11.41,3100,6.91819540816014,7.41454069430803,6.91819540816014,6.99172804314501,5058.97823567083,0.0,1.0
2011-08-24,12.07,12.07,11.61,11.76,1200,7.39615753556181,7.39615753556181,7.11428243478647,7.20619822851756,1958.31415574355,0.0,1.0
2011-08-25,11.7,12.01,11.4065,12.01,3400,7.16943191102512,7.35939121806938,6.98958334129129,7.35939121806938,5548.55677460672,0.0,1.0
2011-08-26,11.39,11.5,11.2,11.35,2200,6.97947260398087,7.04687751938367,6.86304593192148,6.95496172565258,3590.24261886317,0.0,1.0
2011-08-29,11.26,11.664,10.75,11.33,27300,6.89981224941392,7.14737212052966,6.58729855072821,6.94270628648843,44551.6470431657,0.0,1.0
2011-08-30,11.66,11.66,11.15,11.16,4900,7.14492103269683,7.14492103269683,6.83240733401112,6.83853505359319,7996.44946928615,0.0,1.0
2011-08-31,11.6,11.7,11.6,11.6672,6000,7.10815471520439,7.16943191102512,7.10815471520439,7.14933299079592,9791.57077871774,0.0,1.0
2011-09-01,11.283,11.31,11.16,11.3001,2000,6.91390600445269,6.93045084732428,6.83853505359319,6.92438440493803,3263.85692623924,0.0,1.0
2011-09-02,10.932,11.295,10.932,11.23,11700,6.69882304712193,6.92125926795118,6.69882304712193,6.8814290906677,19093.5630184996,0.0,1.0
2011-09-06,10.93,11.005,10.75,10.76,8800,6.69759750320552,6.74355540007107,6.58729855072821,6.59342627031028,14360.9704754527,0.0,1.0
2011-09-07,11.29,11.3,10.84,10.93,2900,6.91819540816014,6.92432312774221,6.64244802696687,6.69759750320552,4732.5925430469,0.0,1.0
2011-09-08,11.2701,11.35,10.85,11.35,4300,6.90600124619181,6.95496172565258,6.64857574654894,6.95496172565258,7017.29239141438,0.0,1.0
2011-09-09,11.13,11.35,11.0,11.24,4100,6.82015189484698,6.95496172565258,6.74049154028003,6.88755681024977,6690.90669879045,0.0,1.0
2011-09-12,11.0,11.221,10.81,10.975,6900,6.74049154028003,6.87591414304384,6.62406486822065,6.72517224132485,11260.3063955254,0.0,1.0
2011-09-13,11.15,11.1601,11.0,11.05,6100,6.83240733401112,6.83859633078901,6.74049154028003,6.77113013819039,9954.76362502969,0.0,1.0
2011-09-14,11.14,11.15,10.86,11.05,3400,6.82627961442905,6.83240733401112,6.65470346613101,6.77113013819039,5548.55677460671,0.0,1.0
2011-09-15,11.14,11.14,11.0,11.01,3500,6.82627961442905,6.82627961442905,6.74049154028003,6.7466192598621,5711.74962091867,0.0,1.0
2011-09-16,10.81,11.14,10.81,11.11,3900,6.62406486822065,6.82627961442905,6.62406486822065,6.80789645568283,6364.52100616652,0.0,1.0
2011-09-19,10.77,11.1699,10.77,10.78,1900,6.59955398989235,6.84460149597945,6.59955398989235,6.60568170947443,3100.66407992728,0.0,1.0
2011-09-20,10.9001,10.9001,10.85,10.85,1100,6.67927562165512,6.67927562165512,6.64857574654894,6.64857574654894,1795.12130943158,0.0,1.0
2011-09-21,10.9,10.9,10.85,10.85,2500,6.6792143444593,6.6792143444593,6.64857574654894,6.64857574654894,4079.82115779906,0.0,1.0
2011-09-22,10.52,10.82,10.5,10.8,4700,6.44636100034054,6.63019258780272,6.43410556117639,6.61793714863857,7670.06377666222,0.0,1.0
2011-09-23,10.32,10.89,10.25,10.66,4700,6.32380660869908,6.67308662487723,6.28091257162457,6.53214907448956,7670.06377666222,0.0,1.0
2011-09-26,10.05,10.4,10.05,10.31,7900,6.15835817998312,6.37282836535566,6.15835817998312,6.31767888911701,12892.234858645,0.0,1.0
2011-09-27,10.27,10.9334,10.1,10.9334,3000,6.29316801078872,6.69968092786343,6.18899677789348,6.69968092786343,4895.78538935886,0.0,1.0
2011-09-28,10.46,10.6,10.25,10.5,2900,6.4095946828481,6.49538275699712,6.28091257162457,6.43410556117639,4732.5925430469,0.0,1.0
2011-09-29,10.3,10.3,10.2,10.28,2300,6.31155116953494,6.31155116953494,6.25027397371421,6.29929573037079,3753.43546517513,0.0,1.0
2011-09-30,10.0,10.18,9.95,10.18,10400,6.12771958207275,6.23801853455006,6.09708098416239,6.23801853455006,16972.0560164441,0.0,1.0
2011-10-03,9.6,9.91,9.6,9.85,2800,5.88261079878984,6.0725701058341,5.88261079878984,6.03580378834166,4569.39969673494,0.0,1.0
2011-10-04,9.51,9.92,9.5,9.57,2400,5.82746132255119,6.07869782541617,5.82133360296912,5.86422764004363,3916.62831148709,0.0,1.0
2011-10-05,9.797,9.88,9.79,9.83,1300,6.00332687455668,6.05418694708788,5.99903747084922,6.02354834917752,2121.50700205551,0.0,1.0
2011-10-06,10.1525,10.27,9.91,9.98,3800,6.22116730569936,6.29316801078872,6.0725701058341,6.11546414290861,6201.32815985457,0.0,1.0
2011-10-07,10.11,10.34,10.029,10.17,6000,6.19512449747555,6.33606204786323,6.14548996886076,6.23189081496799,9791.57077871774,0.0,1.0
2011-10-10,10.33,10.75,10.25,10.75,2300,6.32993432828115,6.58729855072821,6.28091257162457,6.58729855072821,3753.43546517513,0.0,1.0
2011-10-11,10.41,10.55,10.196,10.55,1800,6.37895608493774,6.46474415908676,6.24782288588138,6.46474415908676,2937.47123361532,0.0,1.0
2011-10-12,10.67,10.7,10.22,10.506,5600,6.53827679407163,6.55665995281785,6.26252941287835,6.43778219292563,9138.79939346988,0.0,1.0
2011-10-13,10.75,10.75,10.25,10.59,4300,6.58729855072821,6.58729855072821,6.28091257162457,6.48925503741505,7017.29239141437,0.0,1.0
2011-10-14,10.584,10.584,10.3908,10.41,1000,6.4855784056658,6.4855784056658,6.36719086334016,6.37895608493774,1631.92846311962,0.0,1.0
2011-10-17,10.74,10.94,10.54,10.63,3100,6.58117083114614,6.70372522278759,6.45861643950468,6.51376591574334,5058.97823567083,0.0,1.0
2011-10-18,11.09,11.15,10.62,10.87,12800,6.79564101651868,6.83240733401112,6.50763819616126,6.66083118571308,20888.6843279312,0.0,1.0
2011-10-19,11.04,11.21,11.0,11.21,1900,6.76500241860832,6.86917365150356,6.74049154028003,6.86917365150356,3100.66407992728,0.0,1.0
2011-10-20,11.2,11.2,10.97,10.97,1600,6.86304593192148,6.86304593192148,6.72210838153381,6.72210838153381,2611.0855409914,0.0,1.0
2011-10-21,11.11,11.2,11.11,11.1999,1300,6.80789645568283,6.86304593192148,6.80789645568283,6.86298465472566,2121.50700205551,0.0,1.0
2011-10-24,11.45,11.68,10.78,10.89,8900,7.0162389214733,7.15717647186098,6.60568170947443,6.67308662487723,14524.1633217646,0.0,1.0
2011-10-25,11.83,11.87,11.21,11.45,5400,7.24909226559207,7.27360314392036,6.86917365150356,7.0162389214733,8812.41370084595,0.0,1.0
2011-10-26,11.46,11.51,11.33,11.47,4000,7.02236664105538,7.05300523896574,6.94270628648843,7.02849436063745,6527.71385247848,0.0,1.0
2011-10-27,12.1,12.33,11.75,11.75,16700,7.41454069430803,7.55547824469571,7.20007050893549,7.20007050893549,27253.2053340977,0.0,1.0
2011-10-28,12.16,12.48,12.01,12.25,10800,7.45130701180047,7.6473940384268,7.35939121806938,7.50645648803912,17624.8274016919,0.0,1.0
2011-10-31,11.886,12.4799,11.82,12.0,1600,7.28340749525167,7.64733276123098,7.24296454601,7.3532634984873,2611.0855409914,0.0,1.0
2011-11-01,12.18,12.35,11.51,11.61,5300,7.46356245096461,7.56773368385985,7.05300523896574,7.11428243478647,8649.220854534,0.0,1.0
2011-11-02,12.01,12.65,11.7101,12.65,9900,7.35939121806938,7.75156527132203,7.17562090780302,7.75156527132203,16156.0917848842,0.0,1.0
2011-11-03,11.71,12.1,11.71,12.01,1000,7.27360314392036,7.51584953385451,7.27360314392036,7.45994652079279,1609.93111231093,0.16,1.0
2011-11-04,12.18,12.38,11.6,11.6,2900,7.56554110102049,7.68977001893544,7.20527723906714,7.20527723906714,4668.80022570171,0.0,1.0
2011-11-07,12.1,12.32,11.7601,12.12,3600,7.51584953385451,7.65250134356096,7.30472248785805,7.52827242564601,5795.75200431936,0.0,1.0
2011-11-08,12.37,12.38,11.7,12.11,12200,7.6835585730397,7.68977001893544,7.26739169802461,7.52206097975026,19641.1595701934,0.0,1.0
2011-11-09,12.09,12.38,11.92,12.1,4400,7.50963808795877,7.68977001893544,7.40404350773106,7.51584953385451,7083.6968941681,0.0,1.0
2011-11-10,11.94,12.37,11.8901,12.37,9200,7.41646639952255,7.6835585730397,7.38547128450277,7.6835585730397,14811.3662332606,0.0,1.0
2011-11-11,12.2,12.27,11.951,12.15,2800,7.57796399281199,7.62144411408222,7.42329899000787,7.54690676333325,4507.80711447061,0.0,1.0
2011-11-14,12.33,12.48,12.11,12.2,12500,7.65871278945671,7.75188447789292,7.52206097975026,7.57796399281199,20124.1389038866,0.0,1.0
2011-11-15,12.55,12.64,12.22,12.22,5800,7.79536459916315,7.85126761222488,7.59038688460348,7.59038688460348,9337.60045140341,0.0,1.0
2011-11-16,11.9,12.55,11.9,12.55,8500,7.39162061593956,7.79536459916315,7.39162061593956,7.79536459916315,13684.4144546429,0.0,1.0
2011-11-17,12.144,12.39,11.911,12.14,2900,7.5431798957958,7.69598146483119,7.39845320642488,7.5406953174375,4668.80022570171,0.0,1.0
2011-11-18,12.29,12.34,11.9,12.19,2600,7.63386700587372,7.66492423535245,7.39162061593956,7.57175254691624,4185.82089200842,0.0,1.0
2011-11-21,11.89,12.25,11.89,12.19,9000,7.38540917004382,7.60902122229073,7.38540917004382,7.57175254691624,14489.3800107984,0.0,1.0
2011-11-22,12.2,12.3,12.05,12.05,3400,7.57796399281199,7.64007845176946,7.48479230437578,7.48479230437578,5473.76578185717,0.0,1.0
2011-11-23,12.05,12.05,12.05,12.05,200,7.48479230437578,7.48479230437578,7.48479230437578,7.48479230437578,321.986222462186,0.0,1.0
2011-11-25,11.931,12.25,11.89,12.06,4200,7.41087609821638,7.60902122229073,7.38540917004382,7.49100375027152,6761.71067170592,0.0,1.0
2011-11-28,11.99,12.3,11.97,12.26,5000,7.44752362900129,7.64007845176946,7.4351007372098,7.61523266818647,8049.65556155466,0.0,1.0
2011-11-29,11.9,12.23,11.9,12.18,6100,7.39162061593956,7.59659833049923,7.39162061593956,7.56554110102049,9820.57978509669,0.0,1.0
2011-11-30,12.18,12.24,11.68,12.08,4200,7.56554110102049,7.60280977639498,7.25496880623312,7.50342664206302,6761.71067170592,0.0,1.0
2011-12-01,12.006,12.15,11.74,12.15,4500,7.45746194243449,7.54690676333325,7.2922374816076,7.54690676333325,7244.69000539919,0.0,1.0
2011-12-02,11.91,12.0,11.78,12.0,2100,7.39783206183531,7.45373507489704,7.31708326519059,7.45373507489704,3380.85533585296,0.0,1.0
2011-12-05,11.99,12.22,11.99,12.0,3800,7.44752362900129,7.59038688460348,7.44752362900129,7.45373507489704,6117.73822678154,0.0,1.0
2011-12-06,12.0,12.0,11.72,12.0,2000,7.45373507489704,7.45373507489704,7.27981458981611,7.45373507489704,3219.86222462186,0.0,1.0
2011-12-07,11.81,11.99,11.81,11.99,800,7.33571760287783,7.44752362900129,7.33571760287783,7.44752362900129,1287.94488984875,0.0,1.0
2011-12-08,11.94,11.94,11.85,11.85,300,7.41646639952255,7.41646639952255,7.36056338646082,7.36056338646082,482.97933369328,0.0,1.0
2011-12-09,11.77,11.95,11.69,11.95,3100,7.31087181929484,7.4226778454183,7.26118025212886,7.4226778454183,4990.78644816389,0.0,1.0
2011-12-12,11.91,11.91,11.79,11.7999,1600,7.39783206183531,7.39783206183531,7.32329471108634,7.32944404252313,2575.88977969749,0.0,1.0
2011-12-13,11.72,12.03,11.69,12.03,900,7.27981458981611,7.47236941258428,7.26118025212886,7.47236941258428,1448.93800107984,0.0,1.0
2011-12-14,11.9,12.2099,11.67,11.75,1500,7.39162061593956,7.58411332424878,7.24875736033737,7.29844892750335,2414.8966684664,0.0,1.0
2011-12-15,11.92,12.1,11.74,11.79,1300,7.40404350773106,7.51584953385451,7.2922374816076,7.32329471108634,2092.91044600421,0.0,1.0
2011-12-16,11.95,12.1,11.78,12.01,5100,7.4226778454183,7.51584953385451,7.31708326519059,7.45994652079279,8210.64867278576,0.0,1.0
2011-12-19,12.15,12.23,11.84,12.01,3500,7.54690676333325,7.59659833049923,7.35435194056508,7.45994652079279,5634.75889308826,0.0,1.0
2011-12-20,11.99,12.05,11.875,12.05,5300,7.44752362900129,7.48479230437578,7.37609200120019,7.48479230437578,8532.63489524794,0.0,1.0
2011-12-21,12.0,12.16,12.0,12.02,3000,7.45373507489704,7.553118209229,7.45373507489704,7.46615796668853,4829.7933369328,0.0,1.0
2011-12-22,12.0,12.0,11.83,12.0,6600,7.45373507489704,7.45373507489704,7.34814049466933,7.45373507489704,10625.5453412522,0.0,1.0
2011-12-23,11.8,12.01,11.8,11.92,3900,7.32950615698209,7.45994652079279,7.32950615698209,7.40404350773106,6278.73133801264,0.0,1.0
2011-12-27,11.9999,12.05,11.8,11.81,5500,7.45367296043808,7.48479230437578,7.32950615698209,7.33571760287783,8854.62111771013,0.0,1.0
2011-12-28,11.71,12.04,11.71,11.96,6000,7.27360314392036,7.47858085848003,7.27360314392036,7.42888929131405,9659.5866738656,0.0,1.0
2011-12-29,12.05,12.05,11.8,11.8,5000,7.48479230437578,7.48479230437578,7.32950615698209,7.32950615698209,8049.65556155466,0.0,1.0
2011-12-30,12.2,12.2,11.882,12.0,6400,7.57796399281199,7.57796399281199,7.38044001332722,7.45373507489704,10303.55911879,0.0,1.0
2012-01-03,11.91,12.24,11.51,12.24,7000,7.39783206183531,7.60280977639498,7.14937422600541,7.60280977639498,11269.5177861765,0.0,1.0
2012-01-04,11.99,12.1,11.97,11.97,2800,7.44752362900129,7.51584953385451,7.4351007372098,7.4351007372098,4507.80711447061,0.0,1.0
2012-01-05,11.75,12.1,11.71,12.01,10900,7.29844892750335,7.51584953385451,7.27360314392036,7.45994652079279,17548.2491241892,0.0,1.0
2012-01-06,11.96,12.0,11.71,11.71,3300,7.42888929131405,7.45373507489704,7.27360314392036,7.27360314392036,5312.77267062608,0.0,1.0
2012-01-09,12.0,12.0,11.84,11.97,1500,7.45373507489704,7.45373507489704,7.35435194056508,7.4351007372098,2414.8966684664,0.0,1.0
2012-01-10,11.84,12.0,11.84,12.0,2700,7.35435194056508,7.45373507489704,7.35435194056508,7.45373507489704,4346.81400323952,0.0,1.0
2012-01-11,12.02,12.04,11.97,11.9782,2500,7.46615796668853,7.47858085848003,7.4351007372098,7.44019412284431,4024.82778077733,0.0,1.0
2012-01-12,11.7,12.41,11.6,12.196,30900,7.26739169802461,7.70840435662269,7.20527723906714,7.57547941445369,49746.8713704078,0.0,1.0
2012-01-13,11.86,11.9,11.7,11.9,2400,7.36677483235657,7.39162061593956,7.26739169802461,7.39162061593956,3863.83466954624,0.0,1.0
2012-01-17,11.96,12.17,11.96,12.09,3800,7.42888929131405,7.55932965512475,7.42888929131405,7.50963808795877,6117.73822678154,0.0,1.0
2012-01-18,11.88,12.03,11.88,12.0,5600,7.37919772414807,7.47236941258428,7.37919772414807,7.45373507489704,9015.61422894122,0.0,1.0
2012-01-19,11.8,12.25,11.8,11.89,6800,7.32950615698209,7.60902122229073,7.32950615698209,7.38540917004382,10947.5315637143,0.0,1.0
2012-01-20,11.99,12.18,11.78,11.78,13900,7.44752362900129,7.56554110102049,7.31708326519059,7.31708326519059,22378.042461122,0.0,1.0
2012-01-23,11.99,12.17,11.94,12.06,4800,7.44752362900129,7.55932965512475,7.41646639952255,7.49100375027152,7727.66933909248,0.0,1.0
2012-01-24,12.16,12.16,12.0001,12.144,2100,7.553118209229,7.553118209229,7.45379718935599,7.5431798957958,3380.85533585296,0.0,1.0
2012-01-25,12.0,12.12,11.85,11.92,3800,7.45373507489704,7.52827242564601,7.36056338646082,7.40404350773106,6117.73822678154,0.0,1.0
2012-01-26,11.86,12.11,11.86,12.08,3300,7.36677483235657,7.52206097975026,7.36677483235657,7.50342664206302,5312.77267062608,0.0,1.0
2012-01-27,12.0,12.1131,11.97,11.97,3400,7.45373507489704,7.52398652797794,7.4351007372098,7.4351007372098,5473.76578185717,0.0,1.0
2012-01-30,11.89,12.11,11.87,12.11,7100,7.38540917004382,7.52206097975026,7.37298627825232,7.52206097975026,11430.5108974076,0.0,1.0
2012-01-31,11.89,12.1,11.86,11.95,4100,7.38540917004382,7.51584953385451,7.36677483235657,7.4226778454183,6600.71756047482,0.0,1.0
2012-02-01,11.94,12.07,11.8,11.92,8300,7.41646639952255,7.49721519616727,7.32950615698209,7.40404350773106,13362.4282321807,0.0,1.0
2012-02-02,11.93,12.0,11.81,11.85,9600,7.41025495362681,7.45373507489704,7.33571760287783,7.36056338646082,15455.3386781849,0.0,1.0
2012-02-03,12.25,12.9999,12.1275,12.3,49800,7.60902122229073,8.07481755001283,7.53293101006782,7.64007845176946,80174.5693930844,0.0,1.0
2012-02-06,12.44,12.73,12.25,12.69,29000,7.82642182864189,8.0088705690202,7.70688644701472,7.98370522551974,46095.138736293,0.16,1.0
2012-02-07,12.64,12.64,12.47,12.48,10600,7.95224854614417,7.95224854614417,7.84529583626723,7.85158717214235,16848.5679518864,0.0,1.0
2012-02-08,12.75,12.8,12.55,12.66,12900,8.02145324077043,8.052909920146,7.89562652326815,7.9648312178944,20504.3892999372,0.0,1.0
2012-02-09,12.8,12.8,12.7,12.78,6000,8.052909920146,8.052909920146,7.98999656139486,8.04032724839577,9536.92525578476,0.0,1.0
2012-02-10,12.94,12.95,12.6,12.7,25100,8.14098862239759,8.14727995827271,7.92708320264372,7.98999656139486,39896.1373200329,0.0,1.0
2012-02-13,12.86,13.09,12.83,13.02,19800,8.09065793539668,8.23535866052431,8.07178392777134,8.19131930939851,31471.8533440897,0.0,1.0
2012-02-14,12.99,13.013,12.73,12.73,11700,8.17244530177316,8.18691537428593,8.0088705690202,8.0088705690202,18597.0042487803,0.0,1.0
2012-02-15,12.8878,13.29,12.861,12.98,9600,8.1081478491295,8.36118537802659,8.09128706898419,8.16615396589805,15259.0804092556,0.0,1.0
2012-02-16,12.9,12.97,12.8,12.8,3400,8.11582327889714,8.15986263002294,8.052909920146,8.052909920146,5404.2576449447,0.0,1.0
2012-02-17,12.8,12.99,12.797,12.99,1100,8.052909920146,8.17244530177316,8.05102251938346,8.17244530177316,1748.43629689387,0.0,1.0
2012-02-21,12.85,13.089,12.71,12.99,24200,8.08436659952157,8.23472952693679,7.99628789726997,8.17244530177316,38465.5985316652,0.0,1.0
2012-02-22,12.9,13.0001,12.8,12.8,4000,8.11582327889714,8.17879955100703,8.052909920146,8.052909920146,6357.95017052317,0.0,1.0
2012-02-23,12.7,12.9,12.51,12.8,38300,7.98999656139486,8.11582327889714,7.87046117976769,8.052909920146,60877.3728827594,0.0,1.0
2012-02-24,12.88,12.94,12.73,12.76,7900,8.10324060714691,8.14098862239759,8.0088705690202,8.02774457664554,12556.9515867833,0.0,1.0
2012-02-27,12.8,12.89,12.51,12.78,14900,8.052909920146,8.10953194302202,7.87046117976769,8.04032724839577,23683.3643851988,0.0,1.0
2012-02-28,12.93,12.93,12.82,12.82,17100,8.13469728652248,8.13469728652248,8.06549259189623,8.06549259189623,27180.2369789866,0.0,1.0
2012-02-29,12.75,12.93,12.75,12.91,6100,8.02145324077043,8.13469728652248,8.02145324077043,8.12211461477225,9695.87401004784,0.0,1.0
2012-03-01,13.05,13.05,12.6,12.78,38400,8.21019331702385,8.21019331702385,7.92708320264372,8.04032724839577,61036.3216370225,0.0,1.0
2012-03-02,13.49,13.6675,13.0498,13.05,20100,8.48701209552887,8.59868330731214,8.21006749030635,8.21019331702385,31948.6996068789,0.0,1.0
2012-03-05,13.72,13.87,13.4916,13.6,11100,8.63171282065649,8.7260828587832,8.48801870926889,8.55621679015512,17643.3117232018,0.0,1.0
2012-03-06,13.34,13.8662,13.34,13.59,11900,8.39264205740216,8.72369215115066,8.39264205740216,8.54992545428001,18914.9017573064,0.0,1.0
2012-03-07,13.9,13.9,13.4,13.4,10300,8.74495686640854,8.74495686640854,8.43039007265284,8.43039007265284,16371.7216890972,0.0,1.0
2012-03-08,14.13,14.3,14.0,14.11,14200,8.88965759153617,8.99661030141311,8.80787022515968,8.87707491978594,22570.7231053573,0.0,1.0
2012-03-09,13.93,14.12,13.71,14.12,4000,8.76383087403389,8.88336625566105,8.62542148478138,8.88336625566105,6357.95017052317,0.0,1.0
2012-03-12,13.97,14.09,13.951,14.09,10800,8.78899621753434,8.86449224803571,8.77704267937163,8.86449224803571,17166.4654604126,0.0,1.0
2012-03-13,14.25,14.25,13.63,14.05,6300,8.96515362203754,8.96515362203754,8.57509079778047,8.83932690453526,10013.771518574,0.0,1.0
2012-03-14,14.38,14.43,13.764,14.16,12100,9.04694098841402,9.07839766778959,8.65939469850699,8.90853159916151,19232.7992658326,0.0,1.0
2012-03-15,14.251,14.4,14.14,14.39,3600,8.96578275562505,9.05952366016425,8.89594892741128,9.05323232428913,5722.15515347086,0.0,1.0
2012-03-16,14.25,14.25,14.1,14.1001,2200,8.96515362203754,8.96515362203754,8.87078358391082,8.87084649726958,3496.87259378774,0.0,1.0
2012-03-19,14.4,14.4,14.12,14.25,2700,9.05952366016425,9.05952366016425,8.88336625566105,8.96515362203754,4291.61636510314,0.0,1.0
2012-03-20,14.22,14.4,14.15,14.39,4100,8.94627961441219,9.05952366016425,8.90224026328639,9.05323232428913,6516.89892478626,0.0,1.0
2012-03-21,14.33,14.37,14.0,14.37,8900,9.01548430903845,9.0406496525389,8.80787022515968,9.0406496525389,14146.4391294141,0.0,1.0
2012-03-22,14.1801,14.26,14.1552,14.25,3500,8.92117718427049,8.97144495791265,8.90551175794145,8.96515362203754,5563.20639920778,0.0,1.0
2012-03-23,14.12,14.12,13.82,14.11,5000,8.88336625566105,8.88336625566105,8.69462617940763,8.87707491978594,7947.43771315397,0.0,1.0
2012-03-26,14.21,14.4,14.1,14.18,5300,8.93998827853708,9.05952366016425,8.87078358391082,8.92111427091174,8424.28397594321,0.0,1.0
2012-03-27,14.2,14.29,14.0,14.28,5400,8.93369694266196,8.99031896553799,8.80787022515968,8.98402762966288,8583.23273020629,0.0,1.0
2012-03-28,14.3999,14.4,14.0,14.2,5800,9.0594607468055,9.05952366016425,8.80787022515968,8.93369694266196,9219.0277472586,0.0,1.0
2012-03-29,14.3201,14.35,14.12,14.12,6000,9.00925588652209,9.02806698078868,8.88336625566105,8.88336625566105,9536.92525578475,0.0,1.0
2012-03-30,14.21,14.35,14.2,14.35,5300,8.93998827853708,9.02806698078868,8.93369694266196,9.02806698078868,8424.28397594321,0.0,1.0
2012-04-02,14.39,14.4,14.2,14.4,2700,9.05323232428913,9.05952366016425,8.93369694266196,9.05952366016425,4291.61636510314,0.0,1.0
2012-04-03,14.48,14.5,14.266,14.5,12100,9.10985434716516,9.12243701891539,8.97521975943772,9.12243701891539,19232.7992658326,0.0,1.0
2012-04-04,14.5,14.5,14.31,14.5,3700,9.12243701891539,9.12243701891539,9.00290163728822,9.12243701891539,5881.10390773393,0.0,1.0
2012-04-05,14.6799,14.6799,14.35,14.53,7000,9.23561815130869,9.23561815130869,9.02806698078868,9.14131102654073,11126.4127984156,0.0,1.0
2012-04-09,14.67,14.808,14.441,14.68,6700,9.22938972879233,9.3162101638689,9.08531813725221,9.23568106466744,10649.5665356263,0.0,1.0
2012-04-10,14.6999,14.86,14.55,14.86,4000,9.24820082305892,9.34892511041949,9.15389369829096,9.34892511041949,6357.95017052317,0.0,1.0
2012-04-11,14.74,14.8799,14.6,14.7,8000,9.27342907991812,9.36144486881097,9.18535037766653,9.24826373641767,12715.9003410464,0.0,1.0
2012-04-12,14.86,14.9199,14.8,14.88,4300,9.34892511041949,9.38661021231143,9.31117709516881,9.36150778216972,6834.79643331241,0.0,1.0
2012-04-13,15.04,15.95,14.95,14.96,60200,9.46216915617155,10.0346807208069,9.40554713329552,9.41183846917063,95687.1500663737,0.0,1.0
2012-04-16,15.7,15.9234,15.494,15.53,12700,9.87739732392907,10.0179457673791,9.74779580490172,9.77044461405213,20186.4917914111,0.0,1.0
2012-04-17,15.8499,15.95,15.58,15.58,9000,9.97170444869703,10.0346807208069,9.80190129342771,9.80190129342771,14305.3878836771,0.0,1.0
2012-04-18,15.9,15.97,15.651,15.97,7900,10.0032240414314,10.0472633925572,9.84656977814102,10.0472633925572,12556.9515867832,0.0,1.0
2012-04-19,15.82,15.89,15.66,15.89,9900,9.95289335443044,9.99693270555624,9.85223198042862,9.99693270555624,15735.9266720449,0.0,1.0
2012-04-20,15.9,15.98,15.75,15.79,6200,10.0032240414314,10.0535547284323,9.90885400330465,9.9340193468051,9854.82276431087,0.0,1.0
2012-04-23,15.78,15.9,15.75,15.89,7700,9.92772801092999,10.0032240414314,9.90885400330465,9.99693270555624,12239.0540782571,0.0,1.0
2012-04-24,16.1999,16.33,15.65,15.82,15700,10.191901204326,10.2737514840613,9.8459406445535,9.95289335443044,24954.9544193035,0.0,1.0
2012-04-25,17.0,17.09,16.2,16.48,35400,10.6952709876939,10.7518930105699,10.1919641176848,10.368121522188,56267.8590091301,0.0,1.0
2012-04-26,16.77,17.5,16.77,16.82,67100,10.5505702625663,11.0098377814496,10.5505702625663,10.5820269419418,106654.614110526,0.0,1.0
2012-04-27,13.52,14.51,12.88,14.33,141200,8.50588610315421,9.1287283547905,8.10324060714691,9.01548430903845,224435.641019468,0.0,1.0
2012-04-30,13.59,13.94,13.5,13.94,24000,8.54992545428001,8.770122209909,8.49330343140398,8.770122209909,38147.701023139,0.0,1.0
2012-05-01,13.3,13.7,13.25,13.6,39000,8.3674767139017,8.61913014890626,8.33602003452613,8.55621679015512,61990.0141626009,0.0,1.0
2012-05-02,13.131,13.7,13.131,13.43,21400,8.26115313761227,8.61913014890626,8.26115313761227,8.44926408027818,34015.033412299,0.0,1.0
2012-05-03,12.8,13.2,12.45,12.95,35400,8.15357129414782,8.40837039708994,7.93062207907347,8.24912095775112,55573.1940830915,0.16,1.0
2012-05-04,12.99,13.06,12.8,12.94,8000,8.27460086804533,8.3191907110602,8.15357129414782,8.24275098017756,12558.9139170828,0.0,1.0
2012-05-07,13.1,13.22,12.9,13.22,8600,8.34467062135441,8.42111035223705,8.21727106988335,8.42111035223705,13500.832460864,0.0,1.0
2012-05-08,13.11,13.29,12.7801,13.0,61300,8.35104059892796,8.46570019525192,8.14089503877645,8.28097084561888,96232.6778896471,0.0,1.0
2012-05-09,13.0,13.04,12.82,12.95,9500,8.28097084561888,8.30645075591309,8.16631124929493,8.24912095775112,14913.7102765358,0.0,1.0
2012-05-10,12.96,13.25,12.91,12.91,6000,8.25549093532467,8.44022028495771,8.2236410474569,8.2236410474569,9419.18543781211,0.0,1.0
2012-05-11,12.9,13.449,12.75,12.76,9900,8.21727106988335,8.56698283867141,8.12172140628006,8.12809138385361,15541.65597239,0.0,1.0
2012-05-14,12.93,12.9701,12.75,12.75,5400,8.23638100260401,8.26192461267396,8.12172140628006,8.12172140628006,8477.2668940309,0.0,1.0
2012-05-15,12.95,13.45,12.7501,12.7501,9800,8.24912095775112,8.56761983642877,8.12178510605579,8.12178510605579,15384.6695484264,0.0,1.0
2012-05-16,13.08,13.64,12.7701,12.88,16000,8.3319306662073,8.68864941032627,8.1345250612029,8.20453111473624,25117.8278341656,0.0,1.0
2012-05-17,13.0236,13.148,12.9801,12.9801,6300,8.29600399269247,8.37524651370746,8.26829459024751,8.26829459024751,9890.14470970271,0.0,1.0
2012-05-18,13.0,13.42,13.0,13.04,12300,8.28097084561888,8.54850990370811,8.28097084561888,8.30645075591309,19309.3301475148,0.0,1.0
2012-05-21,13.05,13.2,12.9,13.2,8700,8.31282073348665,8.40837039708994,8.21727106988335,8.40837039708994,13657.8188848276,0.0,1.0
2012-05-22,13.19,13.33,13.08,13.08,3800,8.40200041951639,8.49118010554613,8.3319306662073,8.3319306662073,5965.48411061433,0.0,1.0
2012-05-23,12.93,13.32,12.9,13.06,4000,8.23638100260401,8.48481012797258,8.21727106988335,8.3191907110602,6279.45695854141,0.0,1.0
2012-05-24,13.01,13.297,12.95,12.95,3600,8.28734082319243,8.47015917955341,8.24912095775112,8.24912095775112,5651.51126268727,0.0,1.0
2012-05-25,13.2,13.329,12.91,12.91,9200,8.40837039708994,8.49054310778877,8.2236410474569,8.2236410474569,14442.7510046452,0.0,1.0
2012-05-29,13.14,13.72,12.9008,13.29,12200,8.37015053164862,8.7396092309147,8.21778066808923,8.46570019525192,19152.3437235513,0.0,1.0
2012-05-30,13.25,13.8,13.05,13.05,1900,8.44022028495771,8.79056905150312,8.31282073348665,8.31282073348665,2982.74205530717,0.0,1.0
2012-05-31,13.21,13.36,13.1501,13.36,3100,8.4147403746635,8.51029003826679,8.37658420899791,8.51029003826679,4866.57914286959,0.0,1.0
2012-06-01,13.06,13.7399,13.0,13.18,6200,8.3191907110602,8.75228548628607,8.28097084561888,8.39563044194283,9733.15828573918,0.0,1.0
2012-06-04,13.15,13.24,13.01,13.24,20000,8.37652050922218,8.43385030738415,8.28734082319243,8.43385030738415,31397.284792707,0.0,1.0
2012-06-05,13.18,13.25,13.0,13.14,4200,8.39563044194283,8.44022028495771,8.28097084561888,8.37015053164862,6593.42980646848,0.0,1.0
2012-06-06,13.14,13.26,13.1,13.26,2900,8.37015053164862,8.44659026253126,8.34467062135441,8.44659026253126,4552.60629494252,0.0,1.0
2012-06-07,12.95,13.22,12.82,13.22,8200,8.24912095775112,8.42111035223705,8.16631124929493,8.42111035223705,12872.8867650099,0.0,1.0
2012-06-08,12.95,13.11,12.788,12.95,3900,8.24912095775112,8.35104059892796,8.14592732105956,8.24912095775112,6122.47053457787,0.0,1.0
2012-06-11,12.85,12.93,12.62,12.78,10900,8.18542118201559,8.23638100260401,8.03891169782387,8.14083133900071,17111.5202120253,0.0,1.0
2012-06-12,12.9,13.0,12.65,12.69,20300,8.21727106988335,8.28097084561888,8.05802163054453,8.08350154083874,31868.2440645976,0.0,1.0
2012-06-13,12.89,12.95,12.7,12.79,8200,8.2109010923098,8.24912095775112,8.08987151841229,8.14720131657427,12872.8867650099,0.0,1.0
2012-06-14,12.6,12.86,12.47,12.75,13800,8.02617174267676,8.19179115958914,7.94336203422057,8.12172140628006,21664.1265069679,0.0,1.0
2012-06-15,12.9,12.9,12.4,12.51,11000,8.21727106988335,8.21727106988335,7.8987721912057,7.96884194451478,17268.5066359889,0.0,1.0
2012-06-18,12.7,12.91,12.6,12.91,3300,8.08987151841229,8.2236410474569,8.02617174267676,8.2236410474569,5180.55199079666,0.0,1.0
2012-06-19,12.65,12.87,12.55,12.81,4100,8.05802163054453,8.19816113716269,7.994321854809,8.15994127172137,6436.44338250494,0.0,1.0
2012-06-20,12.41,12.66,12.3701,12.66,4300,7.90514216877926,8.06439160811808,7.87972595826078,8.06439160811808,6750.41623043201,0.0,1.0
2012-06-21,12.4999,12.5,12.34,12.34,2400,7.9624082671655,7.96247196694123,7.86055232576438,7.86055232576438,3767.67417512484,0.0,1.0
2012-06-22,12.34,12.53,12.34,12.46,7100,7.86055232576438,7.98158189966189,7.86055232576438,7.93699205664702,11146.036101411,0.0,1.0
2012-06-25,12.1999,12.3,12.06,12.3,6800,7.77130893995891,7.83507241547017,7.6821929537049,7.83507241547017,10675.0768295204,0.0,1.0
2012-06-26,12.05,12.2,11.8802,12.06,15600,7.67582297613135,7.77137263973464,7.56766075693242,7.6821929537049,24489.8821383115,0.0,1.0
2012-06-27,12.27,12.35,12.0,12.05,1000,7.81596248274951,7.86692230333794,7.64397308826358,7.67582297613135,1569.86423963535,0.0,1.0
2012-06-28,12.38,12.42,12.13,12.42,23900,7.8860322360586,7.91151214635281,7.72678279671977,7.91151214635281,37519.7553272849,0.0,1.0
2012-06-29,12.2501,12.52,12.2201,12.52,3300,7.80328622737814,7.97521192208834,7.78417629465748,7.97521192208834,5180.55199079666,0.0,1.0
2012-07-02,12.21,12.45,12.21,12.45,3900,7.7777426173082,7.93062207907347,7.7777426173082,7.93062207907347,6122.47053457787,0.0,1.0
2012-07-03,12.36,12.4499,12.3,12.3,2600,7.87329228091149,7.93055837929773,7.83507241547017,7.83507241547017,4081.64702305191,0.0,1.0
2012-07-05,12.34,12.4,12.2,12.33,4900,7.86055232576438,7.8987721912057,7.77137263973464,7.85418234819083,7692.33477421323,0.0,1.0
2012-07-06,12.3999,12.3999,12.2,12.2,3400,7.89870849142997,7.89870849142997,7.77137263973464,7.77137263973464,5337.53841476019,0.0,1.0
2012-07-09,12.32,12.5,12.2,12.2,15400,7.84781237061728,7.96247196694123,7.77137263973464,7.77137263973464,24175.9092903844,0.0,1.0
2012-07-10,12.1501,12.38,12.1501,12.32,3200,7.73958645164261,7.8860322360586,7.73958645164261,7.84781237061728,5023.56556683313,0.0,1.0
2012-07-11,12.33,12.4512,12.13,12.3,3200,7.85418234819083,7.93138647638229,7.72678279671977,7.83507241547017,5023.56556683313,0.0,1.0
2012-07-12,12.41,12.6,12.33,12.35,15700,7.90514216877926,8.02617174267676,7.85418234819083,7.86692230333794,24646.868562275,0.0,1.0
2012-07-13,12.43,12.6,12.4,12.4,2500,7.91788212392636,8.02617174267676,7.8987721912057,7.8987721912057,3924.66059908838,0.0,1.0
2012-07-16,12.31,12.3617,12.26,12.26,5800,7.84144239304373,7.87437517709899,7.80959250517596,7.80959250517596,9105.21258988504,0.0,1.0
2012-07-17,12.25,12.45,12.25,12.41,10300,7.80322252760241,7.93062207907347,7.80322252760241,7.90514216877926,16169.6016682441,0.0,1.0
2012-07-18,12.26,12.3,12.18,12.3,7900,7.80959250517596,7.83507241547017,7.75863268458754,7.83507241547017,12401.9274931193,0.0,1.0
2012-07-19,12.45,12.45,12.35,12.35,800,7.93062207907347,7.93062207907347,7.86692230333794,7.86692230333794,1255.89139170828,0.0,1.0
2012-07-20,12.42,12.45,12.279,12.37,5800,7.91151214635281,7.93062207907347,7.82169546256571,7.87966225848504,9105.21258988504,0.0,1.0
2012-07-23,12.7,12.72,12.45,12.45,5200,8.08987151841229,8.1026114735594,7.93062207907347,7.93062207907347,8163.29404610383,0.0,1.0
2012-07-24,12.62,12.85,12.4001,12.64,3300,8.03891169782387,8.18542118201559,7.89883589098144,8.05165165297097,5180.55199079666,0.0,1.0
2012-07-25,12.53,13.1,12.53,12.69,10800,7.98158189966189,8.34467062135441,7.98158189966189,8.08350154083874,16954.5337880618,0.0,1.0
2012-07-26,12.54,12.65,12.11,12.57,7000,7.98795187723544,8.05802163054453,7.71404284157266,8.0070618099561,10989.0496774475,0.0,1.0
2012-07-27,12.5,12.8,12.35,12.74,7800,7.96247196694123,8.15357129414782,7.86692230333794,8.1153514287065,12244.9410691557,0.0,1.0
2012-07-30,12.75,12.976,12.4,12.55,1600,8.12172140628006,8.26568289944235,7.8987721912057,7.994321854809,2511.78278341656,0.0,1.0
2012-07-31,12.79,12.8,12.49,12.75,3600,8.14720131657427,8.15357129414782,7.95610198936768,8.12172140628006,5651.51126268726,0.0,1.0
2012-08-01,12.797,12.83,12.7,12.75,7100,8.15166030087576,8.17268122686848,8.08987151841229,8.12172140628006,11146.036101411,0.0,1.0
2012-08-02,12.76,12.8,12.7,12.7,3300,8.12809138385361,8.15357129414782,8.08987151841229,8.08987151841229,5180.55199079666,0.0,1.0
2012-08-03,12.695,12.8,12.4,12.74,3600,8.18860617080236,8.25633390990707,7.99832347522247,8.21763234470438,5581.16962114468,0.16,1.0
2012-08-06,12.659,12.77,12.35,12.64,10900,8.16538523168075,8.23698312730572,7.9660721708869,8.15312973603323,16898.5413529103,0.0,1.0
2012-08-07,12.51,12.78,12.5,12.58,7300,8.06927634476074,8.24343338817284,8.06282608389362,8.11442817083054,11317.3717317656,0.0,1.0
2012-08-08,12.35,12.5999,12.35,12.59,3600,7.9660721708869,8.1272641899561,7.9660721708869,8.12087843169765,5581.16962114468,0.0,1.0
2012-08-09,12.29,12.59,12.29,12.4,6500,7.92737060568421,8.12087843169765,7.92737060568421,7.99832347522247,10077.1118159557,0.0,1.0
2012-08-10,12.36,13.0,12.36,12.36,17000,7.97252243175401,8.38533912724937,7.97252243175401,7.97252243175401,26355.523210961,0.0,1.0
2012-08-13,12.42,12.46,12.2661,12.34,3200,8.0112239969567,8.03702504042516,7.9119544822118,7.95962191001978,4961.03966323972,0.0,1.0
2012-08-14,12.43,12.972,12.3595,12.77,5200,8.01767425782382,8.36727839682144,7.97219991871066,8.23698312730572,8061.68945276453,0.0,1.0
2012-08-15,12.48,12.98,12.48,12.5,9500,8.04992556215939,8.37243860551514,8.04992556215939,8.06282608389362,14728.0865002429,0.0,1.0
2012-08-16,12.4501,12.5,12.42,12.42,5300,8.03063928216672,8.06282608389362,8.0112239969567,8.0112239969567,8216.72194224078,0.0,1.0
2012-08-17,12.55,12.6995,12.39,12.51,4500,8.0950773882292,8.19150878819256,7.99187321435536,8.06927634476074,6976.46202643085,0.0,1.0
2012-08-20,12.63,12.718,12.5154,12.6,7400,8.14667947516612,8.20344177079673,8.07275948562898,8.12732869256477,11472.4042212418,0.0,1.0
2012-08-21,12.72,12.79,12.53,12.53,6600,8.20473182297015,8.24988364903995,8.08217686649497,8.08217686649497,10232.1443054319,0.0,1.0
2012-08-22,12.97,12.9775,12.5517,12.5517,7200,8.36598834464802,8.37082604029836,8.09617393257661,8.09617393257661,11162.3392422894,0.0,1.0
2012-08-23,12.95,13.0,12.6501,13.0,4500,8.35308782291379,8.38533912724937,8.15964449950902,8.38533912724937,6976.46202643085,0.0,1.0
2012-08-24,12.86,12.95,12.71,12.94,8500,8.29503547510976,8.35308782291379,8.19828156210303,8.34663756204668,13177.7616054805,0.0,1.0
2012-08-27,12.94,12.95,12.85,12.86,3900,8.34663756204668,8.35308782291379,8.28858521424264,8.29503547510976,6046.2670895734,0.0,1.0
2012-08-28,12.88,12.9,12.88,12.88,2900,8.30793599684399,8.32083651857822,8.30793599684399,8.30793599684399,4495.94219481099,0.0,1.0
2012-08-29,12.69,12.92,12.69,12.9,6500,8.1853810403688,8.33373704031245,8.1853810403688,8.32083651857822,10077.1118159557,0.0,1.0
2012-08-30,12.69,12.9,12.6743,12.76,2600,8.1853810403688,8.32083651857822,8.17525413080743,8.23053286643861,4030.84472638227,0.0,1.0
2012-08-31,12.74,12.9,12.74,12.88,1100,8.21763234470438,8.32083651857822,8.21763234470438,8.30793599684399,1705.35738423865,0.0,1.0
2012-09-04,12.9,12.9,12.67,12.73,7300,8.32083651857822,8.32083651857822,8.17248051863458,8.21118208383727,11317.3717317656,0.0,1.0
2012-09-05,12.55,12.71,12.55,12.71,9000,8.0950773882292,8.19828156210303,8.0950773882292,8.19828156210303,13952.9240528617,0.0,1.0
2012-09-06,12.5911,12.7892,12.5,12.7892,10600,8.12158796039304,8.24936762817058,8.06282608389362,8.24936762817058,16433.4438844816,0.0,1.0
2012-09-07,12.74,12.75,12.52,12.65,3700,8.21763234470438,8.22408260557149,8.07572660562785,8.15957999690034,5736.20211062092,0.0,1.0
2012-09-10,12.81,12.85,12.67,12.74,16400,8.26278417077418,8.28858521424264,8.17248051863458,8.21763234470438,25425.3282741036,0.0,1.0
2012-09-11,12.76,12.85,12.75,12.75,21400,8.23053286643861,8.28858521424264,8.22408260557149,8.22408260557149,33176.9527479156,0.0,1.0
2012-09-12,12.75,12.855,12.656,12.8,8300,8.22408260557149,8.2918103446762,8.16345015342061,8.25633390990707,12867.696626528,0.0,1.0
2012-09-13,12.67,12.8983,12.67,12.84,8600,8.17248051863458,8.31973997423081,8.17248051863458,8.28213495337553,13332.7940949567,0.0,1.0
2012-09-14,12.64,12.89,12.5601,12.73,7800,8.15312973603323,8.3143862577111,8.10159215170498,8.21118208383727,12092.5341791468,0.0,1.0
2012-09-17,12.47,12.67,12.46,12.64,2300,8.04347530129228,8.17248051863458,8.03702504042516,8.15312973603323,3565.74725795354,0.0,1.0
2012-09-18,12.55,12.5699,12.43,12.43,2300,8.0950773882292,8.10791340735475,8.01767425782382,8.01767425782382,3565.74725795354,0.0,1.0
2012-09-19,12.65,12.67,12.434,12.48,2600,8.15957999690034,8.17248051863458,8.02025436217066,8.04992556215939,4030.84472638227,0.0,1.0
2012-09-20,12.5892,12.64,12.508,12.6,1600,8.12036241082829,8.15312973603323,8.06798629258731,8.12732869256477,2480.51983161986,0.0,1.0
2012-09-21,12.57,12.7,12.42,12.5,8300,8.10797790996343,8.19183130123592,8.0112239969567,8.06282608389362,12867.696626528,0.0,1.0
2012-09-24,12.57,12.62,12.5,12.51,2200,8.10797790996343,8.140229214299,8.06282608389362,8.06927634476074,3410.7147684773,0.0,1.0
2012-09-25,12.51,12.69,12.4801,12.63,2200,8.06927634476074,8.1853810403688,8.04999006476806,8.14667947516612,3410.7147684773,0.0,1.0
2012-09-26,12.4,12.69,12.4,12.57,9100,7.99832347522247,8.1853810403688,7.99832347522247,8.10797790996343,14107.9565423379,0.0,1.0
2012-09-27,12.45,12.56,12.4,12.46,3600,8.03057477955805,8.10152764909631,7.99832347522247,8.03702504042516,5581.16962114468,0.0,1.0
2012-09-28,12.45,12.499,12.45,12.47,2900,8.03057477955805,8.06218105780691,8.03057477955805,8.04347530129228,4495.94219481099,0.0,1.0
2012-10-01,12.5817,12.7,12.46,12.53,9400,8.11552471517795,8.19183130123592,8.03702504042516,8.08217686649497,14573.0540107667,0.0,1.0
2012-10-02,12.6,12.6,12.5,12.6,4100,8.12732869256477,8.12732869256477,8.06282608389362,8.12732869256477,6356.33206852588,0.0,1.0
2012-10-03,12.69,12.69,12.5,12.61,2800,8.1853810403688,8.1853810403688,8.06282608389362,8.13377895343189,4340.90970533475,0.0,1.0
2012-10-04,12.63,12.7,12.63,12.69,6200,8.14667947516612,8.19183130123592,8.14667947516612,8.1853810403688,9612.01434752694,0.0,1.0
2012-10-05,12.74,12.75,12.6401,12.69,4500,8.21763234470438,8.22408260557149,8.1531942386419,8.1853810403688,6976.46202643085,0.0,1.0
2012-10-08,12.765,12.89,12.765,12.81,7900,8.23375799687217,8.3143862577111,8.23375799687217,8.26278417077418,12247.566668623,0.0,1.0
2012-10-09,12.775,12.84,12.71,12.77,5800,8.24020825773928,8.28213495337553,8.19828156210303,8.23698312730572,8991.88438962198,0.0,1.0
2012-10-10,12.82,12.82,12.72,12.81,4300,8.2692344316413,8.2692344316413,8.20473182297015,8.26278417077418,6666.39704747837,0.0,1.0
2012-10-11,12.87,12.94,12.82,12.89,15600,8.30148573597687,8.34663756204668,8.2692344316413,8.3143862577111,24185.0683582936,0.0,1.0
2012-10-12,12.9,12.94,12.8,12.91,4400,8.32083651857822,8.34663756204668,8.25633390990707,8.32728677944533,6821.42953695461,0.0,1.0
2012-10-15,12.7,12.89,12.7,12.8,2200,8.19183130123592,8.3143862577111,8.19183130123592,8.25633390990707,3410.7147684773,0.0,1.0
2012-10-16,12.77,12.88,12.71,12.81,3500,8.23698312730572,8.30793599684399,8.19828156210303,8.26278417077418,5426.13713166844,0.0,1.0
2012-10-17,12.7,12.83,12.67,12.69,6500,8.19183130123592,8.27568469250841,8.17248051863458,8.1853810403688,10077.1118159557,0.0,1.0
2012-10-18,12.7701,12.84,12.77,12.79,2500,8.23704762991439,8.28213495337553,8.23698312730572,8.24988364903995,3875.81223690603,0.0,1.0
2012-10-19,12.65,12.84,12.65,12.84,9900,8.15957999690034,8.28213495337553,8.15957999690034,8.28213495337553,15348.2164581479,0.0,1.0
2012-10-22,12.68,13.02,12.68,13.02,20900,8.17893077950169,8.3982396489836,8.17893077950169,8.3982396489836,32401.7903005344,0.0,1.0
2012-10-23,12.83,13.03,12.76,12.76,3600,8.27568469250841,8.40468990985071,8.23053286643861,8.23053286643861,5581.16962114468,0.0,1.0
2012-10-24,12.84,12.94,12.8,12.83,3600,8.28213495337553,8.34663756204668,8.25633390990707,8.27568469250841,5581.16962114468,0.0,1.0
2012-10-25,12.55,13.0099,12.55,12.85,11100,8.0950773882292,8.39172488550781,8.0950773882292,8.28858521424264,17208.6063318628,0.0,1.0
2012-10-26,12.44,12.49,12.3,12.48,17600,8.02412451869093,8.05637582302651,7.93382086655132,8.04992556215939,27285.7181478184,0.0,1.0
2012-10-31,12.5,12.512,12.3,12.34,5600,8.06282608389362,8.07056639693416,7.93382086655132,7.95962191001978,8681.8194106695,0.0,1.0
2012-11-01,12.78,12.944,12.45,12.45,7900,8.24343338817284,8.34921766639352,8.03057477955805,8.03057477955805,12247.566668623,0.0,1.0
2012-11-02,12.67,12.69,12.4577,12.68,4700,8.27568469250841,8.28874812533005,8.13701635310671,8.28221640891923,7195.6583911307,0.16,1.0
2012-11-05,12.61,12.81,12.43,12.58,8900,8.2364943940435,8.36712872225989,8.11892349864874,8.21689924481104,13625.8212087368,0.0,1.0
2012-11-06,12.5,12.7,12.48,12.7,10700,8.16464551352448,8.29527984174087,8.15158208070284,8.29527984174087,16381.6052734252,0.0,1.0
2012-11-07,12.25,12.4001,12.16,12.4001,3600,8.00135260325399,8.09939366658039,7.94256715555661,8.09939366658039,5511.5681293767,0.0,1.0
2012-11-08,12.02,12.31,12.0,12.31,9900,7.85112312580514,8.04054290171891,7.8380596929835,8.04054290171891,15156.8123557859,0.0,1.0
2012-11-09,12.13,12.2,11.85,12.0,4600,7.92297200632416,7.96869402119989,7.74008394682121,7.8380596929835,7042.55927642578,0.0,1.0
2012-11-12,12.19,12.3299,12.11,12.11,2900,7.96216230478907,8.05354101737644,7.90990857350252,7.90990857350252,4439.87432644234,0.0,1.0
2012-11-13,12.05,12.25,12.05,12.25,6400,7.8707182750376,8.00135260325399,7.8707182750376,8.00135260325399,9798.34334111414,0.0,1.0
2012-11-14,12.05,12.18,12.05,12.17,1300,7.8707182750376,7.95563058837825,7.8707182750376,7.94909887196743,1990.28849116381,0.0,1.0
2012-11-15,11.89,12.0501,11.89,12.05,4800,7.76621081246449,7.87078359220171,7.76621081246449,7.8707182750376,7348.7575058356,0.0,1.0
2012-11-16,12.05,12.1699,12.01,12.01,2200,7.8707182750376,7.94903355480333,7.84459140939432,7.84459140939432,3368.18052350798,0.0,1.0
2012-11-19,12.07,12.18,12.02,12.02,8300,7.88378170785924,7.95563058837825,7.85112312580514,7.85112312580514,12707.2265205074,0.0,1.0
2012-11-20,12.13,12.13,12.01,12.01,1300,7.92297200632416,7.92297200632416,7.84459140939432,7.84459140939432,1990.28849116381,0.0,1.0
2012-11-21,12.1,12.15,12.0,12.1399,8700,7.9033768570917,7.93603543914579,7.8380596929835,7.92943840557087,13319.622979327,0.0,1.0
2012-11-23,12.27,12.2722,12.17,12.17,1500,8.01441603607563,8.01585301368601,7.94909887196743,7.94909887196743,2296.48672057363,0.0,1.0
2012-11-26,12.15,12.18,12.07,12.17,3700,7.93603543914579,7.95563058837825,7.88378170785924,7.94909887196743,5664.66724408161,0.0,1.0
2012-11-27,11.8,12.1261,11.65,12.1261,17100,7.70742536476711,7.92042463692394,7.60944961860482,7.92042463692394,26179.9486145393,0.0,1.0
2012-11-28,11.35,11.89,11.33,11.85,23500,7.41349812628023,7.76621081246449,7.40043469345859,7.74008394682121,35978.2919556535,0.0,1.0
2012-11-29,11.39,11.67,11.24,11.29,30800,7.43962499192351,7.62251305142645,7.34164924576121,7.37430782781531,47154.5273291118,0.0,1.0
2012-11-30,11.15,11.46,11.0,11.46,39400,7.28286379806384,7.48534700679924,7.18488805190154,7.48534700679924,60321.0511937339,0.0,1.0
2012-12-03,11.0499,11.23,10.951,11.16,18100,7.21748131679153,7.33511752935039,7.15288264148853,7.28939551447466,27710.9397615884,0.0,1.0
2012-12-04,10.8873,11.2599,10.7412,11.05,29900,7.11127560795161,7.35464736141874,7.01584723118953,7.21754663395564,45776.6352967676,0.0,1.0
2012-12-05,10.99,11.18,10.92,10.92,21900,7.17835633549072,7.3024589472963,7.13263432061499,7.13263432061499,33528.706120375,0.0,1.0
2012-12-06,10.82,11.0,10.8,11.0,19400,7.06731715650679,7.18488805190154,7.05425372368515,7.18488805190154,29701.2282527522,0.0,1.0
2012-12-07,10.81,10.8899,10.78,10.87,13300,7.06078544009597,7.11297385421842,7.04119029086351,7.09997573856089,20362.1822557528,0.0,1.0
2012-12-10,10.95,11.21,10.88,10.89,14600,7.15222946984744,7.32205409652875,7.10650745497171,7.11303917138253,22352.4707469166,0.0,1.0
2012-12-11,11.16,11.27,10.92,11.05,14000,7.28939551447466,7.36124439499367,7.13263432061499,7.21754663395564,21433.8760586872,0.0,1.0
2012-12-12,11.3,11.3299,11.14,11.2701,6900,7.38083954422613,7.40036937629448,7.27633208165302,7.36130971215778,10563.8389146387,0.0,1.0
2012-12-13,11.22,11.2699,11.22,11.25,3900,7.32858581293957,7.36117907782956,7.32858581293957,7.34818096217203,5970.86547349143,0.0,1.0
2012-12-14,11.21,11.3,11.21,11.21,4400,7.32205409652875,7.38083954422613,7.32205409652875,7.32205409652875,6736.36104701597,0.0,1.0
2012-12-17,11.08,11.21,11.011,11.15,18000,7.2371417831881,7.32205409652875,7.19207293995344,7.28286379806384,27557.8406468835,0.0,1.0
2012-12-18,11.26,11.2899,11.07,11.2899,4900,7.35471267858285,7.3742425106512,7.23061006677728,7.3742425106512,7501.85662054051,0.0,1.0
2012-12-19,11.11,11.285,11.11,11.26,7300,7.25673693242056,7.3710419696099,7.25673693242056,7.35471267858285,11176.2353734583,0.0,1.0
2012-12-20,11.05,11.1699,11.01,11.11,10900,7.21754663395564,7.29586191372137,7.19141976831236,7.25673693242056,16687.803502835,0.0,1.0
2012-12-21,11.1,11.1,11.0,11.0,5500,7.25020521600974,7.25020521600974,7.18488805190154,7.18488805190154,8420.45130876996,0.0,1.0
2012-12-24,11.2,11.2,11.08,11.1,1300,7.31552238011793,7.31552238011793,7.2371417831881,7.25020521600974,1990.28849116381,0.0,1.0
2012-12-26,11.2,11.28,11.1396,11.2,21100,7.31552238011793,7.36777611140449,7.27607081299658,7.31552238011793,32303.9132027357,0.0,1.0
2012-12-27,11.25,11.25,11.08,11.2,23100,7.34818096217203,7.34818096217203,7.2371417831881,7.31552238011793,35365.8954968338,0.0,1.0
2012-12-28,11.08,11.25,11.06,11.2499,10100,7.2371417831881,7.34818096217203,7.22407835036646,7.34811564500792,15463.0105851957,0.0,1.0
2012-12-31,11.09,11.2399,11.02,11.02,7800,7.24367349959892,7.3415839285971,7.19795148472318,7.19795148472318,11941.7309469829,0.0,1.0
2013-01-02,11.25,11.26,11.16,11.16,15900,7.34818096217203,7.35471267858285,7.28939551447466,7.28939551447466,24342.7592380804,0.0,1.0
2013-01-03,11.32,11.34,11.21,11.25,8200,7.39390297704777,7.40696640986941,7.32205409652875,7.34818096217203,12554.1274058025,0.0,1.0
2013-01-04,11.97,11.97,11.3,11.34,10900,7.81846454375104,7.81846454375104,7.38083954422613,7.40696640986941,16687.803502835,0.0,1.0
2013-01-07,12.41,12.45,12.0,12.0,19500,8.1058600658271,8.13198693147038,7.8380596929835,7.8380596929835,29854.3273674572,0.0,1.0
2013-01-08,12.24,12.4,12.24,12.367,5900,7.99482088684317,8.09932834941628,7.99482088684317,8.07777368526058,9032.8477675896,0.0,1.0
2013-01-09,12.16,12.37,12.1297,12.19,6300,7.94256715555661,8.07973320018383,7.92277605483183,7.96216230478907,9645.24422640923,0.0,1.0
2013-01-10,11.98,12.2899,11.95,12.16,15200,7.82499626016186,8.02741415173316,7.8054011109294,7.94256715555661,23271.0654351461,0.0,1.0
2013-01-11,11.78,12.026,11.51,12.02,28500,7.69436193194547,7.85504215565163,7.51800558885334,7.85112312580514,43633.2476908989,0.0,1.0
2013-01-14,11.99,12.05,11.68,11.78,15300,7.83152797657268,7.8707182750376,7.62904476783727,7.69436193194547,23424.164549851,0.0,1.0
2013-01-15,12.08,12.09,11.97,12.07,6000,7.89031342427006,7.89684514068088,7.81846454375104,7.88378170785924,9185.9468822945,0.0,1.0
2013-01-16,12.13,12.13,11.9905,12.0499,8500,7.92297200632416,7.92297200632416,7.83185456239322,7.87065295787349,13013.4247499172,0.0,1.0
2013-01-17,11.68,12.1135,11.68,12.1,5200,7.62904476783727,7.9121946742463,7.62904476783727,7.9033768570917,7961.15396465524,0.0,1.0
2013-01-18,12.01,12.0869,11.6901,11.88,10800,7.84459140939432,7.89482030859352,7.6356418014122,7.75967909605367,16534.7043881301,0.0,1.0
2013-01-22,12.11,12.14,12.01,12.07,17500,7.90990857350252,7.92950372273498,7.84459140939432,7.88378170785924,26792.345073359,0.0,1.0
2013-01-23,12.35,12.61,12.17,12.17,7300,8.06666976736219,8.2364943940435,7.94909887196743,7.94909887196743,11176.2353734583,0.0,1.0
2013-01-24,12.31,12.38,12.29,12.38,7800,8.04054290171891,8.08626491659465,8.02747946889727,8.08626491659465,11941.7309469829,0.0,1.0
2013-01-25,12.23,12.46,12.2,12.44,4400,7.98828917043235,8.1385186478812,7.96869402119989,8.12545521505956,6736.36104701597,0.0,1.0
2013-01-28,12.2101,12.37,12.21,12.26,9500,7.97529105477482,8.07973320018383,7.97522573761071,8.00788431966481,14544.4158969663,0.0,1.0
2013-01-29,12.39,12.39,12.22,12.22,4400,8.09279663300546,8.09279663300546,7.98175745402153,7.98175745402153,6736.36104701597,0.0,1.0
2013-01-30,12.4,12.44,12.22,12.29,8700,8.09932834941628,8.12545521505956,7.98175745402153,8.02747946889727,13319.622979327,0.0,1.0
2013-01-31,12.3,12.49,12.27,12.4,5700,8.03401118530809,8.15811379711366,8.01441603607563,8.09932834941628,8726.64953817978,0.0,1.0
2013-02-01,12.36,12.61,12.22,12.22,30400,8.07320148377301,8.2364943940435,7.98175745402153,7.98175745402153,46542.1308702921,0.0,1.0
2013-02-04,12.47,12.53,12.35,12.41,15800,8.14505036429202,8.18424066275694,8.06666976736219,8.1058600658271,24189.6601233755,0.0,1.0
2013-02-05,12.54,12.6799,12.46,12.66,8200,8.19077237916776,8.28215109175513,8.1385186478812,8.26915297609759,12554.1274058025,0.0,1.0
2013-02-06,12.61,12.95,12.58,12.58,63900,8.2364943940435,8.45857275201136,8.21689924481104,8.21689924481104,97830.3342964364,0.0,1.0
2013-02-07,12.65,12.72,12.6,12.72,8100,8.26262125968677,8.30834327456251,8.22996267763268,8.30834327456251,12401.0282910976,0.0,1.0
2013-02-08,12.56,12.6499,12.49,12.5,8000,8.30834327456251,8.36781143223633,8.2620388136374,8.2686537366267,12093.8671741739,0.16,1.0
2013-02-11,12.84,12.9,12.5899,12.64,11400,8.49356111826295,8.53325065619876,8.32812189430052,8.36126265847692,17233.7607231978,0.0,1.0
2013-02-12,12.88,12.929,12.83,12.9,13400,8.52002081022015,8.55243393286773,8.48694619527365,8.53325065619876,20257.2275167413,0.0,1.0
2013-02-13,12.85,12.92,12.85,12.85,4600,8.50017604125225,8.54648050217736,8.50017604125225,8.50017604125225,6953.97362514999,0.0,1.0
2013-02-14,12.6,12.8275,12.571,12.64,6300,8.33480296651972,8.48529246452632,8.31561968985074,8.36126265847692,9523.92039966194,0.0,1.0
2013-02-15,12.84,12.8499,12.5,12.5,5500,8.49356111826295,8.50010989202236,8.2686537366267,8.2686537366267,8314.53368224455,0.0,1.0
2013-02-19,12.98,12.99,12.88,12.97,18200,8.58617004011317,8.59278496310247,8.52002081022015,8.57955511712387,27513.5478212456,0.0,1.0
2013-02-20,12.92,13.16,12.871,12.96,13000,8.54648050217736,8.70523865392059,8.51406737952978,8.57294019413457,19652.5341580326,0.0,1.0
2013-02-21,12.945,13.11,12.87,12.91,11300,8.56301780965061,8.67216403897409,8.51340588723085,8.53986557918806,17082.5873835206,0.0,1.0
2013-02-22,12.83,13.09,12.83,13.09,13500,8.48694619527365,8.65893419299548,8.48694619527365,8.65893419299548,20408.4008564184,0.0,1.0
2013-02-25,13.05,13.05,12.95,13.04,8700,8.63247450103828,8.63247450103828,8.56632527114526,8.62585957804898,13152.0805519141,0.0,1.0
2013-02-26,12.96,13.05,12.96,12.97,4500,8.57294019413457,8.63247450103828,8.57294019413457,8.57955511712387,6802.80028547281,0.0,1.0
2013-02-27,12.92,13.06,12.85,13.02,3200,8.54648050217736,8.63908942402758,8.50017604125225,8.61262973207037,4837.54686966956,0.0,1.0
2013-02-28,12.77,13.0,12.75,12.9792,5900,8.44725665733784,8.59939988609177,8.43402681135924,8.58564084627402,8919.22704095325,0.0,1.0
2013-03-01,12.9,12.979,12.76,12.84,4800,8.53325065619876,8.58550854781424,8.44064173434854,8.49356111826295,7256.32030450433,0.0,1.0
2013-03-04,12.94,12.96,12.9,12.96,5000,8.55971034815596,8.57294019413457,8.53325065619876,8.57294019413457,7558.66698385869,0.0,1.0
2013-03-05,13.05,13.05,12.8101,13.0,15000,8.63247450103828,8.63247450103828,8.47378249852494,8.59939988609177,22676.0009515761,0.0,1.0
2013-03-06,12.86,13.0499,12.8501,12.95,10100,8.50679096424155,8.63240835180838,8.50024219048214,8.56632527114526,15268.5073073945,0.0,1.0
2013-03-07,12.89,13.0,12.85,12.85,19500,8.52663573320946,8.59939988609177,8.50017604125225,8.50017604125225,29478.8012370489,0.0,1.0
2013-03-08,12.92,13.0399,12.87,13.0,9300,8.54648050217736,8.62579342881908,8.51340588723085,8.59939988609177,14059.1205899772,0.0,1.0
2013-03-11,12.91,13.05,12.8601,13.05,10500,8.53986557918806,8.63247450103828,8.50685711347144,8.63247450103828,15873.2006661032,0.0,1.0
2013-03-12,12.9,13.0099,12.9,12.94,4800,8.53325065619876,8.60594865985118,8.53325065619876,8.55971034815596,7256.32030450433,0.0,1.0
2013-03-13,12.9,13.03,12.86,12.9,3500,8.53325065619876,8.61924465505967,8.50679096424155,8.53325065619876,5291.06688870108,0.0,1.0
2013-03-14,12.94,12.99,12.9,12.99,2000,8.55971034815596,8.59278496310247,8.53325065619876,8.59278496310247,3023.46679354347,0.0,1.0
2013-03-15,12.35,12.93,12.35,12.9,18300,8.16942989178718,8.55309542516666,8.16942989178718,8.53325065619876,27664.7211609228,0.0,1.0
2013-03-18,12.14,12.372,11.71,12.35,34300,8.03051650901186,8.18398272236365,7.7460748204719,8.16942989178718,51852.4555092705,0.0,1.0
2013-03-19,12.35,12.45,12.08,12.08,5400,8.16942989178718,8.2355791216802,7.99082697107605,7.99082697107605,8163.36034256738,0.0,1.0
2013-03-20,12.18,12.43,12.06,12.26,12700,8.05697620096906,8.22234927570159,7.97759712509744,8.10989558488347,19199.0141390011,0.0,1.0
2013-03-21,11.79,12.18,11.75,12.18,20100,7.79899420438631,8.05697620096906,7.7725345124291,8.05697620096906,30385.8412751119,0.0,1.0
2013-03-22,11.8372,11.84,11.8,11.8,1100,7.83021664089581,7.83206881933281,7.80560912737561,7.80560912737561,1662.90673644891,0.0,1.0
2013-03-25,11.7207,12.0,11.51,12.0,14900,7.75315278807045,7.93790758716163,7.61377636068587,7.93790758716163,22524.8276118989,0.0,1.0
2013-03-26,11.86,11.94,11.66,11.8,9600,7.84529866531142,7.89821804922583,7.71300020552539,7.80560912737561,14512.6406090087,0.0,1.0
2013-03-27,11.85,11.916,11.66,11.87,6000,7.83868374232211,7.8823422340515,7.71300020552539,7.85191358830072,9070.40038063043,0.0,1.0
2013-03-28,11.88,11.88,11.78,11.78,2300,7.85852851129002,7.85852851129002,7.792379281397,7.792379281397,3476.98681257499,0.0,1.0
2013-04-01,11.99,12.01,11.73,11.84,5500,7.93129266417233,7.94452251015094,7.7593046664505,7.83206881933281,8314.53368224456,0.0,1.0
2013-04-02,11.73,12.08,11.67,11.94,10500,7.7593046664505,7.99082697107605,7.71961512851469,7.89821804922583,15873.2006661032,0.0,1.0
2013-04-03,11.7,11.8,11.7,11.8,3400,7.73945989748259,7.80560912737561,7.73945989748259,7.80560912737561,5139.89354902391,0.0,1.0
2013-04-04,11.59,11.6999,11.5852,11.62,8300,7.66669574460028,7.7393937482527,7.66352058156541,7.68654051356818,12547.3871932054,0.0,1.0
2013-04-05,11.32,11.62,11.28,11.591,8400,7.48809282388914,7.68654051356818,7.46163313193194,7.66735723689921,12698.5605328826,0.0,1.0
2013-04-08,11.29,11.291,11.13,11.28,5400,7.46824805492124,7.46890954722017,7.36240928709242,7.46163313193194,8163.36034256738,0.0,1.0
2013-04-09,11.67,11.7737,11.321,11.44,8200,7.71961512851469,7.78821187991374,7.48875431618807,7.56747189976076,12396.2138535282,0.0,1.0
2013-04-10,11.83,11.91,11.57,11.67,7600,7.82545389634351,7.87837328025792,7.65346589862168,7.71961512851469,11489.1738154652,0.0,1.0
2013-04-11,11.83,11.92,11.8,11.83,4500,7.82545389634351,7.88498820324722,7.80560912737561,7.82545389634351,6802.80028547282,0.0,1.0
2013-04-12,11.7,11.9099,11.32,11.84,4500,7.73945989748259,7.87830713102803,7.48809282388914,7.83206881933281,6802.80028547282,0.0,1.0
2013-04-15,11.36,11.74,11.25,11.74,5400,7.51455251584635,7.7659195894398,7.44178836296403,7.7659195894398,8163.36034256738,0.0,1.0
2013-04-16,11.22,11.28,10.69,11.16,26400,7.42194359399613,7.46163313193194,7.07135267556316,7.38225405606032,39909.7616747738,0.0,1.0
2013-04-17,11.17,11.1999,10.99,11.19,5300,7.38886897904962,7.40864759878763,7.2698003652422,7.40209882502822,8012.18700289021,0.0,1.0
2013-04-18,11.13,11.1699,10.8701,11.1199,5900,7.36240928709242,7.38880282981973,7.19048743860047,7.35572821487322,8919.22704095324,0.0,1.0
2013-04-19,11.17,11.17,11.0,11.0,2000,7.38886897904962,7.38886897904962,7.2764152882315,7.2764152882315,3023.46679354347,0.0,1.0
2013-04-22,11.39,11.48,11.0501,11.0501,6100,7.53439728481425,7.59393159171796,7.3095560524079,7.3095560524079,9221.5737203076,0.0,1.0
2013-04-23,11.58,11.71,11.26,11.26,12500,7.66008082161098,7.7460748204719,7.44840328595333,7.44840328595333,18896.6674596467,0.0,1.0
2013-04-24,11.71,11.88,11.41,11.55,10200,7.7460748204719,7.85852851129002,7.54762713079286,7.64023605264307,15419.6806470717,0.0,1.0
2013-04-25,11.86,12.13,11.6,11.84,13000,7.84529866531142,8.02390158602255,7.67331066758958,7.83206881933281,19652.5341580326,0.0,1.0
2013-04-26,12.04,12.04,11.63,11.71,10500,7.96436727911884,7.96436727911884,7.69315543655749,7.7460748204719,15873.2006661032,0.0,1.0
2013-04-29,12.18,12.2,11.99,11.99,11100,8.05697620096906,8.07020604694766,7.93129266417233,7.93129266417233,16780.2407041663,0.0,1.0
2013-04-30,11.99,12.2,11.98,12.1999,10600,7.93129266417233,8.07020604694766,7.92467774118303,8.07013989771777,16024.3740057804,0.0,1.0
2013-05-01,11.96,12.1,11.94,11.98,2500,7.91144789520443,8.00405681705465,7.89821804922583,7.92467774118303,3779.33349192934,0.0,1.0
2013-05-02,12.17,12.2,12.0,12.0,5300,8.05036127797976,8.07020604694766,7.93790758716163,7.93790758716163,8012.1870028902,0.0,1.0
2013-05-03,12.14,12.2,12.092,12.13,11000,8.13635527684068,8.17656790588602,8.1041851736044,8.12965317199979,16412.7542930811,0.16,1.0
2013-05-06,11.94,12.15,11.5901,12.15,2600,8.00231318002287,8.14305738168157,7.76780653164012,8.14305738168157,3879.37828745554,0.0,1.0
2013-05-07,12.01,12.12,11.07,11.88,9900,8.0492279139091,8.12295106715889,7.41923005886543,7.96210055097753,14771.478863773,0.0,1.0
2013-05-08,11.95,12.14,11.16,12.06,7300,8.00901528486376,8.13635527684068,7.47954900243344,8.08273843811356,10892.1005763175,0.0,1.0
2013-05-09,11.82,11.9554,11.52,11.94,10200,7.92188792193219,8.01263442147784,7.72082477670548,8.00231318002287,15219.0994354025,0.0,1.0
2013-05-10,11.84,11.94,11.651,11.7,3900,7.93529213161397,8.00231318002287,7.80862235012115,7.84146266384151,5819.06743118331,0.0,1.0
2013-05-13,11.71,11.75,11.3805,11.68,4000,7.8481647686824,7.87497318804596,7.62733041417507,7.82805845415973,5968.27428839313,0.0,1.0
2013-05-14,11.9,11.99,11.72,11.72,3600,7.97550476065931,8.03582370422732,7.85486687352329,7.85486687352329,5371.44685955382,0.0,1.0
2013-05-15,11.62,12.0,11.55,11.95,8800,7.78784582511439,8.04252580906821,7.74093109122816,8.00901528486376,13130.2034344649,0.0,1.0
2013-05-16,11.7,11.9493,11.58,11.58,3800,7.84146266384151,8.0085461375249,7.76103740575083,7.76103740575083,5669.86057397347,0.0,1.0
2013-05-17,11.52,11.9965,11.52,11.63,5900,7.72082477670548,8.0401800723739,7.72082477670548,7.79454792995528,8803.20457537988,0.0,1.0
2013-05-20,11.87,11.94,11.5,11.5,7300,7.95539844613664,8.00231318002287,7.7074205670237,7.7074205670237,10892.1005763175,0.0,1.0
2013-05-21,11.8,12.0,11.74,11.74,4000,7.90848371225041,8.04252580906821,7.86827108320507,7.86827108320507,5968.27428839313,0.0,1.0
2013-05-22,11.65,11.81,11.53,11.8,8800,7.80795213963706,7.9151858170913,7.72752688154637,7.90848371225041,13130.2034344649,0.0,1.0
2013-05-23,11.52,11.65,11.33,11.5204,18400,7.72082477670548,7.80795213963706,7.59348478472857,7.72109286089912,27454.0617266084,0.0,1.0
2013-05-24,11.56,11.7,11.5,11.5,4200,7.74763319606905,7.84146266384151,7.7074205670237,7.7074205670237,6266.68800281279,0.0,1.0
2013-05-28,11.48,11.8,11.44,11.6,7800,7.69401635734192,7.90848371225041,7.66720793797836,7.77444161543261,11638.1348623666,0.0,1.0
2013-05-29,11.58,11.68,11.34,11.34,8100,7.76103740575083,7.82805845415973,7.60018688956946,7.60018688956946,12085.7554339961,0.0,1.0
2013-05-30,11.66,11.68,11.55,11.59,3200,7.81465424447795,7.82805845415973,7.74093109122816,7.76773951059172,4774.61943071451,0.0,1.0
2013-05-31,11.7,11.7599,11.538,11.54,2600,7.84146266384151,7.88160827183844,7.73288856541909,7.73422898638726,3879.37828745554,0.0,1.0
2013-06-03,11.6,11.74,11.4163,11.74,12900,7.77444161543261,7.86827108320507,7.65132394950545,7.86827108320507,19247.6845800678,0.0,1.0
2013-06-04,11.66,11.7063,11.5,11.58,9500,7.81465424447795,7.84568498989127,7.7074205670237,7.76103740575083,14174.6514349337,0.0,1.0
2013-06-05,11.66,11.72,11.5001,11.69,6000,7.81465424447795,7.85486687352329,7.70748758807211,7.83476055900062,8952.4114325897,0.0,1.0
2013-06-06,11.72,11.87,11.51,11.51,2400,7.85486687352329,7.95539844613664,7.71412267186459,7.71412267186459,3580.96457303588,0.0,1.0
2013-06-07,11.91,11.91,11.75,11.8,6000,7.9822068655002,7.9822068655002,7.87497318804596,7.90848371225041,8952.4114325897,0.0,1.0
2013-06-10,11.79,11.87,11.59,11.87,5300,7.90178160740952,7.95539844613664,7.76773951059172,7.95539844613664,7907.9634321209,0.0,1.0
2013-06-11,11.51,11.88,11.51,11.75,6300,7.71412267186459,7.96210055097753,7.71412267186459,7.87497318804596,9400.03200421919,0.0,1.0
2013-06-12,11.6499,11.6499,11.52,11.52,1400,7.80788511858865,7.80788511858865,7.72082477670548,7.72082477670548,2088.8960009376,0.0,1.0
2013-06-13,11.54,11.7,11.5101,11.5101,1500,7.73422898638726,7.84146266384151,7.714189692913,7.714189692913,2238.10285814743,0.0,1.0
2013-06-14,11.6,11.64,11.54,11.64,800,7.77444161543261,7.80125003479617,7.73422898638726,7.80125003479617,1193.65485767863,0.0,1.0
2013-06-17,11.55,11.64,11.53,11.56,7300,7.74093109122816,7.80125003479617,7.72752688154637,7.74763319606905,10892.1005763175,0.0,1.0
2013-06-18,11.3,11.57,11.25,11.56,10400,7.5733784702059,7.75433530090994,7.53986794600145,7.74763319606905,15517.5131498221,0.0,1.0
2013-06-19,11.39,11.4258,11.33,11.34,1200,7.63369741377391,7.6576909491043,7.59348478472857,7.60018688956946,1790.48228651794,0.0,1.0
2013-06-20,11.39,11.4096,11.31,11.31,1400,7.63369741377391,7.64683353926206,7.58008057504679,7.58008057504679,2088.8960009376,0.0,1.0
2013-06-21,11.39,11.4,11.32,11.32,3800,7.63369741377391,7.6403995186148,7.58678267988768,7.58678267988768,5669.86057397348,0.0,1.0
2013-06-24,11.35,11.419,11.2,11.2,6000,7.60688899441035,7.65313351781249,7.506357421797,7.506357421797,8952.4114325897,0.0,1.0
2013-06-25,11.52,11.57,11.44,11.44,3900,7.72082477670548,7.75433530090994,7.66720793797836,7.66720793797836,5819.06743118331,0.0,1.0
2013-06-26,11.49,11.52,11.366,11.52,2500,7.70071846218281,7.72082477670548,7.61761236215578,7.72082477670548,3730.17143024571,0.0,1.0
2013-06-27,11.52,11.6,11.396,11.396,3400,7.72082477670548,7.77444161543261,7.63771867667845,7.63771867667845,5073.03314513417,0.0,1.0
2013-06-28,11.58,11.6,11.4,11.431,3600,7.76103740575083,7.77444161543261,7.6403995186148,7.66117604362156,5371.44685955382,0.0,1.0
2013-07-01,11.59,11.59,11.52,11.589,2500,7.76773951059172,7.76773951059172,7.72082477670548,7.76706930010763,3730.17143024571,0.0,1.0
2013-07-02,11.59,11.6,11.53,11.53,4000,7.76773951059172,7.77444161543261,7.72752688154637,7.72752688154637,5968.27428839313,0.0,1.0
2013-07-03,11.5,11.6,11.5,11.5,6300,7.7074205670237,7.77444161543261,7.7074205670237,7.7074205670237,9400.03200421919,0.0,1.0
2013-07-05,11.54,11.6,11.51,11.57,4000,7.73422898638726,7.77444161543261,7.71412267186459,7.75433530090994,5968.27428839314,0.0,1.0
2013-07-08,11.4,11.5879,11.37,11.5,5500,7.6403995186148,7.76633206857513,7.62029320409213,7.7074205670237,8206.37714654056,0.0,1.0
2013-07-09,11.43,11.53,11.34,11.34,5700,7.66050583313747,7.72752688154637,7.60018688956946,7.60018688956946,8504.79086096022,0.0,1.0
2013-07-10,11.56,11.5899,11.44,11.48,1200,7.74763319606905,7.76767248954331,7.66720793797836,7.69401635734192,1790.48228651794,0.0,1.0
2013-07-11,11.68,11.74,11.61,11.61,3600,7.82805845415973,7.86827108320507,7.7811437202735,7.7811437202735,5371.44685955382,0.0,1.0
2013-07-12,11.551,11.57,11.55,11.57,400,7.74160130171224,7.75433530090994,7.74093109122816,7.75433530090994,596.827428839314,0.0,1.0
2013-07-15,11.57,11.76,11.5501,11.58,5000,7.75433530090994,7.88167529288685,7.74099811227656,7.76103740575083,7460.34286049141,0.0,1.0
2013-07-16,11.6,11.719,11.55,11.55,3800,7.77444161543261,7.8541966630392,7.74093109122816,7.74093109122816,5669.86057397347,0.0,1.0
2013-07-17,11.59,11.77,11.56,11.56,6300,7.76773951059172,7.88837739772774,7.74763319606905,7.74763319606905,9400.03200421918,0.0,1.0
2013-07-18,11.59,11.69,11.55,11.6225,4000,7.76773951059172,7.83476055900062,7.74093109122816,7.78952135132461,5968.27428839313,0.0,1.0
2013-07-19,11.58,11.69,11.5,11.6,9400,7.76103740575083,7.83476055900062,7.7074205670237,7.77444161543261,14025.4445777239,0.0,1.0
2013-07-22,11.44,11.69,11.44,11.65,8300,7.66720793797836,7.83476055900062,7.66720793797836,7.80795213963706,12384.1691484158,0.0,1.0
2013-07-23,11.59,11.695,11.45,11.45,6700,7.76773951059172,7.83811161142106,7.67391004281925,7.67391004281925,9996.85943305849,0.0,1.0
2013-07-24,11.63,11.63,11.6,11.61,500,7.79454792995528,7.79454792995528,7.77444161543261,7.7811437202735,746.034286049141,0.0,1.0
2013-07-25,11.55,11.63,11.47,11.6,7600,7.74093109122816,7.79454792995528,7.68731425250103,7.77444161543261,11339.7211479469,0.0,1.0
2013-07-26,12.01,12.69,12.01,12.15,39300,8.0492279139091,8.50497104308963,8.0492279139091,8.14305738168157,58638.2948834626,0.0,1.0
2013-07-29,12.48,12.48,11.83,12.1,16200,8.36422684143094,8.36422684143094,7.92859002677308,8.10954685747712,24171.5108679922,0.0,1.0
2013-07-30,12.55,12.71,12.32,12.47,18100,8.41114157531717,8.51837525277142,8.2569931639767,8.35752473659005,27006.4411549789,0.0,1.0
2013-07-31,12.49,12.7218,12.4,12.46,13500,8.37092894627183,8.52628373648367,8.31061000270382,8.35082263174916,20142.9257233268,0.0,1.0
2013-08-01,12.47,12.599,12.4,12.54,52600,8.35752473659005,8.44398188903753,8.31061000270382,8.40443947047628,78482.8068923697,0.0,1.0
2013-08-02,12.55,12.55,12.06,12.29,11400,8.51837525277142,8.51837525277142,8.18578530266321,8.341898952714,16795.4563815973,0.16,1.0
2013-08-05,12.53,12.55,12.4,12.52,8400,8.504800152767,8.51837525277142,8.41656200273829,8.49801260276479,12375.5994390717,0.0,1.0
2013-08-06,12.24,12.75,12.24,12.67,14400,8.30796120270296,8.65412625281558,8.30796120270296,8.59982585279792,21215.3133241229,0.0,1.0
2013-08-07,12.35,12.49,12.1,12.29,8500,8.38262425272725,8.47764995275817,8.21293550267204,8.341898952714,12522.9280038225,0.0,1.0
2013-08-08,12.14,12.47,12.14,12.43,5200,8.24008570268088,8.46407485275375,8.24008570268088,8.43692465274492,7661.08536704437,0.0,1.0
2013-08-09,12.22,12.465,12.2,12.29,5100,8.29438610269854,8.46068107775264,8.28081100269412,8.341898952714,7513.75680229352,0.0,1.0
2013-08-12,12.4,12.49,12.21,12.21,7700,8.41656200273829,8.47764995275817,8.28759855269633,8.28759855269633,11344.2994858157,0.0,1.0
2013-08-13,12.28,12.76,12.28,12.5,7500,8.33511140271179,8.66091380281779,8.33511140271179,8.48443750276037,11049.642356314,0.0,1.0
2013-08-14,12.25,12.7,12.25,12.4,3700,8.31474875270517,8.62018850280454,8.31474875270517,8.41656200273829,5451.15689578157,0.0,1.0
2013-08-15,12.24,12.499,12.201,12.25,5900,8.30796120270296,8.48375874776015,8.28148975769435,8.31474875270517,8692.38532030034,0.0,1.0
2013-08-16,12.5,12.6098,12.26,12.44,9200,8.48443750276037,8.55896480178462,8.32153630270737,8.44371220274712,13554.2279570785,0.0,1.0
2013-08-19,12.16,12.4999,12.16,12.4999,3700,8.25366080268529,8.48436962726035,8.25366080268529,8.48436962726035,5451.15689578157,0.0,1.0
2013-08-20,12.29,12.4199,12.2,12.2,1900,8.341898952714,8.43006922724269,8.28081100269412,8.28081100269412,2799.24273026621,0.0,1.0
2013-08-21,12.49,12.49,12.2,12.2,6700,8.47764995275817,8.47764995275817,8.28081100269412,8.28081100269412,9871.01383830717,0.0,1.0
2013-08-22,12.7,12.7,12.49,12.5,8400,8.62018850280454,8.62018850280454,8.47764995275817,8.48443750276037,12375.5994390717,0.0,1.0
2013-08-23,12.69,12.85,12.54,12.75,7700,8.61340095280233,8.72200175283766,8.51158770276921,8.65412625281558,11344.2994858157,0.0,1.0
2013-08-26,12.7,12.85,12.65,12.65,6900,8.62018850280454,8.72200175283766,8.5862507527935,8.5862507527935,10165.6709678089,0.0,1.0
2013-08-27,12.48,12.81,12.29,12.74,3500,8.47086240275596,8.69485155282883,8.341898952714,8.64733870281337,5156.49976627987,0.0,1.0
2013-08-28,12.74,12.809,12.74,12.809,2800,8.64733870281337,8.69417279782861,8.64733870281337,8.69417279782861,4125.19981302389,0.0,1.0
2013-08-29,12.66,12.8399,12.63,12.63,1400,8.59303830279571,8.71514632733543,8.57267565278908,8.57267565278908,2062.59990651195,0.0,1.0
2013-08-30,12.71,12.825,12.6779,12.72,1700,8.62697605280675,8.70503287783214,8.60518801729966,8.63376360280896,2504.58560076451,0.0,1.0
2013-09-03,12.93,12.93,12.65,12.85,12400,8.77630215285533,8.77630215285533,8.5862507527935,8.72200175283766,18268.7420291058,0.0,1.0
2013-09-04,12.8,12.93,12.8,12.85,3500,8.68806400282662,8.77630215285533,8.68806400282662,8.72200175283766,5156.49976627987,0.0,1.0
2013-09-05,12.76,12.87,12.45,12.87,15000,8.66091380281779,8.73557685284208,8.45049975274933,8.73557685284208,22099.284712628,0.0,1.0
2013-09-06,12.8,12.84,12.65,12.77,7000,8.68806400282662,8.71521420283546,8.5862507527935,8.66770135282,10312.9995325597,0.0,1.0
2013-09-09,12.91,12.92,12.7901,12.83,17100,8.76272705285091,8.76951460285312,8.68134432832444,8.70842665283325,25193.1845723959,0.0,1.0
2013-09-10,12.94,12.94,12.8001,12.93,8500,8.78308970285754,8.78308970285754,8.68813187832665,8.77630215285533,12522.9280038225,0.0,1.0
2013-09-11,12.94,12.94,12.594,12.94,5800,8.78308970285754,8.78308970285754,8.54824047278113,8.78308970285754,8545.05675554949,0.0,1.0
2013-09-12,12.66,12.94,12.66,12.94,2400,8.59303830279571,8.78308970285754,8.59303830279571,8.78308970285754,3535.88555402048,0.0,1.0
2013-09-13,12.87,12.87,12.561,12.561,4100,8.73557685284208,8.73557685284208,8.52584155777384,8.52584155777384,6040.47115478499,0.0,1.0
2013-09-16,12.8,12.95,12.8,12.8,3400,8.68806400282662,8.78987725285975,8.68806400282662,8.68806400282662,5009.17120152901,0.0,1.0
2013-09-17,12.82,12.95,12.5904,12.5904,4300,8.70163910283104,8.78987725285975,8.54579695478034,8.54579695478034,6335.12828428669,0.0,1.0
2013-09-18,12.83,12.93,12.62,12.8485,5900,8.70842665283325,8.77630215285533,8.56588810278687,8.72098362033733,8692.38532030034,0.0,1.0
2013-09-19,12.86,12.94,12.7607,12.77,4100,8.72878930283987,8.78308970285754,8.66138893131794,8.66770135282,6040.47115478499,0.0,1.0
2013-09-20,12.92,12.94,12.67,12.92,5000,8.76951460285312,8.78308970285754,8.59982585279792,8.76951460285312,7366.42823754267,0.0,1.0
2013-09-23,12.94,12.95,12.65,12.95,4100,8.78308970285754,8.78987725285975,8.5862507527935,8.78987725285975,6040.47115478499,0.0,1.0
2013-09-24,12.85,12.95,12.84,12.88,4600,8.72200175283766,8.78987725285975,8.71521420283546,8.74236440284429,6777.11397853926,0.0,1.0
2013-09-25,12.9,12.95,12.85,12.94,4300,8.75593950284871,8.78987725285975,8.72200175283766,8.78308970285754,6335.12828428669,0.0,1.0
2013-09-26,12.94,12.95,12.92,12.95,2900,8.78308970285754,8.78987725285975,8.76951460285312,8.78987725285975,4272.52837777475,0.0,1.0
2013-09-27,12.95,12.95,12.85,12.9,2000,8.78987725285975,8.78987725285975,8.72200175283766,8.75593950284871,2946.57129501707,0.0,1.0
2013-09-30,12.95,12.95,12.85,12.87,7500,8.78987725285975,8.78987725285975,8.72200175283766,8.73557685284208,11049.642356314,0.0,1.0
2013-10-01,12.9128,12.9128,12.88,12.88,400,8.76462756685153,8.76462756685153,8.74236440284429,8.74236440284429,589.314259003413,0.0,1.0
2013-10-02,12.95,12.95,12.85,12.85,11400,8.78987725285975,8.78987725285975,8.72200175283766,8.72200175283766,16795.4563815973,0.0,1.0
2013-10-03,12.9,12.9001,12.85,12.85,3700,8.75593950284871,8.75600737834873,8.72200175283766,8.72200175283766,5451.15689578157,0.0,1.0
2013-10-04,12.93,12.94,12.86,12.94,9200,8.77630215285533,8.78308970285754,8.72878930283987,8.78308970285754,13554.2279570785,0.0,1.0
2013-10-07,12.86,12.93,12.6835,12.85,9400,8.72878930283987,8.77630215285533,8.6089890453009,8.72200175283766,13848.8850865802,0.0,1.0
2013-10-08,12.88,12.9,12.501,12.67,6300,8.74236440284429,8.75593950284871,8.48511625776059,8.59982585279792,9281.69957930376,0.0,1.0
2013-10-09,12.74,12.81,12.62,12.76,4600,8.64733870281337,8.69485155282883,8.56588810278687,8.66091380281779,6777.11397853926,0.0,1.0
2013-10-10,12.85,12.89,12.74,12.74,3500,8.72200175283766,8.7491519528465,8.64733870281337,8.64733870281337,5156.49976627987,0.0,1.0
2013-10-11,12.91,12.92,12.78,12.86,4100,8.76272705285091,8.76951460285312,8.67448890282221,8.72878930283987,6040.47115478499,0.0,1.0
2013-10-14,12.9,12.9,12.8899,12.8899,1500,8.75593950284871,8.75593950284871,8.74908407734648,8.74908407734648,2209.9284712628,0.0,1.0
2013-10-15,12.95,12.95,12.86,12.86,4500,8.78987725285975,8.78987725285975,8.72878930283987,8.72878930283987,6629.7854137884,0.0,1.0
2013-10-16,12.9399,12.95,12.84,12.95,7300,8.78302182735752,8.78987725285975,8.71521420283546,8.78987725285975,10754.9852268123,0.0,1.0
2013-10-17,13.1,13.14,12.851,12.939,10000,8.89169050289287,8.91884070290171,8.72268050783789,8.78241094785732,14732.8564750853,0.0,1.0
2013-10-18,13.35,13.43,13.15,13.15,8000,9.06137925294808,9.11567965296575,8.92562825290391,8.92562825290391,11786.2851800683,0.0,1.0
2013-10-21,13.66,13.8,13.4,13.4,7900,9.27179330301654,9.36681900304745,9.09531700295912,9.09531700295912,11638.9566153174,0.0,1.0
2013-10-22,13.71,13.8,13.51,13.52,9200,9.30573105302758,9.36681900304745,9.16998005298341,9.17676760298562,13554.2279570785,0.0,1.0
2013-10-23,13.7,14.0,13.611,13.77,8900,9.29894350302537,9.50257000309162,9.23853430800572,9.34645635304083,13112.2422628259,0.0,1.0
2013-10-24,13.93,14.0,13.68,13.77,14000,9.45505715307616,9.50257000309162,9.28536840302095,9.34645635304083,20625.9990651195,0.0,1.0
2013-10-25,13.88,14.0,13.5701,14.0,18500,9.42111940306512,9.50257000309162,9.21077322849668,9.50257000309162,27255.7844789079,0.0,1.0
2013-10-28,13.59,13.87,13.5,13.87,10400,9.22428045300108,9.41433185306291,9.1631925029812,9.41433185306291,15322.1707340887,0.0,1.0
2013-10-29,13.4,13.5476,13.32,13.48,15300,9.09531700295912,9.19550124099172,9.04101660294145,9.14961740297679,22541.2704068806,0.0,1.0
2013-10-30,13.34,13.4,13.0,13.35,13100,9.05459170294587,9.09531700295912,8.82381500287079,9.06137925294808,19300.0419823618,0.0,1.0
2013-10-31,13.1,13.28,13.0001,13.28,12000,8.89169050289287,9.01386640293262,8.82388287837081,9.01386640293262,17679.4277701024,0.0,1.0
2013-11-01,12.74,12.91,12.63,12.89,14700,8.76272705285091,8.879655121845,8.68706771409003,8.86589887843393,21372.1138260343,0.17,1.0
2013-11-04,13.13,13.34,12.84,12.85,14600,9.03097379936676,9.17541435518298,8.83150826990626,8.83838639161179,21226.7252966055,0.0,1.0
2013-11-05,13.44,13.44,12.97,13.08,6100,9.24419557223833,9.24419557223833,8.92092385207821,8.99658319083909,8868.7002951571,0.0,1.0
2013-11-06,13.27,13.48,12.8701,13.48,5500,9.12726750324424,9.27170805906047,8.85221141623992,9.27170805906047,7996.36911858427,0.0,1.0
2013-11-07,13.4,13.4,12.76,13.0201,33000,9.21668308541619,9.21668308541619,8.77648329626198,8.95538324182293,47978.2147115056,0.0,1.0
2013-11-08,13.4,13.4,13.1601,13.399,6100,9.21668308541619,9.21668308541619,9.05167694570042,9.21599527324564,8868.7002951571,0.0,1.0
2013-11-11,13.4,13.4,13.0101,13.27,5700,9.21668308541619,9.21668308541619,8.9485051201174,9.12726750324424,8287.14617744188,0.0,1.0
2013-11-12,13.28,13.39,13.27,13.34,1400,9.13414562494977,9.20980496371065,9.12726750324424,9.17541435518298,2035.43941200327,0.0,1.0
2013-11-13,13.39,13.39,13.26,13.26,3800,9.20980496371065,9.20980496371065,9.12038938153871,9.12038938153871,5524.76411829459,0.0,1.0
2013-11-14,13.29,13.36,12.9501,13.32,3200,9.14102374665531,9.18917059859405,8.90723638988419,9.16165811177191,4652.43294172176,0.0,1.0
2013-11-15,13.14,13.29,13.1,13.23,5700,9.03785192107229,9.14102374665531,9.01033943425015,9.0997550164221,8287.14617744188,0.0,1.0
2013-11-18,13.13,13.35,13.12,13.349,6900,9.03097379936676,9.18229247688852,9.02409567766122,9.18160466471796,10031.8085305875,0.0,1.0
2013-11-19,13.03,13.2499,13.0,13.15,3400,8.96219258231141,9.11344247861612,8.94155821719481,9.04473004277783,4943.21000057937,0.0,1.0
2013-11-20,13.03,13.03,12.73,13.0,4900,8.96219258231141,8.96219258231141,8.75584893114538,8.94155821719481,7124.03794201144,0.0,1.0
2013-11-21,13.01,13.239,12.98,12.98,2000,8.94843633890034,9.10594532595708,8.92780197378374,8.92780197378374,2907.7705885761,0.0,1.0
2013-11-22,13.06,13.1999,13.06,13.1999,1200,8.98282694742802,9.07905187008844,8.98282694742802,9.07905187008844,1744.66235314566,0.0,1.0
2013-11-25,13.05,13.209,13.0001,13.01,4000,8.97594882572248,9.08531096084048,8.94162699841186,8.94843633890034,5815.5411771522,0.0,1.0
2013-11-26,13.16,13.17,13.0,13.0,5800,9.05160816448336,9.0584862861889,8.94155821719481,8.94155821719481,8432.53470687069,0.0,1.0
2013-11-27,13.13,13.14,13.0201,13.1,5100,9.03097379936676,9.03785192107229,8.95538324182293,9.01033943425015,7414.81500086905,0.0,1.0
2013-11-29,13.0699,13.0699,13.0001,13.06,2600,8.9896362879165,8.9896362879165,8.94162699841186,8.98282694742802,3780.10176514893,0.0,1.0
2013-12-02,12.95,13.0001,12.87,13.0001,4800,8.90716760866714,8.94162699841186,8.85214263502286,8.94162699841186,6978.64941258263,0.0,1.0
2013-12-03,13.02,13.0399,12.84,12.85,7200,8.95531446060588,8.96900192279989,8.83150826990626,8.83838639161179,10467.974118874,0.0,1.0
2013-12-04,13.03,13.04,12.93,12.93,2000,8.96219258231141,8.96907070401695,8.89341136525607,8.89341136525607,2907.7705885761,0.0,1.0
2013-12-05,12.92,13.03,12.92,13.03,1000,8.88653324355053,8.96219258231141,8.88653324355053,8.96219258231141,1453.88529428805,0.0,1.0
2013-12-06,13.0,13.0,12.8301,12.901,6200,8.94155821719481,8.94155821719481,8.82469892941778,8.87346481231002,9014.0888245859,0.0,1.0
2013-12-09,13.03,13.04,13.0,13.04,3700,8.96219258231141,8.96907070401695,8.94155821719481,8.96907070401695,5379.37558886578,0.0,1.0
2013-12-10,13.03,13.04,13.0,13.0001,4400,8.96219258231141,8.96907070401695,8.94155821719481,8.94162699841186,6397.09529486742,0.0,1.0
2013-12-11,13.1,13.15,12.95,13.04,8000,9.01033943425015,9.04473004277783,8.90716760866714,8.96907070401695,11631.0823543044,0.0,1.0
2013-12-12,12.97,12.9899,12.77,12.97,6900,8.92092385207821,8.93461131427222,8.78336141796752,8.92092385207821,10031.8085305875,0.0,1.0
2013-12-13,12.98,12.99,12.9,12.98,3100,8.92780197378374,8.93468009548928,8.87277700013946,8.92780197378374,4507.04441229295,0.0,1.0
2013-12-16,12.89,12.9,12.7,12.9,9500,8.86589887843393,8.87277700013946,8.73521456602877,8.87277700013946,13811.9102957365,0.0,1.0
2013-12-17,12.99,13.0,12.85,12.85,14600,8.93468009548928,8.94155821719481,8.83838639161179,8.83838639161179,21226.7252966055,0.0,1.0
2013-12-18,13.0,13.0,12.93,12.9999,6200,8.94155821719481,8.94155821719481,8.89341136525607,8.94148943597775,9014.0888245859,0.0,1.0
2013-12-19,13.13,13.13,12.95,13.07,5600,9.03097379936676,9.03097379936676,8.90716760866714,8.98970506913355,8141.75764801307,0.0,1.0
2013-12-20,13.12,13.14,12.91,12.92,9600,9.02409567766122,9.03785192107229,8.879655121845,8.88653324355053,13957.2988251653,0.0,1.0
2013-12-23,13.25,13.25,12.97,12.9725,9700,9.11351125983317,9.11351125983317,8.92092385207821,8.92264338250459,14102.6873545941,0.0,1.0
2013-12-24,13.38,13.43,13.17,13.25,3900,9.20292684200512,9.23731745053279,9.0584862861889,9.11351125983317,5670.15264772339,0.0,1.0
2013-12-26,13.64,13.8,13.4,13.4,12700,9.38175800634902,9.49180795363757,9.21668308541619,9.21668308541619,18464.3432374582,0.0,1.0
2013-12-27,13.69,13.7,13.4835,13.7,2100,9.41614861487669,9.42302673658222,9.2741154016574,9.42302673658222,3053.1591180049,0.0,1.0
2013-12-30,13.52,13.75,13.52,13.75,2100,9.2992205458826,9.4574173451099,9.2992205458826,9.4574173451099,3053.1591180049,0.0,1.0
2013-12-31,13.531,13.6,13.5,13.5,9500,9.30678647975869,9.35424551952688,9.28546430247153,9.28546430247153,13811.9102957365,0.0,1.0
2014-01-02,13.76,13.85,13.6,13.6,16300,9.46429546681543,9.52619856216524,9.35424551952688,9.35424551952688,23698.3302968952,0.0,1.0
2014-01-03,13.9,14.0,13.7501,13.76,12100,9.56058917069291,9.62937038774826,9.45748612632695,9.46429546681543,17592.0120608854,0.0,1.0
2014-01-06,13.96,14.1,13.95,14.0,9500,9.60185790092612,9.6981516048036,9.59497977922058,9.62937038774826,13811.9102957365,0.0,1.0
2014-01-07,14.16,14.19,13.93,13.99,6900,9.73942033503681,9.76005470015341,9.58122353580952,9.62249226604272,10031.8085305875,0.0,1.0
2014-01-08,14.34,14.42,14.1,14.24,10400,9.86322652573643,9.9182514993807,9.6981516048036,9.79444530868108,15120.4070605957,0.0,1.0
2014-01-09,14.27,14.2999,14.01,14.27,15400,9.81507967379769,9.83564525769724,9.63624850945379,9.81507967379769,22389.833532036,0.0,1.0
2014-01-10,14.24,14.24,14.15,14.2,2800,9.79444530868108,9.79444530868108,9.73254221333127,9.76693282185895,4070.87882400654,0.0,1.0
2014-01-13,14.34,14.379,14.15,14.27,9700,9.86322652573643,9.89005120038801,9.73254221333127,9.81507967379769,14102.6873545941,0.0,1.0
2014-01-14,14.24,14.37,14.22,14.34,6800,9.79444530868108,9.88386089085303,9.78068906527002,9.86322652573643,9886.42000115874,0.0,1.0
2014-01-15,14.31,14.3799,14.24,14.3796,3100,9.84259216061982,9.89067023134151,9.79444530868108,9.89046388769034,4507.04441229295,0.0,1.0
2014-01-16,14.19,14.3,14.1601,14.3,2500,9.76005470015341,9.83571403891429,9.73948911625386,9.83571403891429,3634.71323572012,0.0,1.0
2014-01-17,14.39,14.42,14.2601,14.2601,3600,9.8976171342641,9.9182514993807,9.80827033330921,9.80827033330921,5233.98705943698,0.0,1.0
2014-01-21,15.45,15.79,14.33,14.33,96400,10.6266980350508,10.8605541730389,9.85634840403089,9.85634840403089,140154.542369367,0.0,1.0
2014-01-22,15.1,15.9,15.0004,15.51,26800,10.385963775357,10.9362135117998,10.3174576831699,10.667966765284,38964.1258869199,0.0,1.0
2014-01-23,14.83,15.52,14.81,15.0,5900,10.2002544893076,10.6748448869895,10.1864982458965,10.3171825583017,8577.9232362995,0.0,1.0
2014-01-24,14.78,14.989,14.501,14.81,22100,10.1658638807799,10.3096166244256,9.97396428519553,10.1864982458965,32130.865003766,0.0,1.0
2014-01-27,14.73,15.0,14.29,14.88,19400,10.1314732722523,10.3171825583017,9.82883591720875,10.2346450978353,28205.3747091881,0.0,1.0
2014-01-28,14.67,14.67,14.252,14.54,5900,10.0902045420191,10.0902045420191,9.80269905472773,10.0007889598471,8577.92323629946,0.0,1.0
2014-01-29,14.54,14.87,14.54,14.86,9600,10.0007889598471,10.2277669761298,10.0007889598471,10.2208888544242,13957.2988251653,0.0,1.0
2014-01-30,14.49,14.64,14.3,14.64,5500,9.96639835131945,10.0695701769025,9.83571403891429,10.0695701769025,7996.36911858427,0.0,1.0
2014-01-31,14.11,14.3,14.04,14.29,7500,9.70502972650914,9.83571403891429,9.65688287457039,9.82883591720875,10904.1397071604,0.0,1.0
2014-02-03,14.14,14.25,14.14,14.21,10000,9.72566409162574,9.80132343038662,9.72566409162574,9.77381094356448,14538.8529428805,0.0,1.0
2014-02-04,14.12,14.198,14.12,14.12,1600,9.71190784821467,9.76555719751784,9.71190784821467,9.71190784821467,2326.21647086088,0.0,1.0
2014-02-05,14.23,14.25,14.14,14.161,7700,9.78756718697555,9.80132343038662,9.72566409162574,9.74010814720736,11194.916766018,0.0,1.0
2014-02-06,14.25,14.44,14.17,14.17,3900,9.80132343038662,9.93200774279177,9.74629845674234,9.74629845674234,5670.15264772339,0.0,1.0
2014-02-07,15.2,15.78,15.131,15.41,32400,10.4547449924124,10.8536760513334,10.4072859526442,10.5991855482286,47105.8835349328,0.0,1.0
2014-02-10,15.56,15.78,15.12,15.35,31700,10.7023573738116,10.8536760513334,10.3997200187681,10.5579168179954,46088.1638289313,0.0,1.0
2014-02-11,15.45,15.7,15.32,15.4,41700,10.6266980350508,10.7986510776891,10.5372824528788,10.5923074265231,60627.0167718114,0.0,1.0
2014-02-12,15.4,15.6,15.3501,15.45,16100,10.5923074265231,10.7298698606338,10.5579855992125,10.6266980350508,23407.5532380376,0.0,1.0
2014-02-13,15.24,15.2696,15.19,15.25,12300,10.5991855482286,10.619771892863,10.5644113174273,10.6061403943889,17685.5098108296,0.17,1.0
2014-02-14,14.57,15.3799,14.52,15.25,54100,10.1332108554915,10.6964838460106,10.0984366246903,10.6061403943889,77787.4862411286,0.0,1.0
2014-02-18,14.22,15.09,14.22,14.74,34200,9.88979123988261,10.4948628558248,9.88979123988261,10.2514432402159,49174.3443520626,0.0,1.0
2014-02-19,14.5089,14.5089,14.0,14.15,17000,10.0907167454524,10.0907167454524,9.736784624357,9.84110731676082,24443.3875434229,0.0,1.0
2014-02-20,14.46,14.66,14.11,14.66,79300,10.0567075477287,10.1958044709338,9.8132879321198,10.1958044709338,114021.213658438,0.0,1.0
2014-02-21,14.22,14.5,14.22,14.5,1700,9.88979123988261,10.0845269323697,9.88979123988261,10.0845269323697,2444.3387543423,0.0,1.0
2014-02-24,14.5,15.04,14.141,14.36,47600,10.0845269323697,10.4600886250235,9.83484795521659,9.98715908612617,68441.4851215846,0.0,1.0
2014-02-25,14.11,14.913,14.11,14.4,18100,9.8132879321198,10.3717620787883,9.8132879321198,10.0149784707672,26025.018502115,0.0,1.0
2014-02-26,14.41,14.45,14.09,14.11,27700,10.0219333169275,10.0497527015685,9.79937823979929,9.8132879321198,39828.3432325184,0.0,1.0
2014-02-27,14.13,14.92,14.07,14.4,22800,9.82719762444031,10.3766304711005,9.78546854747878,10.0149784707672,32782.8962347084,0.0,1.0
2014-02-28,14.2,14.52,14.07,14.07,35100,9.87588154756209,10.0984366246903,9.78546854747878,9.78546854747878,50468.406045538,0.0,1.0
2014-03-03,14.87,14.87,14.29,14.29,19000,10.3418562402992,10.3418562402992,9.93847516300439,9.93847516300439,27319.0801955903,0.0,1.0
2014-03-04,15.09,15.491,14.795,15.08,36700,10.4948628558248,10.773752186851,10.2896948940973,10.4879080096645,52768.9601672719,0.0,1.0
2014-03-05,14.99,15.42,14.82,15.26,18300,10.4253143942222,10.7243727791132,10.3070820094979,10.6130952405491,26312.5877673319,0.0,1.0
2014-03-06,15.02,15.1,14.82,14.94,13300,10.446178932703,10.501817701985,10.3070820094979,10.390540163421,19123.3561369133,0.0,1.0
2014-03-07,15.05,15.17,14.82,15.12,3600,10.4670434711838,10.5505016251068,10.3070820094979,10.5157273943056,5176.24677390132,0.0,1.0
2014-03-10,15.14,15.15,14.76,15.05,32300,10.5296370866261,10.5365919327863,10.2653529325364,10.4670434711838,46442.4363325035,0.0,1.0
2014-03-11,15.49,15.49,14.87,15.15,47600,10.773056702235,10.773056702235,10.3418562402992,10.5365919327863,68441.4851215842,0.0,1.0
2014-03-12,15.44,15.49,15.07,15.36,22800,10.7382824714337,10.773056702235,10.4809531635043,10.6826437021517,32782.8962347085,0.0,1.0
2014-03-13,15.43,15.43,15.13,15.4,13000,10.7313276252735,10.7313276252735,10.5226822404658,10.7104630867927,18692.0022390881,0.0,1.0
2014-03-14,15.23,15.49,15.04,15.38,10600,10.5922307020684,10.773056702235,10.4600886250235,10.6965533944722,15241.1710564872,0.0,1.0
2014-03-17,15.2,15.46,15.19,15.23,22800,10.5713661635876,10.7521921637542,10.5644113174273,10.5922307020684,32782.8962347084,0.0,1.0
2014-03-18,15.2,15.46,15.13,15.13,10500,10.5713661635876,10.7521921637542,10.5226822404658,10.5226822404658,15097.3864238789,0.0,1.0
2014-03-19,15.2,15.4,15.111,15.27,8700,10.5713661635876,10.7104630867927,10.5094680327613,10.6200500867094,12509.2630369282,0.0,1.0
2014-03-20,15.4,15.4,15.105,15.26,9900,10.7104630867927,10.7104630867927,10.5052951250652,10.6130952405491,14234.6786282287,0.0,1.0
2014-03-21,15.69,15.69,15.25,15.25,24900,10.9121536254401,10.9121536254401,10.6061403943889,10.6061403943889,35802.3735194842,0.0,1.0
2014-03-24,16.6,16.6,15.7,15.75,80800,11.5450446260233,11.5450446260233,10.9191084716003,10.9538827024016,116177.983147563,0.0,1.0
2014-03-25,16.49,16.6,16.2301,16.5,31300,11.4685413182605,11.5450446260233,11.2877848665555,11.4754961644207,45004.5900064199,0.0,1.0
2014-03-26,17.36,17.37,16.5018,16.58,70400,12.0736129342027,12.0805677803629,11.4767480367296,11.5311349337028,101224.381356293,0.0,1.0
2014-03-27,17.8,17.82,17.17,17.2,44200,12.3796261652539,12.3935358575744,11.9414708571578,11.9623353956386,63552.8076128997,0.0,1.0
2014-03-28,19.76,20.19,17.8,17.96,162000,13.7427760126639,14.0418343975548,12.3796261652539,12.490903703818,232931.10482556,0.0,1.0
2014-03-31,19.84,21.4299,19.761,19.96,126800,13.7984147819459,14.9041657729649,13.7434714972799,13.881872935869,182318.914147414,0.0,1.0
2014-04-01,20.3,20.3,19.71,20.17,72600,14.1183377053176,14.1183377053176,13.7080017818626,14.0279247052343,104387.643273677,0.0,1.0
2014-04-02,19.74,20.3,19.5,20.05,44100,13.7288663203434,14.1183377053176,13.5619500124972,13.9444665513113,63409.0229802912,0.0,1.0
2014-04-03,19.99,20.14,19.61,19.68,25300,13.9027374743497,14.0070601667536,13.63845332026,13.6871372433818,36377.5120499178,0.0,1.0
2014-04-04,20.42,20.57,20.01,20.11,42100,14.2017958592407,14.3061185516445,13.9166471666703,13.9861956282728,60533.3303281239,0.0,1.0
2014-04-07,21.89,22.0,20.82,20.82,130800,15.2241582447982,15.300661552561,14.4799897056509,14.4799897056509,188070.299451748,0.0,1.0
2014-04-08,22.77,23.4,21.91,22.0,106100,15.8361847069006,16.2743400149967,15.2380679371187,15.300661552561,152555.495197481,0.0,1.0
2014-04-09,22.31,22.95,22.17,22.75,74700,15.5162617835289,15.9613719377852,15.4188939372853,15.8222750145801,107407.120558453,0.0,1.0
2014-04-10,22.26,22.6485,21.801,22.31,66700,15.4814875527276,15.7516833260535,15.1622601139719,15.5162617835289,95904.3499497832,0.0,1.0
2014-04-11,22.35,22.6374,22.18,22.25,30000,15.5440811681699,15.7439634468156,15.4258487834456,15.4745327065674,43135.3897825112,0.0,1.0
2014-04-14,19.38,22.3501,19.22,22.25,141700,13.4784918585742,15.5441507166315,13.3672143200101,15.4745327065674,203742.824406061,0.0,1.0
2014-04-15,19.05,19.65,18.01,19.15,86700,13.2489819352858,13.6662727049011,12.5256779346193,13.3185303968883,124661.276471457,0.0,1.0
2014-04-16,18.98,19.3,18.681,19.3,21700,13.200298012164,13.4228530892921,12.9923481119724,13.4228530892921,31201.2652760163,0.0,1.0
2014-04-17,18.97,19.0,18.27,18.76,37000,13.1933431660037,13.2142077044845,12.7065039347859,13.0472913966384,53200.3140650971,0.0,1.0
2014-04-21,19.94,20.23,18.96,18.96,56100,13.8679632435485,14.0696537821959,13.1863883198435,13.1863883198435,80663.1788932956,0.0,1.0
2014-04-22,20.78,21.17,20.14,20.14,40300,14.4521703210099,14.7234093212598,14.0070601667536,14.0070601667536,57945.2069411732,0.0,1.0
2014-04-23,20.54,20.96,20.161,20.87,45100,14.2852540131638,14.5773575518945,14.0216653436901,14.5147639364522,64846.8693063749,0.0,1.0
2014-04-24,20.61,20.75,20.23,20.49,22900,14.3339379362855,14.4313057825291,14.0696537821959,14.2504797823625,32926.6808673169,0.0,1.0
2014-04-25,17.93,19.4,17.6101,19.4,85400,12.4700391653372,13.4924015508947,12.2475536366707,13.4924015508947,122792.076247548,0.0,1.0
2014-04-28,15.87,17.69,15.5301,17.65,136700,11.0373408563247,12.3031228574911,10.8009456353376,12.2753034728501,196553.592775642,0.0,1.0
2014-04-29,16.14,16.485,15.5138,15.69,69100,11.2251217026516,11.4650638951804,10.7896092360964,10.9121536254401,99355.1811323836,0.0,1.0
2014-04-30,16.16,16.28,16.0,16.1,23800,11.2390313949721,11.3224895488951,11.127753856408,11.1973023180105,34220.7425607921,0.0,1.0
2014-05-01,16.4,16.66,16.0,16.11,52700,11.4059477028182,11.5867737029848,11.127753856408,11.2042571641708,75774.5013846111,0.0,1.0
2014-05-02,16.47,16.5239,16.03,16.41,25800,11.5728640106643,11.610737560766,11.2636921730995,11.5307042146328,36717.4451897503,0.17,1.0
2014-05-05,15.92,16.31,15.78,16.24,55700,11.1863992137083,11.4604378879135,11.0880263563013,11.41125145921,79269.8332197322,0.0,1.0
2014-05-06,16.01,16.32,15.74,15.77,26300,11.2496389077557,11.4674645205854,11.0599198256136,11.0809997236294,37429.0235849003,0.0,1.0
2014-05-07,15.52,16.09,15.43,16.09,16800,10.9053339068312,11.3058519691311,10.8420942127839,11.3058519691311,23909.0340770467,0.0,1.0
2014-05-08,15.68,16.5,15.27,15.27,19700,11.0177600295821,11.5939439086801,10.729668090033,10.729668090033,28036.1887689177,0.0,1.0
2014-05-09,15.41,15.81,15.36,15.55,14000,10.82804094744,11.1091062543171,10.7929077840804,10.926413804847,19924.1950642056,0.0,1.0
2014-05-12,15.49,15.58,14.969,15.36,49700,10.8842540088154,10.9474937028628,10.518166446608,10.7929077840804,70730.8924779299,0.0,1.0
2014-05-13,15.5499,15.6,15.26,15.5899,17500,10.9263435385203,10.9615469682066,10.7226414573611,10.954450069208,24905.2438302569,0.0,1.0
2014-05-14,16.17,16.24,15.2852,15.45,22500,11.3620650305065,11.41125145921,10.7403485716944,10.8561474781277,32021.0277817589,0.0,1.0
2014-05-15,16.38,16.436,16.1,16.4,16700,11.509624316617,11.5489734595798,11.312878601803,11.5236775819608,23766.7183980166,0.0,1.0
2014-05-16,16.26,16.4,16.17,16.4,14000,11.4253047245538,11.5236775819608,11.3620650305065,11.5236775819608,19924.1950642056,0.0,1.0
2014-05-19,16.47,16.5,16.22,16.41,17500,11.5728640106643,11.5939439086801,11.3971981938661,11.5307042146328,24905.243830257,0.0,1.0
2014-05-20,16.46,16.53,16.37,16.37,27300,11.5658373779924,11.6150238066959,11.502597683945,11.502597683945,38852.1803752008,0.0,1.0
2014-05-21,16.38,16.69,16.32,16.69,16700,11.509624316617,11.7274499294467,11.4674645205854,11.7274499294467,23766.7183980166,0.0,1.0
2014-05-22,16.32,16.47,16.12,16.38,17900,11.4674645205854,11.5728640106643,11.3269318671469,11.509624316617,25474.5065463771,0.0,1.0
2014-05-23,16.61,17.0,16.01,16.23,16100,11.6712368680713,11.9452755422765,11.2496389077557,11.4042248265381,22912.8243238364,0.0,1.0
2014-05-27,16.81,17.15,16.61,16.61,37900,11.8117695215098,12.0506750323554,11.6712368680713,11.6712368680713,53937.6423523852,0.0,1.0
2014-05-28,16.64,16.915,16.64,16.8,7600,11.6923167660871,11.8855491645651,11.6923167660871,11.8047428888379,10815.991606283,0.0,1.0
2014-05-29,16.3,16.75,15.97,16.75,22700,11.4534112552416,11.7696097254783,11.221532377068,11.7696097254783,32305.6591398189,0.0,1.0
2014-05-30,16.41,16.42,15.941,16.12,5600,11.5307042146328,11.5377308473047,11.2011551423194,11.3269318671469,7969.67802568219,0.0,1.0
2014-06-02,15.34,16.09,14.7399,16.01,57900,10.7788545187365,11.3058519691311,10.3571862920942,11.2496389077557,82400.7781583932,0.0,1.0
2014-06-03,15.28,15.41,14.8,15.25,52600,10.736694722705,10.82804094744,10.3994163544525,10.7156148246892,74858.0471698006,0.0,1.0
2014-06-04,14.69,15.17,14.58,15.17,32800,10.3221233950613,10.6594017633138,10.24483043567,10.6594017633138,46679.5427218528,0.0,1.0
2014-06-05,14.87,14.9699,14.6,14.62,16400,10.4486027831559,10.5187988435485,10.2588837010139,10.2729369663578,23339.7713609266,0.0,1.0
2014-06-06,14.96,14.97,14.5,14.76,31400,10.5118424772033,10.5188691098752,10.1886173742946,10.3713098237647,44687.1232154324,0.0,1.0
2014-06-09,14.84,14.95,14.51,14.85,22200,10.4275228851402,10.5048158445314,10.1956440069666,10.4345495178121,31594.0807446687,0.0,1.0
2014-06-10,14.9,14.96,14.66,14.78,20600,10.4696826811717,10.5118424772033,10.3010434970455,10.3853630891086,29317.0298801882,0.0,1.0
2014-06-11,14.8,15.0,14.77,14.86,14800,10.3994163544525,10.539949007891,10.3783364564367,10.441576150484,21062.7204964458,0.0,1.0
2014-06-12,14.79,14.82,14.56,14.75,9500,10.3923897217805,10.4134696197963,10.2307771703262,10.3642831910928,13519.9895078538,0.0,1.0
2014-06-13,14.79,14.9,14.73,14.85,12600,10.3923897217805,10.4696826811717,10.350229925749,10.4345495178121,17931.775557785,0.0,1.0
2014-06-16,15.0,15.035,14.7,14.7,14700,10.539949007891,10.5645422222427,10.3291500277332,10.3291500277332,20920.4048174158,0.0,1.0
2014-06-17,15.4,15.46,15.07,15.07,28700,10.8210143147681,10.8631741107997,10.5891354365945,10.5891354365945,40844.5998816213,0.0,1.0
2014-06-18,15.61,15.78,15.4,15.4,21500,10.9685736008786,11.0880263563013,10.8210143147681,10.8210143147681,30597.8709914584,0.0,1.0
2014-06-19,15.65,15.685,15.5,15.61,12200,10.9966801315663,11.021273345918,10.8912806414874,10.9685736008786,17362.5128416648,0.0,1.0
2014-06-20,15.28,15.89,15.25,15.86,17200,10.736694722705,11.1653193156925,10.7156148246892,11.1442394176767,24478.2967931667,0.0,1.0
2014-06-23,15.365,15.43,15.25,15.31,20600,10.7964211004163,10.8420942127839,10.7156148246892,10.7577746207207,29317.0298801883,0.0,1.0
2014-06-24,15.26,15.35,15.26,15.3327,9400,10.7226414573611,10.7858811514085,10.7226414573611,10.773725076886,13377.6738288237,0.0,1.0
2014-06-25,15.14,15.32,15.07,15.3,14700,10.638321865298,10.7648012533927,10.5891354365945,10.7507479880488,20920.4048174158,0.0,1.0
2014-06-26,15.2,15.23,15.07,15.13,15200,10.6804816613295,10.7015615593453,10.5891354365945,10.6312952326261,21631.9832125661,0.0,1.0
2014-06-27,15.21,15.29,15.135,15.135,11700,10.6875082940015,10.7437213553769,10.634808548962,10.634808548962,16650.9344465146,0.0,1.0
2014-06-30,15.35,15.398,15.23,15.23,11700,10.7858811514085,10.8196089882337,10.7015615593453,10.7015615593453,16650.9344465146,0.0,1.0
2014-07-01,15.2,15.42,15.18,15.41,30600,10.6804816613295,10.8350675801119,10.6664283959857,10.82804094744,43548.5977831923,0.0,1.0
2014-07-02,15.25,15.35,15.2189,15.2189,25400,10.7156148246892,10.7858811514085,10.6937619970795,10.6937619970795,36148.18247363,0.0,1.0
2014-07-03,15.37,15.38,15.238,15.33,6500,10.7999344167523,10.8069610494242,10.7071828654829,10.7718278860646,9250.51913695258,0.0,1.0
2014-07-07,15.3,15.44,15.3,15.44,8600,10.7507479880488,10.8491208454558,10.7507479880488,10.8491208454558,12239.1483965834,0.0,1.0
2014-07-08,15.42,15.72,15.22,15.32,19200,10.8350675801119,11.0458665602698,10.6945349266734,10.7648012533927,27324.6103737677,0.0,1.0
2014-07-09,15.43,15.5,15.4,15.5,2300,10.8420942127839,10.8912806414874,10.8210143147681,10.8912806414874,3273.2606176909,0.0,1.0
2014-07-10,15.97,16.18,15.24,15.24,12600,11.221532377068,11.3690916631784,10.7085881920173,10.7085881920173,17931.7755577849,0.0,1.0
2014-07-11,16.11,16.5199,16.02,16.02,15200,11.3199052344749,11.6079269076972,11.2566655404276,11.2566655404276,21631.9832125661,0.0,1.0
2014-07-14,16.09,16.41,15.8804,16.06,15500,11.3058519691311,11.5307042146328,11.1585737483275,11.2847720711153,22058.9302496561,0.0,1.0
2014-07-15,15.86,16.36,15.8301,16.0,6500,11.1442394176767,11.4955710512731,11.1232297859877,11.2426122750837,9250.51913695262,0.0,1.0
2014-07-16,15.85,15.92,15.81,15.91,4700,11.1372127850048,11.1863992137083,11.1091062543171,11.1793725810364,6688.83691441188,0.0,1.0
2014-07-17,15.93,16.1,15.86,15.91,4400,11.1934258463802,11.312878601803,11.1442394176767,11.1793725810364,6261.88987732177,0.0,1.0
2014-07-18,16.2,16.31,15.93,15.93,15300,11.3831449285223,11.4604378879135,11.1934258463802,11.1934258463802,21774.298891596,0.0,1.0
2014-07-21,16.05,16.22,15.91,16.22,12400,11.2777454384434,11.3971981938661,11.1793725810364,11.3971981938661,17647.1441997249,0.0,1.0
2014-07-22,16.1,16.4999,15.9,16.4999,27400,11.312878601803,11.5938736423534,11.1723459483645,11.5938736423534,38994.4960542309,0.0,1.0
2014-07-23,16.17,16.4499,16.0,16.06,14000,11.3620650305065,11.5587404789937,11.2426122750837,11.2847720711153,19924.1950642055,0.0,1.0
2014-07-24,16.48,16.48,16.22,16.31,15300,11.5798906433362,11.5798906433362,11.3971981938661,11.4604378879135,21774.2988915962,0.0,1.0
2014-07-25,16.01,16.3,15.42,16.26,55400,11.2496389077557,11.4534112552416,10.8350675801119,11.4253047245538,78842.8861826417,0.0,1.0
2014-07-28,16.29,16.49,16.01,16.39,31400,11.4463846225696,11.5869172760082,11.2496389077557,11.5166509492889,44687.1232154325,0.0,1.0
2014-07-29,17.14,17.14,16.3,16.33,23900,12.0436483996834,12.0436483996834,11.4534112552416,11.4744911532573,34013.4472881796,0.0,1.0
2014-07-30,17.44,17.49,17.05,17.25,20300,12.2544473798413,12.2895805432009,11.9804087056361,12.1209413590746,28890.082843098,0.0,1.0
2014-07-31,17.47,17.49,17.25,17.48,11600,12.275527277857,12.2895805432009,12.1209413590746,12.282553910529,16508.6187674847,0.0,1.0
2014-08-01,17.64,17.7044,17.43,17.55,14000,12.3949800332798,12.440231547687,12.2474207471693,12.3317403392325,19924.1950642056,0.0,1.0
2014-08-04,17.53,17.941,17.5,17.5,35800,12.4371398293114,12.7287350643283,12.4158555055875,12.4158555055875,50459.6722890384,0.17,1.0
2014-08-05,17.15,17.65,16.7,17.58,25400,12.1675383954758,12.5222771242068,11.8482735396178,12.4726137021845,35800.9965402674,0.0,1.0
2014-08-06,16.49,17.07,16.4675,17.07,9500,11.6992832735507,12.1107801988788,11.6833200307579,12.1107801988788,13390.1365012812,0.0,1.0
2014-08-07,16.05,16.56,15.83,16.38,37400,11.3871131922674,11.7489466955731,11.2310281516257,11.6212407532299,52714.8531734648,0.0,1.0
2014-08-08,15.52,15.956,15.11,15.94,14700,11.0110901398125,11.320422311266,10.720204382253,11.3090706719466,20719.4743756666,0.0,1.0
2014-08-11,15.73,15.73,15.39,15.39,12900,11.1600804058795,11.1600804058795,10.9188580703424,10.9188580703424,18182.3958806871,0.0,1.0
2014-08-12,15.12,16.05,14.9,15.74,29000,10.7272991568276,11.3871131922674,10.5712141161859,11.1671751804541,40875.1535302267,0.0,1.0
2014-08-13,15.54,15.66,15.12,15.12,14100,11.0252796889617,11.1104169838572,10.7272991568276,10.7272991568276,19873.7815440068,0.0,1.0
2014-08-14,15.55,15.7,15.38,15.65,13400,11.0323744635363,11.1387960821557,10.9117632957678,11.1033222092826,18887.1399070703,0.0,1.0
2014-08-15,15.34,15.56,15.0001,15.56,12000,10.8833841974693,11.039469238111,10.6422328096779,11.039469238111,16913.8566331972,0.0,1.0
2014-08-18,15.16,15.43,15.0,15.43,47000,10.7556782551261,10.9472371686409,10.6421618619322,10.9472371686409,66245.9384800226,0.0,1.0
2014-08-19,14.9,15.18,14.861,15.18,41500,10.5712141161859,10.7698678042753,10.5435444953449,10.7698678042753,58493.7541898074,0.0,1.0
2014-08-20,14.88,14.9899,14.76,14.88,14100,10.5570245670367,10.6349961396118,10.4718872721412,10.5570245670367,19873.7815440068,0.0,1.0
2014-08-21,14.89,14.91,14.77,14.87,3800,10.5641193416113,10.5783088907606,10.4789820467159,10.5499297924621,5356.05460051247,0.0,1.0
2014-08-22,15.1,15.16,14.9,14.97,5500,10.7131096076784,10.7556782551261,10.5712141161859,10.6208775382083,7752.18429021539,0.0,1.0
2014-08-25,15.13,15.16,15.12,15.12,4900,10.7343939314022,10.7556782551261,10.7272991568276,10.7272991568276,6906.49145855557,0.0,1.0
2014-08-26,15.01,15.17,15.0,15.1,6000,10.6492566365068,10.7627730297007,10.6421618619322,10.7131096076784,8456.92831659861,0.0,1.0
2014-08-27,15.2,15.22,14.8958,14.9,18700,10.7840573534246,10.7982469025738,10.5682343108646,10.5712141161859,26357.4265867323,0.0,1.0
2014-08-28,15.72,15.81,15.16,15.23,16800,11.1529856313049,11.2168386024765,10.7556782551261,10.8053416771484,23679.3992864762,0.0,1.0
2014-08-29,15.77,15.95,15.574,15.77,4600,11.188459504178,11.3161654465212,11.0494019225154,11.188459504178,6483.64504272562,0.0,1.0
2014-09-02,15.88,16.13,15.84,15.85,15900,11.2665020244988,11.4438713888644,11.2381229262004,11.245217700775,22410.8600389864,0.0,1.0
2014-09-03,16.32,16.54,15.92,15.92,23000,11.5786721057822,11.7347571464239,11.2948811227973,11.2948811227973,32418.225213628,0.0,1.0
2014-09-04,16.53,16.88,16.34,16.44,13400,11.7276623718492,11.975979481961,11.5928616549314,11.6638094006776,18887.1399070703,0.0,1.0
2014-09-05,16.39,16.605,16.35,16.605,3600,11.6283355278045,11.7808731811589,11.5999564295061,11.7808731811589,5074.15698995919,0.0,1.0
2014-09-08,16.83,17.155,16.45,16.45,13200,11.9405056090879,12.1710857827631,11.6709041752523,11.6709041752523,18605.2422965169,0.0,1.0
2014-09-09,16.79,17.01,16.52,16.79,7300,11.9121265107894,12.0682115514311,11.7205675972746,11.9121265107894,10289.262785195,0.0,1.0
2014-09-10,16.71,16.9,16.5,16.72,8700,11.8553683141924,11.9901690311102,11.7063780481254,11.862463088767,12262.546059068,0.0,1.0
2014-09-11,16.75,16.77,16.51,16.7,7800,11.8837474124909,11.8979369616402,11.7134728227,11.8482735396178,10994.0068115782,0.0,1.0
2014-09-12,16.44,16.98,16.41,16.8,7800,11.6638094006776,12.0469272277072,11.6425250769538,11.919221285364,10994.0068115783,0.0,1.0
2014-09-15,16.28,16.58,15.91,16.58,11200,11.5502930074837,11.7631362447223,11.2877863482227,11.7631362447223,15786.2661909841,0.0,1.0
2014-09-16,15.99,16.11,15.84,16.11,11600,11.3445445448197,11.4296818397151,11.2381229262004,11.4296818397151,16350.0614120906,0.0,1.0
2014-09-17,16.23,16.32,16.0,16.0,3400,11.5148191346106,11.5786721057822,11.3516393193943,11.3516393193943,4792.25937940589,0.0,1.0
2014-09-18,16.16,16.29,16.0101,16.0101,2000,11.4651557125882,11.5573877820583,11.3588050417147,11.3588050417147,2818.97610553289,0.0,1.0
2014-09-19,16.28,16.47,16.26,16.26,8600,11.5502930074837,11.6850937244015,11.5361034583345,11.5361034583345,12121.5972537914,0.0,1.0
2014-09-22,15.65,16.22,15.28,16.22,18000,11.1033222092826,11.507724360036,10.8408155500216,11.507724360036,25370.7849497958,0.0,1.0
2014-09-23,15.67,15.67,15.21,15.21,13100,11.1175117584318,11.1175117584318,10.7911521279992,10.7911521279992,18464.2934912403,0.0,1.0
2014-09-24,16.02,16.02,15.3407,15.3407,15608,11.3658288685435,11.3658288685435,10.8838808316895,10.8838808316895,21999.2895275786,0.0,1.0
2014-09-25,16.3,16.3,15.5,15.96,12319,11.5644825566329,11.5644825566329,10.9969005906632,11.3232602210958,17363.4833220298,0.0,1.0
2014-09-26,16.18,16.456,15.5401,16.06,10207,11.4793452617375,11.675161039997,11.0253506367075,11.394207966842,14386.644554587,0.0,1.0
2014-09-29,16.06,16.17,15.65,15.72,7429,11.394207966842,11.4722504871629,11.1033222092826,11.1529856313049,10471.0867440019,0.0,1.0
2014-09-30,15.82,15.9599,15.77,15.9,2335,11.2239333770511,11.3231892733501,11.188459504178,11.2806915736481,3291.15460320964,0.0,1.0
2014-10-01,15.65,15.91,15.65,15.7121,2447,11.1033222092826,11.2877863482227,11.1033222092826,11.1473807593909,3449.01726511946,0.0,1.0
2014-10-02,15.87,15.91,15.67,15.69,1966,11.2594072499242,11.2877863482227,11.1175117584318,11.131701307581,2771.05351173882,0.0,1.0
2014-10-03,15.61,15.7451,15.61,15.7451,2012,11.0749431109841,11.1707935154872,11.0749431109841,11.1707935154872,2835.88996216606,0.0,1.0
2014-10-06,15.745,15.9,15.6,15.6,6800,11.1707225677415,11.2806915736481,11.0678483364094,11.0678483364094,9584.51875881174,0.0,1.0
2014-10-07,15.532,15.7,15.52,15.7,7680,11.019603869302,11.1387960821557,11.0110901398125,11.1387960821557,10824.8682452463,0.0,1.0
2014-10-08,15.64,15.75,15.51,15.75,5671,11.0962274347079,11.1742699550288,11.0039953652378,11.1742699550288,7993.20674723849,0.0,1.0
2014-10-09,15.8,15.8,15.53,15.57,9361,11.2097438279019,11.2097438279019,11.0181849143871,11.0465640126856,13194.2176619466,0.0,1.0
2014-10-10,15.94,16.09,15.71,15.74,16147,11.3090706719466,11.4154922905659,11.1458908567303,11.1671751804541,22759.0035880196,0.0,1.0
2014-10-13,15.86,16.03,15.85,15.982,3193,11.2523124753496,11.3729236431182,11.245217700775,11.33886872516,4500.49535248324,0.0,1.0
2014-10-14,15.9925,16.1,15.89,16.01,12216,11.3463182384633,11.4225870651405,11.2735967990735,11.3587340939689,17218.3060525948,0.0,1.0
2014-10-15,15.765,16.18,15.73,15.855,8849,11.1849121168907,11.4793452617375,11.1600804058795,11.2487650880623,12472.5597789302,0.0,1.0
2014-10-16,15.88,16.03,15.7601,16.03,3308,11.2665020244988,11.3729236431182,11.1814356773491,11.3729236431182,4662.58647855139,0.0,1.0
2014-10-17,15.85,16.08,15.85,15.94,4998,11.245217700775,11.4083975159913,11.245217700775,11.3090706719466,7044.62128772664,0.0,1.0
2014-10-20,16.1,16.26,16.01,16.09,13875,11.4225870651405,11.5361034583345,11.3587340939689,11.4154922905659,19556.6467321343,0.0,1.0
2014-10-21,16.26,16.27,16.0,16.06,3292,11.5361034583345,11.5431982329091,11.3516393193943,11.394207966842,4640.0346697071,0.0,1.0
2014-10-22,16.29,16.3,16.09,16.3,4533,11.5573877820583,11.5644825566329,11.4154922905659,11.5644825566329,6389.20934319027,0.0,1.0
2014-10-23,16.51,16.62,16.08,16.2899,8717,11.7134728227,11.7915153430208,11.4083975159913,11.5573168343126,12286.507355965,0.0,1.0
2014-10-24,16.82,16.9,16.48,16.74,9213,11.9334108345133,11.9901690311102,11.6921884989761,11.8766526379163,12985.6134301371,0.0,1.0
2014-10-27,16.83,16.84,15.8701,16.67,11957,11.9405056090879,11.9476003836625,11.25947819767,11.8269892158939,16853.2486469283,0.0,1.0
2014-10-28,16.82,16.83,16.46,16.66,14497,11.9334108345133,11.9405056090879,11.6779989498269,11.8198944413193,20433.348300955,0.0,1.0
2014-10-29,17.21,17.24,16.28,16.84,37322,12.2101070429235,12.2313913666474,11.5502930074837,11.9476003836625,52604.913105349,0.0,1.0
2014-10-30,17.17,17.1899,16.97,17.1886,6986,12.181727944625,12.1958465460285,12.0398324531326,12.1949242253338,9846.68353662634,0.0,1.0
2014-10-31,17.25,17.25,17.1201,17.241,3270,12.238486141222,12.238486141222,12.1463250194976,12.2321008441048,4609.02593254624,0.0,1.0
2014-11-03,16.96,17.29,16.95,17.27,9528,12.032737678558,12.2668652395205,12.0256429039833,12.2526756903712,13429.6021667586,0.0,1.0
2014-11-04,16.985,17.0,16.81,16.81,20663,12.0504746149945,12.0611167768564,11.9263160599386,11.9263160599386,29124.2516343129,0.0,1.0
2014-11-05,17.19,17.25,17.0,17.1,14043,12.1959174937743,12.238486141222,12.0611167768564,12.1320645226027,19793.440724999,0.0,1.0
2014-11-06,17.18,17.19,16.92,16.95,9268,12.3094338869682,12.3165988659478,12.1231444334984,12.1446393704372,12935.1391349173,0.17,1.0
2014-11-07,16.99,17.11,16.89,17.11,7783,12.1732992863556,12.2592790341109,12.1016494965595,12.2592790341109,10862.5580370157,0.0,1.0
2014-11-10,16.97,17.0,16.85,16.87,9103,12.1589693283964,12.1804642653352,12.0729895806411,12.0873195386003,12704.8523462616,0.0,1.0
2014-11-11,17.12,17.2,16.97,17.1,18461,12.2664440130905,12.3237638449274,12.1589693283964,12.2521140551313,25765.6024568094,0.0,1.0
2014-11-12,17.1497,17.21,17.11,17.19,7435,12.28772400066,12.330928823907,12.2592790341109,12.3165988659478,10376.8622645781,0.0,1.0
2014-11-13,17.11,17.21,17.09,17.1502,7832,12.2592790341109,12.330928823907,12.2449490761517,12.288082249609,10930.946234859,0.0,1.0
2014-11-14,17.15,17.19,17.046,17.17,15009,12.2879389500294,12.3165988659478,12.2134231686414,12.3022689079886,20947.7237026299,0.0,1.0
2014-11-17,17.27,17.29,16.82,17.19,13074,12.3739186977847,12.3882486557439,12.0514946437023,12.3165988659478,18247.0877265763,0.0,1.0
2014-11-18,17.69,17.84,17.29,17.29,15677,12.6748478149283,12.7823224996224,12.3882486557439,12.3882486557439,21880.0362773088,0.0,1.0
2014-11-19,17.57,17.84,17.51,17.543,4175,12.5888680671729,12.7823224996224,12.5458781932953,12.569522623928,5826.95359174365,0.0,1.0
2014-11-20,17.25,17.68,17.19,17.57,6056,12.3595887398255,12.6676828359486,12.3165988659478,12.5888680671729,8452.22298241898,0.0,1.0
2014-11-21,17.41,17.5411,17.1,17.24,8226,12.4742284034992,12.5681612779219,12.2521140551313,12.3524237608458,11480.8431726187,0.0,1.0
2014-11-24,17.7,17.97,17.39,17.54,11106,12.6820127939079,12.8754672263573,12.45989844554,12.5673731302341,15500.3943927915,0.0,1.0
2014-11-25,17.82,17.91,17.69,17.7,12617,12.7679925416632,12.8324773524796,12.6748478149283,12.6820127939079,17609.2631058752,0.0,1.0
2014-11-26,17.877,17.889,17.66,17.8,9706,12.8088329218469,12.8174308966225,12.6533528779894,12.753662583704,13546.4458829853,0.0,1.0
2014-11-28,17.76,17.88,17.68,17.88,3697,12.7250026677855,12.8109824155408,12.6676828359486,12.8109824155408,5159.8197433955,0.0,1.0
2014-12-01,17.01,19.8,17.01,17.64,26233,12.1876292443148,14.1866583796257,12.1876292443148,12.6390229200302,36612.8080412482,0.0,1.0
2014-12-02,17.15,17.53,17.1,17.15,7335,12.2879389500294,12.5602081512545,12.2521140551313,12.2879389500294,10237.2945138777,0.0,1.0
2014-12-03,17.26,17.4874,17.25,17.25,23677,12.3667537188051,12.5296853408014,12.3595887398255,12.3595887398255,33045.4563333445,0.0,1.0
2014-12-04,17.28,17.4,17.16,17.4,11980,12.3810836767643,12.4670634245196,12.295103929009,12.4670634245196,16720.2165339134,0.0,1.0
2014-12-05,17.71,17.89,17.16,17.3,9231,12.6891777728875,12.8181473945204,12.295103929009,12.3954136347235,12883.4990671581,0.0,1.0
2014-12-08,17.57,17.71,17.26,17.61,3679,12.5888680671729,12.6891777728875,12.3667537188051,12.6175279830914,5134.69754826943,0.0,1.0
2014-12-09,17.64,17.64,17.47,17.64,12984,12.6390229200302,12.6390229200302,12.5172182773769,12.6390229200302,18121.4767509459,0.0,1.0
2014-12-10,17.72,17.86,17.7,17.77,9635,12.6963427518671,12.7966524575816,12.6820127939079,12.7321676467651,13447.352779988,0.0,1.0
2014-12-11,17.64,17.9499,17.64,17.8873,4066,12.6390229200302,12.8610656186083,12.6390229200302,12.8162128501959,5674.82474348014,0.0,1.0
2014-12-12,17.25,18.0099,17.25,18.0099,9433,12.3595887398255,12.9040554924859,12.3595887398255,12.9040554924859,13165.425923573,0.0,1.0
2014-12-15,17.69,17.74,17.5,17.53,5428,12.6748478149283,12.7106727098263,12.5387132143157,12.5602081512545,7575.73750802018,0.0,1.0
2014-12-16,17.96,18.2,17.51,17.58,3398,12.8683022473777,13.0402617428883,12.5458781932953,12.5960330461526,4742.51216880116,0.0,1.0
2014-12-17,17.53,17.94,17.43,17.53,3649,12.5602081512545,12.8539722894185,12.4885583614584,12.5602081512545,5092.82722305928,0.0,1.0
2014-12-18,17.87,17.92,17.301,17.301,8444,12.8038174365612,12.8396423314593,12.3961301326215,12.3961301326215,11785.1008691457,0.0,1.0
2014-12-19,17.59,18.15,17.131,17.61,33128,12.6031980251322,13.0044368479903,12.2743254899681,12.6175279830914,46236.0044520436,0.0,1.0
2014-12-22,17.04,17.8654,17.04,17.68,22714,12.2091241812537,12.8005215462306,12.2091241812537,12.6676828359486,31701.4188940992,0.0,1.0
2014-12-23,17.69,17.72,17.11,17.12,2162,12.6748478149283,12.6963427518671,12.2592790341109,12.2664440130905,3017.45477014363,0.0,1.0
2014-12-24,17.298,17.68,17.25,17.68,3512,12.3939806389276,12.6676828359486,12.3595887398255,12.6676828359486,4901.61940459966,0.0,1.0
2014-12-26,17.81,17.8899,17.55,17.68,2338,12.7608275626836,12.8180757447306,12.5745381092137,12.6676828359486,3263.09401137642,0.0,1.0
2014-12-29,17.76,17.76,17.28,17.68,7556,12.7250026677855,12.7250026677855,12.3810836767643,12.6676828359486,10545.7392429257,0.0,1.0
2014-12-30,17.45,17.684,17.04,17.59,11614,12.5028883194176,12.6705488275405,12.2091241812537,12.6031980251322,16209.3985663499,0.0,1.0
2014-12-31,17.21,17.21,17.0,17.15,3644,12.330928823907,12.330928823907,12.1804642653352,12.2879389500294,5085.84883552426,0.0,1.0
2015-01-02,17.67,17.7058,17.25,17.7058,5676,12.660517856969,12.686168481716,12.3595887398255,12.686168481716,7921.86552975734,0.0,1.0
2015-01-05,17.488,17.7379,17.19,17.68,7726,12.5301152395402,12.7091680642406,12.3165988659478,12.6676828359486,10783.0044191164,0.0,1.0
2015-01-06,17.25,17.32,17.05,17.05,6532,12.3595887398255,12.4097435926827,12.2162891602333,12.2162891602333,9116.5654757531,0.0,1.0
2015-01-07,16.9,17.03,16.1,16.5,13228,12.1088144755391,12.2019592022741,11.5356161571704,11.8222153163548,18462.0220626551,0.0,1.0
2015-01-08,17.18,17.24,16.93,17.05,4311,12.3094338869682,12.3524237608458,12.130309412478,12.2162891602333,6016.76573269623,0.0,1.0
2015-01-09,17.45,17.45,17.26,17.26,4666,12.5028883194176,12.5028883194176,12.3667537188051,12.3667537188051,6512.23124768283,0.0,1.0
2015-01-12,17.92,17.95,17.51,17.94,7030,12.8396423314593,12.8611372683981,12.5458781932953,12.8539722894185,9811.61287424133,0.0,1.0
2015-01-13,17.8912,17.98,17.65,17.98,6233,12.819007191998,12.8826322053369,12.6461878990098,12.8826322053369,8699.25790115879,0.0,1.0
2015-01-14,18.19,18.19,17.8,17.9,12841,13.0330967639087,13.0330967639087,12.753662583704,12.8253123735,17921.8948674443,0.0,1.0
2015-01-15,18.5,18.99,18.189,18.99,11889,13.2552111122766,13.6062950822774,13.0323802660107,13.6062950822774,16593.209880776,0.0,1.0
2015-01-16,18.52,18.7985,18.2756,18.31,6090,13.2695410702358,13.4690857348179,13.0944289839742,13.119076511664,8499.67601765716,0.0,1.0
2015-01-20,16.86,18.5,16.68,18.37,13366,12.0801545596207,13.2552111122766,11.9511849379877,13.1620663855417,18654.6255586216,0.0,1.0
2015-01-21,17.06,17.18,16.3801,16.8,10291,12.2234541392129,12.3094338869682,11.7363072183893,12.0371646857431,14362.9172245829,0.0,1.0
2015-01-22,17.11,17.46,16.99,16.99,6834,12.2592790341109,12.5100532983972,12.1732992863556,12.1732992863556,9538.06008286851,0.0,1.0
2015-01-23,17.08,17.59,16.72,17.13,13497,12.2377840971721,12.6031980251322,11.9798448539062,12.2736089920701,18837.4593120392,0.0,1.0
2015-01-26,17.06,17.06,16.85,16.89,6515,12.2234541392129,12.2234541392129,12.0729895806411,12.1016494965595,9092.83895813405,0.0,1.0
2015-01-27,17.29,17.3,16.75,16.86,8894,12.3882486557439,12.3954136347235,12.001339790845,12.0801545596207,12413.1557472977,0.0,1.0
2015-01-28,17.5,17.5,17.15,17.4,12570,12.5387132143157,12.5387132143157,12.2879389500294,12.4670634245196,17543.666263046,0.0,1.0
2015-01-29,18.17,18.17,17.44,17.44,9395,13.0187668059495,13.0187668059495,12.495723340438,12.495723340438,13112.3901783069,0.0,1.0
2015-01-30,17.8,17.98,17.0916,17.98,10552,12.753662583704,12.8826322053369,12.2460954727885,12.8826322053369,14727.189053911,0.0,1.0
2015-02-02,17.88,18.27,17.0,18.02,10412,12.8109824155408,13.0904165957456,12.1804642653352,12.9112921212553,14531.7942029305,0.0,1.0
2015-02-03,17.8801,18.02,17.82,17.95,5317,12.8110540653306,12.9112921212553,12.7679925416632,12.8611372683981,7420.81730474273,0.0,1.0
2015-02-04,17.37,17.71,17.37,17.71,7098,12.4455684875808,12.6891777728875,12.4455684875808,12.6891777728875,9906.51894471763,0.0,1.0
2015-02-05,17.81,17.9236,17.37,17.37,15387,12.7608275626836,12.8422217238919,12.4455684875808,12.4455684875808,21475.2898002776,0.0,1.0
2015-02-06,16.75,17.53,16.36,17.53,33192,12.001339790845,12.5602081512545,11.7219056106403,12.5602081512545,46325.3278124921,0.0,1.0
2015-02-09,16.72,16.75,16.32,16.71,11776,11.9798448539062,12.001339790845,11.6932456947218,11.9726798749266,16435.4983224845,0.0,1.0
2015-02-10,17.06,17.19,16.4632,16.57,4536,12.2234541392129,12.3165988659478,11.7958481937098,11.872370169212,6330.79317177223,0.0,1.0
2015-02-11,17.02,17.4799,17.0,17.0,7319,12.1947942232945,12.5243116065667,12.1804642653352,12.1804642653352,10214.9636737656,0.0,1.0
2015-02-12,17.4325,17.5,17.1,17.19,15322,12.4903496062033,12.5387132143157,12.2521140551313,12.3165988659478,21384.5707623224,0.0,1.0
2015-02-13,17.11,17.22,17.08,17.08,8165,12.3810836767643,12.460681526235,12.3593751723632,12.3593751723632,11283.5963028166,0.17,1.0
2015-02-17,17.17,17.23,17.11,17.11,12442,12.4245006855665,12.4679176943687,12.3810836767643,12.3810836767643,17194.1831230427,0.0,1.0
2015-02-18,17.001,17.22,17.001,17.2,6249,12.3022094441069,12.460681526235,12.3022094441069,12.4462091899676,8635.78607425608,0.0,1.0
2015-02-19,17.13,17.17,17.05,17.12,4749,12.3955560130317,12.4245006855665,12.3376666679621,12.388319844898,6562.86574918259,0.0,1.0
2015-02-20,17.08,17.26,17.0001,17.26,5636,12.3593751723632,12.4896261987698,12.3015581889749,12.4896261987698,7788.65263474269,0.0,1.0
2015-02-23,17.15,17.15,17.0,17.0,11077,12.4100283492991,12.4100283492991,12.3014858272936,12.3014858272936,15307.8256272258,0.0,1.0
2015-02-24,17.27,17.46,17.09,17.2,7714,12.4968623669035,12.6343495614439,12.3666113404969,12.4462091899676,10660.3382584112,0.0,1.0
2015-02-25,17.03,17.3,17.01,17.27,8739,12.3231943316947,12.5185708713046,12.3087219954273,12.4968623669035,12076.833813878,0.0,1.0
2015-02-26,17.02,17.24,17.02,17.13,3860,12.315958163561,12.4751538625024,12.315958163561,12.3955560130317,5334.3149698557,0.0,1.0
2015-02-27,17.0,17.19,16.96,17.12,6761,12.3014858272936,12.4389730218339,12.2725411547588,12.388319844898,9343.34287854777,0.0,1.0
2015-03-02,17.03,17.2,17.0,17.092,4573,12.3231943316947,12.4462091899676,12.3014858272936,12.3680585741236,6319.64309770729,0.0,1.0
2015-03-03,17.08,17.1094,17.02,17.02,3104,12.3593751723632,12.3806495066763,12.315958163561,12.315958163561,4289.56312601868,0.0,1.0
2015-03-04,16.64,17.06,16.58,17.0,14980,12.0409837744803,12.3449028360958,11.9975667656781,12.3014858272936,20701.564313067,0.0,1.0
2015-03-05,17.09,17.26,16.7,16.77,44884,12.3666113404969,12.4896261987698,12.0844007832825,12.1350539602184,62027.3039137315,0.0,1.0
2015-03-06,17.25,17.26,16.94,16.94,9763,12.4823900306361,12.4896261987698,12.2580688184914,12.2580688184914,13491.9474224615,0.0,1.0
2015-03-09,17.49,17.49,17.23,17.24,4708,12.656058065845,12.656058065845,12.4679176943687,12.4751538625024,6506.2059269639,0.0,1.0
2015-03-10,17.9,17.9,17.25,17.25,14284,12.9527409593267,12.9527409593267,12.4823900306361,12.4823900306361,19739.729282233,0.0,1.0
2015-03-11,18.08,18.414,17.7,17.98,17413,13.0829919857334,13.324680001399,12.8080175966527,13.0106303043964,24063.8410803361,0.0,1.0
2015-03-12,18.0,18.226,17.96,18.19,7678,13.0251026406638,13.1886400404854,12.996157968129,13.1625898352041,10610.5881706094,0.0,1.0
2015-03-13,18.0164,18.147,17.93,18.02,4133,13.036969956403,13.1314743122292,12.9744494637279,13.0395749769312,5711.58646901911,0.0,1.0
2015-03-16,17.94,18.19,17.8285,18.18,3769,12.9816856318616,13.1625898352041,12.9010023571708,13.1553536670704,5208.55780346791,0.0,1.0
2015-03-17,17.65,17.94,17.5505,17.93,5046,12.7718367559842,12.9816856318616,12.6998368830539,12.9744494637279,6973.30397354714,0.0,1.0
2015-03-18,17.53,17.67,17.37,17.67,6550,12.6850027383798,12.7863090922516,12.5692240482405,12.7863090922516,9051.75208615411,0.0,1.0
2015-03-19,17.48,17.56,17.37,17.56,5809,12.6488218977113,12.7067112427809,12.5692240482405,12.7067112427809,8027.72944556782,0.0,1.0
2015-03-20,17.6,17.97,17.49,17.6899,9700,12.7356559153157,13.0033941362627,12.656058065845,12.8007090668377,13404.8847688084,0.0,1.0
2015-03-23,18.03,18.07,17.5,17.55,9003,13.0468111450649,13.0757558175997,12.6632942339787,12.6994750746472,12441.6677910909,0.0,1.0
2015-03-24,18.1,18.27,18.03,18.03,8498,13.0974643220008,13.2204791802737,13.0468111450649,13.0468111450649,11743.7846149829,0.0,1.0
2015-03-25,17.84,18.78,17.84,18.1,7936,12.9093239505245,13.5895237550925,12.9093239505245,13.0974643220008,10967.130466522,0.0,1.0
2015-03-26,18.0895,18.17,17.78,18.0,13418,13.0898663454604,13.1481174989367,12.8659069417223,13.0251026406638,18542.9632812238,0.0,1.0
2015-03-27,18.06,18.14,17.91,18.08,3557,13.068519649466,13.1264089945356,12.9599771274605,13.0829919857334,4915.58506419087,0.0,1.0
2015-03-30,17.48,18.06,17.48,17.92,2624,12.6488218977113,13.068519649466,12.6488218977113,12.9672132955942,3626.22862199517,0.0,1.0
2015-03-31,17.62,17.97,17.49,17.52,2470,12.7501282515831,13.0033941362627,12.656058065845,12.6777665702461,3413.4088019543,0.0,1.0
2015-04-01,17.75,18.07,17.719,17.98,8448,12.8441984373212,13.0757558175997,12.8217663161067,13.0106303043964,11674.6872708138,0.0,1.0
2015-04-02,17.72,18.15,17.72,17.97,10850,12.8224899329201,13.1336451626693,12.8224899329201,13.0033941362627,14994.1236846981,0.0,1.0
2015-04-06,18.13,18.49,17.72,17.72,8860,13.1191728264019,13.3796748792152,12.8224899329201,12.8224899329201,12244.0493867673,0.0,1.0
2015-04-07,17.99,18.16,17.8,17.96,3303,13.0178664725301,13.140881330803,12.8803792779897,12.996157968129,4564.57055581176,0.0,1.0
2015-04-08,17.9242,17.93,17.67,17.67,5126,12.9702524862103,12.9744494637279,12.7863090922516,12.7863090922516,7083.85972421773,0.0,1.0
2015-04-09,17.78,18.01,17.75,17.83,4585,12.8659069417223,13.0323388087975,12.8441984373212,12.9020877823908,6336.22646030791,0.0,1.0
2015-04-10,17.57,17.7,17.45,17.7,7153,12.7139474109146,12.8080175966527,12.6271133933102,12.8080175966527,9885.06605683365,0.0,1.0
2015-04-13,17.18,17.6,17.05,17.57,9750,12.4317368537002,12.7356559153157,12.3376666679621,12.7139474109146,13473.9821129775,0.0,1.0
2015-04-14,17.5,17.7,17.05,17.32,11191,12.6632942339787,12.8080175966527,12.3376666679621,12.533043207572,15465.3675719314,0.0,1.0
2015-04-15,17.12,17.34,17.04,17.34,5731,12.388319844898,12.5475155438394,12.3304304998284,12.5475155438394,7919.93758866401,0.0,1.0
2015-04-16,17.09,17.4,17.02,17.02,9611,12.3666113404969,12.5909325526416,12.315958163561,12.315958163561,13281.8914961874,0.0,1.0
2015-04-17,17.599,17.6,17.14,17.32,4939,12.7349322985023,12.7356559153157,12.4027921811654,12.533043207572,6825.43565702524,0.0,1.0
2015-04-20,17.48,17.57,17.36,17.36,4927,12.6488218977113,12.7139474109146,12.5619878801068,12.5619878801068,6808.85229442462,0.0,1.0
2015-04-21,17.38,17.5,16.97,16.97,3886,12.5764602163742,12.6632942339787,12.2797773228925,12.2797773228925,5370.24558882368,0.0,1.0
2015-04-22,17.45,17.515,17.15,17.24,4261,12.6271133933102,12.6741484861792,12.4100283492991,12.4751538625024,5888.475670092,0.0,1.0
2015-04-23,17.385,17.53,17.15,17.46,3603,12.5800783004411,12.6850027383798,12.4100283492991,12.6343495614439,4979.15462082646,0.0,1.0
2015-04-24,17.6,17.6,17.22,17.28,7946,12.7356559153157,12.7356559153157,12.460681526235,12.5040985350372,10980.9499353558,0.0,1.0
2015-04-27,17.55,17.8,17.221,17.59,7685,12.6994750746472,12.8803792779897,12.4614051430484,12.728419747182,10620.261798793,0.0,1.0
2015-04-28,18.23,18.25,17.5251,17.6955,5180,13.1915345077389,13.2060068440063,12.6814570159943,12.8047613209925,7158.48485592038,0.0,1.0
2015-04-29,18.0,18.1,18.0,18.0999,1245,13.0251026406638,13.0974643220008,13.0251026406638,13.0973919603195,1720.52386981097,0.0,1.0
2015-04-30,17.88,17.99,17.6912,17.99,844,12.9382686230593,13.0178664725301,12.8016497686951,13.0178664725301,1166.36316957467,0.0,1.0
2015-05-01,18.49,18.82,18.23,18.25,23766,13.3796748792152,13.6184684276273,13.1915345077389,13.2060068440063,32843.3496304639,0.0,1.0
2015-05-04,17.66,18.7474,17.56,18.74,7841,12.7790729241179,13.5659338469767,12.7067112427809,13.5605790825577,10835.8455126007,0.0,1.0
2015-05-05,17.78,18.22,17.56,17.97,2156,12.8659069417223,13.1842983396052,12.7067112427809,13.0033941362627,2979.47748057227,0.0,1.0
2015-05-06,17.771,17.87,17.76,17.87,4057,12.859394390402,12.9310324549256,12.8514346054549,12.9310324549256,5606.55850588203,0.0,1.0
2015-05-07,17.66,17.8625,17.5901,17.8625,5067,12.7790729241179,12.9256053288254,12.7284921088633,12.9256053288254,7002.32485809817,0.0,1.0
2015-05-08,17.6922,17.775,17.6922,17.765,952,12.8023733855084,12.8622888576555,12.8023733855084,12.8550526895218,1315.61343297996,0.0,1.0
2015-05-11,17.678,17.72,17.411,17.44,4741,12.9151128850315,12.9457970541214,12.7200492386743,12.7412359268554,6489.40498980359,0.17,1.0
2015-05-12,17.83,17.83,17.52,17.52,4093,13.0261603541188,13.0261603541188,12.7996819632171,12.7996819632171,5602.43295154314,0.0,1.0
2015-05-13,18.47,18.47,18.1,18.1,4741,13.4937286450125,13.4937286450125,13.2234157268396,13.2234157268396,6489.40498980361,0.0,1.0
2015-05-14,18.36,18.64,18.2,18.5,6930,13.4133653450152,13.6179264722812,13.2964732722917,13.5156459086482,9485.67318695186,0.0,1.0
2015-05-15,18.57,18.57,18.16,18.32,9191,13.5667861904647,13.5667861904647,13.2672502541109,13.3841423268343,12580.4938327958,0.0,1.0
2015-05-18,18.66,18.84,18.36,18.36,14303,13.6325379813716,13.7640415631855,13.4133653450152,13.4133653450152,19577.7176901837,0.0,1.0
2015-05-19,18.58,18.89,18.18,18.18,829,13.5740919450099,13.8005703359116,13.2818617632013,13.2818617632013,1134.72194400911,0.0,1.0
2015-05-20,18.19,18.75,18.19,18.73,8114,13.2891675177465,13.6982897722786,13.2891675177465,13.6836782631881,11106.3134543907,0.0,1.0
2015-05-21,18.65,18.69,18.25,18.25,7398,13.6252322268264,13.6544552450073,13.3330020450178,13.3330020450178,10126.2641034733,0.0,1.0
2015-05-22,18.65,18.65,18.65,18.65,177,13.6252322268264,13.6252322268264,13.6252322268264,13.6252322268264,242.274769710027,0.0,1.0
2015-05-26,18.29,18.8871,18.18,18.6,6972,13.3622250631987,13.7984516670935,13.2818617632013,13.5887034541003,9543.16211535763,0.0,1.0
2015-05-27,18.65,18.79,18.25,18.34,7411,13.6252322268264,13.7275127904594,13.3330020450178,13.3987538359248,10144.0582955989,0.0,1.0
2015-05-28,18.32,18.78,18.2401,18.78,3745,13.3841423268343,13.7202070359142,13.3257693480181,13.7202070359142,5126.09611618107,0.0,1.0
2015-05-29,18.7,18.7899,18.7,18.7265,665,13.6617609995525,13.727439732914,13.6617609995525,13.6811212490973,910.241366424675,0.0,1.0
2015-06-01,18.8,18.8,18.67,18.8,4230,13.7348185450047,13.7348185450047,13.6398437359169,13.7348185450047,5789.95636086671,0.0,1.0
2015-06-02,18.77,18.8,18.5513,18.8,8465,13.712901281369,13.7348185450047,13.5531244294652,13.7348185450047,11586.7566417818,0.0,1.0
2015-06-03,18.7799,18.86,18.54,18.786,7242,13.7201339783688,13.7786530722759,13.5448689268291,13.7245904886414,9912.73379796614,0.0,1.0
2015-06-04,18.73,18.7999,18.73,18.79,1438,13.6836782631881,13.7347454874592,13.6836782631881,13.7275127904594,1968.31140589276,0.0,1.0
2015-06-05,18.61,18.7,18.54,18.57,5319,13.5960092086456,13.6617609995525,13.5448689268291,13.5667861904647,7280.56214738772,0.0,1.0
2015-06-08,18.79,18.8,18.53,18.59,4242,13.7275127904594,13.7348185450047,13.5375631722838,13.5813976995551,5806.38176898268,0.0,1.0
2015-06-09,18.7,18.8,18.692,18.78,2301,13.6617609995525,13.7348185450047,13.6559163959163,13.7202070359142,3149.57200623034,0.0,1.0
2015-06-10,18.69,18.79,18.59,18.67,3398,13.6544552450073,13.7275127904594,13.5813976995551,13.6398437359169,4651.12806482863,0.0,1.0
2015-06-11,18.68,18.7733,18.67,18.67,1948,13.6471494904621,13.7153121803689,13.6398437359169,13.6398437359169,2666.39125081994,0.0,1.0
2015-06-12,18.7557,18.79,18.63,18.79,5716,13.7024540523694,13.7275127904594,13.610620717736,13.7275127904594,7823.96939922319,0.0,1.0
2015-06-15,18.78,18.79,18.6539,18.71,2051,13.7202070359142,13.7275127904594,13.6280814710991,13.6690667540977,2807.37600381505,0.0,1.0
2015-06-16,18.84,18.95,18.71,18.7728,5195,13.7640415631855,13.8444048631829,13.6690667540977,13.7149468926417,7110.83293018976,0.0,1.0
2015-06-17,19.171,19.32,18.82,18.924,4371,14.0058620386321,14.1147177813558,13.7494300540951,13.8254099013653,5982.95490622897,0.0,1.0
2015-06-18,19.04,19.32,18.86,18.86,2409,13.9101566540898,14.1147177813558,13.7786530722759,13.7786530722759,3297.40067927375,0.0,1.0
2015-06-19,19.58,19.58,19.0,19.0,4441,14.3046673995314,14.3046673995314,13.880933635909,13.880933635909,6078.76978690525,0.0,1.0
2015-06-22,19.76,19.89,19.7,19.7,4849,14.4361709813453,14.5311457904331,14.392336454074,14.392336454074,6637.233662847,0.0,1.0
2015-06-23,19.87,19.87,19.715,19.73,12206,14.5165342813427,14.5165342813427,14.4032950858918,14.4142537177097,16707.3776219242,0.0,1.0
2015-06-24,19.45,19.79,19.2,19.79,1418,14.2096925904436,14.458088244981,14.0270487268133,14.458088244981,1940.93572569954,0.0,1.0
2015-06-25,19.76,19.96,19.66,19.66,6256,14.4361709813453,14.5822860722496,14.3631134358932,14.3631134358932,8563.11276444026,0.0,1.0
2015-06-26,19.8,19.95,19.53,19.53,7980,14.4653939995262,14.5749803177044,14.2681386268054,14.2681386268054,10922.8963970961,0.0,1.0
2015-06-29,19.75,19.99,19.66,19.66,2417,14.4288652268001,14.6042033358853,14.3631134358932,14.3631134358932,3308.35095135104,0.0,1.0
2015-06-30,19.82,19.98,19.8144,19.89,4486,14.4800055086166,14.5968975813401,14.4759142860713,14.5311457904331,6140.36506733999,0.0,1.0
2015-07-01,20.03,20.09,19.95,19.95,8560,14.6334263540661,14.6772608813374,14.5749803177044,14.5749803177044,11716.7911226996,0.0,1.0
2015-07-02,19.97,20.09,19.841,20.09,6605,14.5895918267948,14.6772608813374,14.4953475931616,14.6772608813374,9040.81838381202,0.0,1.0
2015-07-06,19.75,19.86,19.73,19.73,9868,14.4288652268001,14.5092285267975,14.4142537177097,14.4142537177097,13507.1606073364,0.0,1.0
2015-07-07,19.64,19.99,19.44,19.99,6605,14.3485019268027,14.6042033358853,14.2023868358984,14.6042033358853,9040.81838381202,0.0,1.0
2015-07-08,19.57,19.7,19.43,19.46,8734,14.2973616449862,14.392336454074,14.1950810813532,14.2169983449889,11954.9595403806,0.0,1.0
2015-07-09,19.5421,19.65,19.52,19.52,1720,14.2769785898051,14.3558076813479,14.2608328722602,14.2608328722602,2354.3084966172,0.0,1.0
2015-07-10,19.5601,19.92,19.5601,19.92,1690,14.2901289479865,14.5530630540688,14.2901289479865,14.5530630540688,2313.24497632736,0.0,1.0
2015-07-13,19.61,19.806,19.61,19.6381,6099,14.3265846631671,14.4697774522533,14.3265846631671,14.3471138334391,8348.21367492344,0.0,1.0
2015-07-14,19.74,19.87,19.5,19.5,7274,14.4215594722549,14.5165342813427,14.2462213631697,14.2462213631697,9956.5348862753,0.0,1.0
2015-07-15,19.72,19.8792,19.7,19.85,1449,14.4069479631645,14.5232555755243,14.392336454074,14.5019227722523,1983.36802999902,0.0,1.0
2015-07-16,19.97,19.97,19.83,19.83,3132,14.5895918267948,14.5895918267948,14.4873112631618,14.4873112631618,4287.03151825878,0.0,1.0
2015-07-17,20.2,20.25,19.9501,20.0,8920,14.7576241813348,14.7941529540609,14.5750533752499,14.6115090904305,12209.5533661776,0.0,1.0
2015-07-20,19.9345,20.21,19.9,20.2,6119,14.5636563981593,14.76492993588,14.5384515449783,14.7576241813348,8375.58935511668,0.0,1.0
2015-07-21,19.932,20.0,19.932,20.0,875,14.561829959523,14.6115090904305,14.561829959523,14.6115090904305,1197.68600845352,0.0,1.0
2015-07-22,19.76,19.88,19.3515,19.88,6918,14.4361709813453,14.5238400358879,14.1377309081733,14.5238400358879,9469.24777883595,0.0,1.0
2015-07-23,19.75,19.9999,19.452,19.52,3299,14.4288652268001,14.611436032885,14.2111537413527,14.2608328722602,4515.61844787218,0.0,1.0
2015-07-24,19.36,19.75,19.34,19.64,13974,14.1439407995367,14.4288652268001,14.1293292904463,14.3485019268027,19127.3877510051,0.0,1.0
2015-07-27,19.31,19.47,18.52,19.47,8922,14.1074120268106,14.2243040995341,13.5302574177386,14.2243040995341,12212.2909341969,0.0,1.0
2015-07-28,19.22,19.9755,18.66,19.36,19919,14.0416602359037,14.5936099917947,13.6325379813716,14.1439407995367,27264.8086884407,0.0,1.0
2015-07-29,19.24,19.35,19.1,19.22,4404,14.0562717449941,14.1366350449915,13.9539911813611,14.0416602359037,6028.12477854778,0.0,1.0
2015-07-30,19.66,19.68,19.1,19.1,578,14.3631134358932,14.3777249449836,13.9539911813611,13.9539911813611,791.157157584151,0.0,1.0
2015-07-31,19.49,19.62,19.17,19.17,4459,14.2389156086245,14.3338904177123,14.0051314631776,14.0051314631776,6103.40789907914,0.0,1.0
2015-08-03,19.55,19.6,19.37,19.37,2154,14.2827501358958,14.3192789086219,14.1512465540819,14.1512465540819,2948.36075681015,0.0,1.0
2015-08-04,18.53,19.1985,18.53,19.17,5190,13.5375631722838,14.0259528636315,13.5375631722838,14.0051314631776,7103.98901014147,0.0,1.0
2015-08-05,18.45,18.66,17.5,18.25,19325,13.4791171359221,13.6325379813716,12.7850704541267,13.3330020450178,26451.7509867021,0.0,1.0
2015-08-06,17.6984,18.19,17.53,18.17,5426,13.0542144515724,13.416815128718,12.9300038046413,13.4020632704126,7356.36133114336,0.17,1.0
2015-08-07,18.0,18.0,17.78,17.98,4224,13.2766724748171,13.2766724748171,13.1144020334582,13.2619206165118,5726.73613393837,0.0,1.0
2015-08-10,17.35,17.8599,16.82,17.5,19487,12.7972370798932,13.1733357073881,12.4063128348013,12.9078760171833,26419.7223110929,0.0,1.0
2015-08-11,17.42,17.59,16.7779,17.09,13238,12.8488685839619,12.9742593795574,12.3752601730686,12.6054629219236,17947.5693515805,0.0,1.0
2015-08-12,17.11,17.57,16.78,17.39,7486,12.6202147802289,12.959507521252,12.3768091181906,12.8267407965039,10149.2298055546,0.0,1.0
2015-08-13,17.49,17.5,17.2,17.2,8198,12.9005000880306,12.9078760171833,12.686598142603,12.686598142603,11114.5319190404,0.0,1.0
2015-08-14,17.38,17.5,17.36,17.38,5548,12.8193648673512,12.9078760171833,12.8046130090458,12.8193648673512,7521.76422137547,0.0,1.0
2015-08-17,17.5,17.58,17.39,17.39,12736,12.9078760171833,12.9668834504047,12.8267407965039,12.8267407965039,17266.9771311172,0.0,1.0
2015-08-18,17.37,17.5425,17.11,17.3,6886,12.8119889381985,12.9392237160822,12.6202147802289,12.7603574341298,9335.77296834744,0.0,1.0
2015-08-19,17.47,17.59,17.24,17.54,7672,12.8857482297253,12.9742593795574,12.7161018592137,12.937379733794,10401.4014250888,0.0,1.0
2015-08-20,17.11,17.44,16.84,17.28,8396,12.6202147802289,12.8636204422673,12.4210646931067,12.7456055758244,11382.9726753188,0.0,1.0
2015-08-21,16.76,17.29,16.6001,17.03,8360,12.3620572598853,12.7529815049771,12.244116152734,12.5612073470075,11334.1652650863,0.0,1.0
2015-08-24,16.07,16.57,11.71,15.5,49232,11.8531181483506,12.2219146059844,8.6372130377838,11.4326901866481,66746.8450156377,0.0,1.0
2015-08-25,15.87,16.57,15.2601,16.57,33287,11.7055995652971,12.2219146059844,11.2557416462754,12.2219146059844,45129.2295668575,0.0,1.0
2015-08-26,16.11,16.4,15.15,16.2,8590,11.8826218649613,12.0965238103889,11.1745326663044,11.9490052273354,11645.9903860158,0.0,1.0
2015-08-27,16.28,16.44,16.103,16.21,8581,12.0080126605568,12.1260275269996,11.8774587145544,11.9563811564881,11633.7885334577,0.0,1.0
2015-08-28,17.07,17.3,16.56,16.56,5143,12.5907110636182,12.7603574341298,12.2145386768317,12.2145386768317,6972.68085626067,0.0,1.0
2015-08-31,17.4299,17.52,16.1,16.97,9889,12.856170753823,12.9226278754887,11.8752459358086,12.5169517720915,13407.1244385693,0.0,1.0
2015-09-01,17.31,17.51,16.1,16.1,9409,12.7677333632825,12.915251946336,11.8752459358086,11.8752459358086,12756.3589688035,0.0,1.0
2015-09-02,17.34,17.5,17.11,17.38,5995,12.7898611507405,12.9078760171833,12.6202147802289,12.8193648673512,8127.7895650948,0.0,1.0
2015-09-03,17.06,17.59,17.06,17.5,11850,12.5833351344656,12.9742593795574,12.5833351344656,12.9078760171833,16065.7725348412,0.0,1.0
2015-09-04,17.5,17.58,16.62,17.53,8433,12.9078760171833,12.9668834504047,12.2587942517478,12.9300038046413,11433.1358469465,0.0,1.0
2015-09-08,16.93,17.58,16.93,17.58,5716,12.4874480554808,12.9668834504047,12.4874480554808,12.9668834504047,7749.53213579346,0.0,1.0
2015-09-09,17.07,17.5,17.06,17.25,8932,12.5907110636182,12.9078760171833,12.5833351344656,12.7234777883664,12109.6607832239,0.0,1.0
2015-09-10,17.36,17.5,17.254,17.32,5891,12.8046130090458,12.9078760171833,12.7264281600275,12.7751092924351,7986.79037997893,0.0,1.0
2015-09-11,18.3,18.5,17.4,17.4,10501,13.4979503493974,13.6454689324509,12.8341167256565,12.8341167256565,14236.8504125205,0.0,1.0
2015-09-14,18.085,18.43,18.05,18.39,4322,13.3393678726149,13.5938374283822,13.3135521205805,13.5643337117715,5859.60075068218,0.0,1.0
2015-09-15,18.32,18.6,18.1,18.26,10438,13.5127022077028,13.7192282239777,13.3504317663439,13.4684466327867,14151.4374446137,0.0,1.0
2015-09-16,18.129,18.52,18.129,18.52,1778,13.3718219608866,13.6602207907563,13.3718219608866,13.6602207907563,2410.54376092387,0.0,1.0
2015-09-17,18.305,18.6,18.11,18.13,4715,13.5016383139737,13.7192282239777,13.3578076954966,13.3725595538019,6392.4149790529,0.0,1.0
2015-09-18,17.84,18.25,17.48,17.96,7857,13.1586576083743,13.461070703634,12.893124158878,13.2471687582064,10652.2172832277,0.0,1.0
2015-09-21,18.06,18.49,17.78,17.78,3226,13.3209280497332,13.6380930032982,13.1144020334582,13.1144020334582,4373.68626138379,0.0,1.0
2015-09-22,18.0,18.05,17.73,18.01,6715,13.2766724748171,13.3135521205805,13.0775223876949,13.2840484039698,9103.9377697434,0.0,1.0
2015-09-23,18.2,18.45,18.0,18.06,6039,13.4241910578706,13.6085892866875,13.2766724748171,13.3209280497332,8187.44306649002,0.0,1.0
2015-09-24,17.55,18.22,17.536,18.03,4146,12.9447556629467,13.438942916176,12.9344293621329,13.2988002622751,5620.98674510142,0.0,1.0
2015-09-25,17.68,17.68,17.5001,17.68,2223,13.0406427419315,13.0406427419315,12.9079497764748,13.0406427419315,3013.8575818525,0.0,1.0
2015-09-28,16.62,17.91,16.62,17.32,7221,12.2587942517478,13.210289112443,12.2587942517478,12.7751092924351,9789.95303578809,0.0,1.0
2015-09-29,17.26,17.33,16.63,16.63,772,12.7308537175191,12.7824852215878,12.2661701809005,12.2661701809005,1046.64779720654,0.0,1.0
2015-09-30,17.0,17.86,17.0,17.4,7530,12.5390795595495,13.1734094666797,12.5390795595495,12.8341167256565,10208.8833069498,0.0,1.0
2015-10-01,16.86,17.82,16.51,17.238,14860,12.435816551412,13.1439057500689,12.1776590310684,12.7146266733832,20146.6143348305,0.0,1.0
2015-10-02,17.3299,17.76,16.69,16.69,5694,12.7824114622963,13.0996501751529,12.3104257558165,12.3104257558165,7719.70538509588,0.0,1.0
2015-10-05,17.72,17.84,17.01,17.01,7686,13.0701464585422,13.1586576083743,12.5464554887022,12.5464554887022,10420.3820846236,0.0,1.0
2015-10-06,17.2899,17.85,16.677,16.677,1409,12.7529077456856,13.166033537527,12.3008370479181,12.3008370479181,1910.26780604146,0.0,1.0
2015-10-07,17.41,17.77,16.74,17.77,6375,12.8414926548092,13.1070261043056,12.3473054015799,13.1070261043056,8642.97889532602,0.0,1.0
2015-10-08,18.23,18.5,17.48,17.48,8653,13.4463188453287,13.6454689324509,12.893124158878,12.893124158878,11731.4033539225,0.0,1.0
2015-10-09,18.35,18.35,18.24,18.24,1245,13.5348299951608,13.5348299951608,13.4536947744813,13.4536947744813,1687.92293720484,0.0,1.0
2015-10-12,18.26,18.59,18.26,18.59,1053,13.4684466327867,13.711852294825,13.4684466327867,13.711852294825,1427.61674929855,0.0,1.0
2015-10-13,18.56,18.56,18.3,18.39,4696,13.689724507367,13.689724507367,13.4979503493974,13.5643337117715,6366.65551254131,0.0,1.0
2015-10-14,18.44,18.71,18.37,18.37,1872,13.6012133575349,13.8003634446571,13.5495818534661,13.5495818534661,2537.98533208631,0.0,1.0
2015-10-15,18.61,18.72,18.3,18.3,2452,13.7266041531304,13.8077393738098,13.4979503493974,13.4979503493974,3324.32694138656,0.0,1.0
2015-10-16,18.53,18.71,18.09,18.09,3487,13.667596719909,13.8003634446571,13.3430558371912,13.3430558371912,4727.53998556889,0.0,1.0
2015-10-19,18.16,18.33,17.94,18.33,3012,13.3946873412599,13.5200781368554,13.2324168999011,13.5200781368554,4083.55332277992,0.0,1.0
2015-10-20,18.22,18.48,18.01,18.01,1754,13.438942916176,13.6307170741456,13.2840484039698,13.2840484039698,2378.00548743558,0.0,1.0
2015-10-21,17.76,18.5,17.76,18.05,3098,13.0996501751529,13.6454689324509,13.0996501751529,13.3135521205805,4200.1488027796,0.0,1.0
2015-10-22,17.8,18.23,17.77,17.77,2152,13.1291538917636,13.4463188453287,13.1070261043056,13.1070261043056,2917.59852278299,0.0,1.0
2015-10-23,17.8,17.8,17.8,17.8,133,13.1291538917636,13.1291538917636,13.1291538917636,13.1291538917636,180.316265580919,0.0,1.0
2015-10-26,18.19,18.272,17.82,17.82,3540,13.416815128718,13.4772977477699,13.1439057500689,13.1439057500689,4799.39533952219,0.0,1.0
2015-10-27,17.96,18.11,17.96,18.0807,9126,13.2471687582064,13.3578076954966,13.2471687582064,13.3361962230792,12372.6784939208,0.0,1.0
2015-10-28,17.76,18.25,17.35,18.2,4730,13.0996501751529,13.461070703634,12.7972370798932,13.4241910578706,6412.75139998305,0.0,1.0
2015-10-29,17.8997,18.1327,17.13,17.13,7890,13.2026919054158,13.3745510546731,12.6349666385343,12.6349666385343,10696.957409274,0.0,1.0
2015-10-30,18.47,18.49,18.02,18.1,5262,13.6233411449929,13.6380930032982,13.2914243331225,13.3504317663439,7134.01646230673,0.0,1.0
2015-11-02,19.02,19.64,18.76,19.64,5531,14.0290172483901,14.486324855856,13.8372430904205,14.486324855856,7498.7162776546,0.0,1.0
2015-11-03,19.25,19.25,18.6925,18.96,3547,14.1986636189016,14.1986636189016,13.7874555686399,13.984761673474,4808.88566928963,0.0,1.0
2015-11-04,19.0,19.07,17.35,19.07,5715,14.0142653900847,14.0658968941535,12.7972370798932,14.0658968941535,7748.17637439815,0.0,1.0
2015-11-05,19.0,19.0,17.71,18.86,7185,14.0142653900847,14.0142653900847,13.0627705293895,13.9110023819473,9741.14562555568,0.0,1.0
2015-11-06,18.85,19.066,18.55,18.55,4472,14.0290172483901,14.1897741569128,13.8057437643308,13.8057437643308,6008.77442143522,0.17,1.0
2015-11-09,18.5,18.9,18.49,18.77,15357,13.7685315169876,14.0662294957333,13.761089067519,13.969477652641,20634.335597044,0.0,1.0
2015-11-10,18.5,18.5,17.86,17.87,7838,13.7685315169876,13.7685315169876,13.2922147509945,13.2996572004632,10531.4789613617,0.0,1.0
2015-11-11,18.49,18.5,18.3317,18.3317,2347,13.761089067519,13.7685315169876,13.6432750924304,13.6432750924304,3153.53165633016,0.0,1.0
2015-11-12,18.5,18.5,17.98,17.98,10207,13.7685315169876,13.7685315169876,13.3815241446182,13.3815241446182,13714.5707780835,0.0,1.0
2015-11-13,18.22,18.5,18.17,18.17,4433,13.5601429318656,13.7685315169876,13.5229306845224,13.5229306845224,5956.37231892273,0.0,1.0
2015-11-16,18.89,18.99,18.08,18.18,3228,14.0587870462647,14.1332115409511,13.4559486393047,13.5303731339911,4337.28171565135,0.0,1.0
2015-11-17,18.7,19.0,18.475,19.0,3414,13.9173805063605,14.1406539904197,13.749925393316,14.1406539904197,4587.19943532643,0.0,1.0
2015-11-18,18.65,18.93,18.5,18.64,4599,13.8801682590172,14.0885568441392,13.7685315169876,13.8727258095486,6179.41716551447,0.0,1.0
2015-11-19,18.35,18.86,18.3029,18.66,5400,13.656894774958,14.0364596978587,13.6218408379607,13.8876107084859,7255.67573250228,0.0,1.0
2015-11-20,18.52,18.78,18.4,18.4,3641,13.7834164159249,13.9769201021096,13.6941070223012,13.6941070223012,4892.20654482238,0.0,1.0
2015-11-23,18.54,18.99,18.16,18.6788,963,13.7983013148622,14.1332115409511,13.5154882350538,13.9016025134869,1293.92883896291,0.0,1.0
2015-11-24,18.33,18.83,18.33,18.35,2016,13.6420098760207,14.0141323494528,13.6420098760207,13.656894774958,2708.78560680086,0.0,1.0
2015-11-25,18.63,18.766,18.35,18.35,2288,13.86528336008,13.9665006728535,13.656894774958,13.656894774958,3074.2566807343,0.0,1.0
2015-11-27,18.25,18.9,18.25,18.52,3080,13.5824702802716,14.0662294957333,13.5824702802716,13.7834164159249,4138.42245483463,0.0,1.0
2015-11-30,18.57,18.9,18.38,18.38,3477,13.8206286632681,14.0662294957333,13.6792221233639,13.6792221233639,4671.84898553898,0.0,1.0
2015-12-01,18.155,18.65,17.59,18.65,1375,13.5117670103195,13.8801682590172,13.0912686153412,13.8801682590172,1847.51002447975,0.0,1.0
2015-12-02,18.27,18.589,18.11,18.15,3775,13.5973551792089,13.8347693172585,13.4782759877106,13.5080457855851,5072.25479448075,0.0,1.0
2015-12-03,18.4677,18.4677,18.27,18.27,4270,13.7444924052039,13.7444924052039,13.5973551792089,13.5973551792089,5737.35840329348,0.0,1.0
2015-12-04,18.5,18.59,18.16,18.47,1544,13.7685315169876,13.8355135622054,13.5154882350538,13.7462041685817,2074.58580203399,0.0,1.0
2015-12-07,18.5,18.54,18.3,18.385,854,13.7685315169876,13.7983013148622,13.6196825276148,13.6829433480982,1147.4716806587,0.0,1.0
2015-12-08,18.47,18.58,18.31,18.31,2019,13.7462041685817,13.8280711127368,13.6271249770834,13.6271249770834,2712.81653776335,0.0,1.0
2015-12-09,17.8,18.64,17.8,18.64,612,13.2475600541827,13.8727258095486,13.2475600541827,13.8727258095486,822.309916350258,0.0,1.0
2015-12-10,17.91,17.9846,17.77,17.77,2236,13.3294269983377,13.3849476713738,13.2252327057768,13.2252327057768,3004.38721071762,0.0,1.0
2015-12-11,17.67,18.2804,17.67,18.0,19580,13.1508082110903,13.6050953266562,13.1508082110903,13.3964090435555,26308.5427485917,0.0,1.0
2015-12-14,18.26,18.39,17.29,17.29,2465,13.5899127297402,13.6866645728326,12.8679951312819,12.8679951312819,3312.08160752188,0.0,1.0
2015-12-15,17.82,18.6499,17.07,18.24,4111,13.26244495312,13.8800938345226,12.7042612429718,13.5750278308029,5523.7190622809,0.0,1.0
2015-12-16,18.25,18.59,17.01,17.01,5316,13.5824702802716,13.8355135622054,12.65960654616,12.65960654616,7142.80966555224,0.0,1.0
2015-12-17,18.26,18.4999,18.05,18.08,1664,13.5899127297402,13.7684570924929,13.4336212908987,13.4559486393047,2235.82304053404,0.0,1.0
2015-12-18,18.56,18.56,17.68,18.2446,4581,13.8131862137995,13.8131862137995,13.158250660559,13.5784513575585,6155.23157973943,0.0,1.0
2015-12-21,17.54,18.6199,17.1701,18.18,5384,13.054056367998,13.8577664861166,12.7787601621529,13.5303731339911,7234.17743403561,0.0,1.0
2015-12-22,18.1275,18.4,17.3,17.3,3203,13.4913002742807,13.6941070223012,12.8754375807506,12.8754375807506,4303.69062429719,0.0,1.0
2015-12-23,18.19,18.4,17.65,18.0399,3154,13.5378155834597,13.6941070223012,13.1359233121531,13.4261044169354,4237.85208524301,0.0,1.0
2015-12-24,17.81,17.81,17.65,17.7,861,13.2550025036513,13.2550025036513,13.1359233121531,13.1731355594963,1156.87718623787,0.0,1.0
2015-12-28,17.72,18.25,17.72,17.84,4018,13.1880204584335,13.5824702802716,13.1880204584335,13.2773298520572,5398.76020244339,0.0,1.0
2015-12-29,17.74,17.97,17.65,17.65,4366,13.2029053573708,13.3740816951496,13.1359233121531,13.1359233121531,5866.34819409353,0.0,1.0
2015-12-30,18.16,18.16,17.9,17.9,4663,13.5154882350538,13.5154882350538,13.3219845488691,13.3219845488691,6265.41035938114,0.0,1.0
2015-12-31,18.34,18.35,18.1322,18.16,4000,13.6494523254893,13.656894774958,13.494798225531,13.5154882350538,5374.57461666838,0.0,1.0
2016-01-04,18.34,18.35,17.8253,18.11,9307,13.6494523254893,13.656894774958,13.2663894513383,13.4782759877106,12505.2914893332,0.0,1.0
2016-01-05,18.4,18.4,18.05,18.28,4132,13.6941070223012,13.6941070223012,13.4336212908987,13.6047976286775,5551.93557901842,0.0,1.0
2016-01-06,18.47,18.47,17.66,18.14,2997,13.7462041685817,13.7462041685817,13.1433657616217,13.5006033361165,4026.90003153877,0.0,1.0
2016-01-07,18.5,18.5,18.184,18.5,5698,13.7685315169876,13.7685315169876,13.5333501137785,13.7685315169876,7656.08154144409,0.0,1.0
2016-01-08,19.38,19.38,18.5,18.5,9734,14.4234670702281,14.4234670702281,13.7685315169876,13.7685315169876,13079.0273296625,0.0,1.0
2016-01-11,19.05,19.31,18.939,19.0,4353,14.1778662377629,14.3713699239476,14.095255048661,14.1406539904197,5848.88082658936,0.0,1.0
2016-01-12,18.95,19.2,18.948,19.1,2461,14.1034417430765,14.2895029797926,14.1019532531828,14.2150784851061,3306.70703290521,0.0,1.0
2016-01-13,19.03,19.2309,18.3,18.95,9023,14.1629813388256,14.3125001486507,13.6196825276148,14.1034417430765,12123.6966915497,0.0,1.0
2016-01-14,19.33,19.33,18.109,18.109,5208,14.3862548228849,14.3862548228849,13.4775317427637,13.4775317427637,6997.69615090221,0.0,1.0
2016-01-15,19.22,19.5,18.348,19.0,4138,14.3043878787298,14.5127764638518,13.6554062850643,14.1406539904197,5559.99744094344,0.0,1.0
2016-01-19,19.24,19.5,18.6743,19.5,3346,14.3192727776671,14.5127764638518,13.898253411226,14.5127764638518,4495.83166684309,0.0,1.0
2016-01-20,18.97,19.3719,18.5715,18.67,10431,14.1183266420138,14.4174386861585,13.8217450306884,13.8950531579545,14015.5469566169,0.0,1.0
2016-01-21,18.83,19.15,18.83,18.9,3684,14.0141323494528,14.2522907324493,14.0141323494528,14.0662294957333,4949.98322195156,0.0,1.0
2016-01-22,18.8695,19.055,18.604,18.604,1561,14.0435300248539,14.1815874624972,13.8459329914615,13.8459329914615,2097.42774415483,0.0,1.0
2016-01-25,18.66,18.7001,18.63,18.6656,1660,13.8876107084859,13.9174549308551,13.86528336008,13.8917784801883,2230.44846591737,0.0,1.0
2016-01-26,18.6373,18.7,18.585,18.682,1354,13.8707163481921,13.9173805063605,13.8317923374711,13.9039840973169,1819.29350774224,0.0,1.0
2016-01-27,18.04,18.4,18.04,18.4,3305,13.4261788414301,13.6941070223012,13.4261788414301,13.6941070223012,4440.74227702223,0.0,1.0
2016-01-28,18.3839,18.3839,18.16,18.16,374,13.6821246786567,13.6821246786567,13.5154882350538,13.5154882350538,502.522726658491,0.0,1.0
2016-01-29,18.25,19.0499,18.25,19.01,2276,13.5824702802716,14.1777918132682,13.5824702802716,14.1480964398884,3058.13295688429,0.0,1.0
2016-02-01,18.33,18.896,18.33,18.36,7147,13.6420098760207,14.0632525159458,13.6420098760207,13.6643372244266,9603.0211963322,0.0,1.0
2016-02-02,18.33,18.623,18.11,18.14,9301,13.6420098760207,13.8600736454519,13.4782759877106,13.5006033361165,12497.2296274081,0.0,1.0
2016-02-03,18.0,18.3792,18.0,18.0,2064,13.3964090435555,13.6786267274064,13.3964090435555,13.3964090435555,2773.28050220088,0.0,1.0
2016-02-04,18.021,18.49,17.94,17.94,2243,13.4120381874397,13.761089067519,13.3517543467437,13.3517543467437,3013.79271629678,0.0,1.0
2016-02-05,16.531,17.99,15.47,17.99,5091,12.303113216612,13.3889665940869,11.5134693279891,13.3889665940869,6840.48984336467,0.0,1.0
2016-02-08,17.57,17.57,16.36,16.36,3359,13.0763837164039,13.0763837164039,12.1758473306982,12.1758473306982,4513.29903434726,0.0,1.0
2016-02-09,17.55,17.55,17.0564,17.0564,1385,13.0614988174666,13.0614988174666,12.6941395116945,12.6941395116945,1860.94646102143,0.0,1.0
2016-02-10,17.6,18.1585,17.15,17.5,2722,13.0987110648098,13.5143718676335,12.763800838721,13.0242865701234,3657.39802664283,0.0,1.0
2016-02-11,17.43,17.612,17.39,17.43,4495,13.0987110648098,13.2354847546432,13.0686509131981,13.0987110648098,5981.34042443951,0.17,1.0
2016-02-12,17.0138,17.0138,17.01,17.01,269,12.7859351872898,12.7859351872898,12.7830794728867,12.7830794728867,357.948959771797,0.0,1.0
2016-02-16,16.5,17.0,16.04,17.0,4276,12.3998125398372,12.7755644349838,12.0541207963023,12.7755644349838,5689.9247285658,0.0,1.0
2016-02-17,16.63,17.0001,16.61,16.635,5147,12.4975080325753,12.7756395853628,12.4824779567695,12.5012655515268,6848.93418567077,0.0,1.0
2016-02-18,17.28,17.282,16.61,16.61,2700,12.9859854962659,12.9874885038465,12.4824779567695,12.4824779567695,3592.79625049757,0.0,1.0
2016-02-19,16.78,17.0708,16.78,16.88,4981,12.6102336011193,12.8287709033365,12.6102336011193,12.6853839801486,6628.04374952905,0.0,1.0
2016-02-22,16.74,16.9899,16.5,16.69,2910,12.5801734495076,12.7679742467018,12.3998125398372,12.5425982599929,3872.2359588696,0.0,1.0
2016-02-23,16.91,16.9525,16.758,16.9525,3648,12.7079290938574,12.7398680049449,12.5937005177328,12.7398680049449,4854.26693400562,0.0,1.0
2016-02-24,16.37,16.61,16.17,16.5201,7777,12.3021170470991,12.4824779567695,12.1518162890405,12.4149177660221,10348.583866711,0.0,1.0
2016-02-25,16.4701,16.48,16.1388,16.39,2298,12.3773425765074,12.3847824640313,12.1283693707833,12.317147122905,3057.86880875684,0.0,1.0
2016-02-26,16.5,16.85,16.2,16.68,8391,12.3998125398372,12.6628388664398,12.1743614027493,12.53508322209,11165.6123473797,0.0,1.0
2016-02-29,16.88,16.8999,16.5,16.896,7427,12.6853839801486,12.7003389055754,12.3998125398372,12.6974080407933,9882.85101942428,0.0,1.0
2016-03-01,16.65,16.8799,16.48,16.51,2380,12.5125381083812,12.6853088297696,12.3847824640313,12.4073275777401,3166.98336154971,0.0,1.0
2016-03-02,16.63,16.65,16.58,16.65,1739,12.4975080325753,12.5125381083812,12.4599328430607,12.5125381083812,2314.02691837604,0.0,1.0
2016-03-03,16.42,16.64,16.4,16.4,3138,12.3396922366138,12.5050230704782,12.3246621608079,12.3246621608079,4175.62764224495,0.0,1.0
2016-03-04,15.98,16.67,15.98,16.67,3754,12.0090305688848,12.527568184187,12.0090305688848,12.527568184187,4995.31745346958,0.0,1.0
2016-03-07,16.04,16.575,15.94,16.16,9886,12.0541207963023,12.4561753241092,11.978970417273,12.1443012511375,13154.956937933,0.0,1.0
2016-03-08,16.36,16.5,16.29,16.5,3222,12.2946020091962,12.3998125398372,12.2419967438756,12.3998125398372,4287.40352559377,0.0,1.0
2016-03-09,16.4116,16.4116,16.01,16.01,1943,12.3333796047753,12.3333796047753,12.0315756825936,12.0315756825936,2585.48263508029,0.0,1.0
2016-03-10,16.2225,16.5,16.13,16.43,2598,12.1912702380308,12.3998125398372,12.1217561374287,12.3472072745167,3457.06839214547,0.0,1.0
2016-03-11,16.2637,16.62,16.2607,16.45,3416,12.2222321941909,12.4899929946724,12.21997768282,12.3622373503225,4545.55258951843,0.0,1.0
2016-03-14,16.5,16.66,16.294,16.5,3785,12.3998125398372,12.5200531462841,12.2450027590368,12.3998125398372,5036.56807708643,0.0,1.0
2016-03-15,16.56,16.59,16.21,16.55,3235,12.4449027672548,12.4674478809636,12.1818764406522,12.4373877293519,4304.70217420728,0.0,1.0
2016-03-16,16.5601,16.7863,16.4901,16.495,3529,12.4449779176338,12.6149680749981,12.3923726523133,12.3960550208857,4695.91776592814,0.0,1.0
2016-03-17,16.82,16.99,16.43,16.43,10186,12.640293752731,12.7680493970809,12.3472072745167,12.3472072745167,13554.1565213216,0.0,1.0
2016-03-18,16.97,17.4,16.6,16.8,7074,12.753019321275,13.076165951101,12.4749629188665,12.6252636769252,9413.12617630366,0.0,1.0
2016-03-21,17.33,17.4,16.87,17.06,4262,13.0235606857805,13.076165951101,12.6778689422457,12.8206546624014,5671.29541467434,0.0,1.0
2016-03-22,17.49,17.495,16.7401,16.7401,4632,13.1438012922274,13.1475588111789,12.5802485998866,12.5802485998866,6163.64156752031,0.0,1.0
2016-03-23,17.3827,17.62,17.32,17.4,4407,13.063164935529,13.2414967849655,13.0160456478776,13.076165951101,5864.24187997882,0.0,1.0
2016-03-24,17.0158,17.609,17.0,17.0,3538,12.7874381948704,13.2332302432723,12.7755644349838,12.7755644349838,4707.8937534298,0.0,1.0
2016-03-28,16.81,17.21,16.75,17.01,3417,12.6327787148281,12.9333802309453,12.5876884874105,12.7830794728867,4546.88325479638,0.0,1.0
2016-03-29,17.05,17.67,16.73,16.91,5816,12.8131396244984,13.2790719744802,12.5726584116046,12.7079290938574,7739.14925662741,0.0,1.0
2016-03-30,17.2172,17.4995,17.0,17.1699,4986,12.9387910582355,13.1509405782352,12.7755644349838,12.9032449289546,6634.69707591885,0.0,1.0
2016-03-31,17.1,17.49,17.1,17.48,8480,12.8507148140131,13.1438012922274,12.8507148140131,13.1362862543245,11284.0415571183,0.0,1.0
2016-04-01,16.98,17.39,16.8,16.8,4212,12.7605343591779,13.0686509131981,12.6252636769252,12.6252636769252,5604.76215077624,0.0,1.0
2016-04-04,16.79,17.2615,16.75,16.7875,4776,12.6177486390222,12.9720826761454,12.5876884874105,12.6158698795465,6355.25736754684,0.0,1.0
2016-04-05,17.0,17.03,16.9,17.03,2693,12.7755644349838,12.7981095486926,12.7004140559545,12.7981095486926,3583.48159355184,0.0,1.0
2016-04-06,17.02,17.39,17.02,17.39,3330,12.7905945107896,13.0686509131981,12.7905945107896,13.0686509131981,4431.1153756137,0.0,1.0
2016-04-07,17.23,17.3213,16.99,16.99,4475,12.9484103067512,13.017022602805,12.7680493970809,12.7680493970809,5954.72711888026,0.0,1.0
2016-04-08,16.65,17.09,16.61,17.08,16036,12.5125381083812,12.8431997761102,12.4824779567695,12.8356847382072,21338.5483973997,0.0,1.0
2016-04-11,16.82,17.0099,16.6,16.6,7830,12.640293752731,12.7830043225077,12.4749629188665,12.4749629188665,10419.109126443,0.0,1.0
2016-04-12,17.3,17.38,16.914,17.25,21397,13.0010155720717,13.0611358752952,12.7109351090186,12.9634403825571,28472.2449525544,0.0,1.0
2016-04-13,17.03,17.43,17.0,17.04,11178,12.7981095486926,13.0987110648098,12.7755644349838,12.8056245865955,14874.17647706,0.0,1.0
2016-04-14,16.65,17.06,16.65,16.71,14220,12.5125381083812,12.8206546624014,12.5125381083812,12.5576283357988,18922.0602526206,0.0,1.0
2016-04-15,16.7,16.95,16.69,16.69,8411,12.5501132978958,12.7379892454691,12.5425982599929,12.5425982599929,11192.225652939,0.0,1.0
2016-04-18,16.81,16.917,16.0,16.72,15997,12.6327787148281,12.7131896203895,12.0240606446906,12.5651433737017,21286.6524515592,0.0,1.0
2016-04-19,16.92,16.948,16.85,16.85,4904,12.7154441317603,12.7364862378885,12.6628388664398,12.6628388664398,6525.582523126,0.0,1.0
2016-04-20,17.07,17.59,16.23,16.23,8179,12.8281697003043,13.2189516712568,12.196906516458,12.196906516458,10883.5113084518,0.0,1.0
2016-04-21,16.9,17.245,16.76,17.01,11789,12.7004140559545,12.9596828636056,12.5952035253134,12.7830794728867,15687.2129618948,0.0,1.0
2016-04-22,16.7,17.1,16.6,16.6,9123,12.5501132978958,12.8507148140131,12.4749629188665,12.4749629188665,12139.659330848,0.0,1.0
2016-04-25,16.71,16.9944,16.5,16.58,9884,12.5576283357988,12.7713560137581,12.3998125398372,12.4599328430607,13152.295607377,0.0,1.0
2016-04-26,16.75,17.1,16.52,16.6,5413,12.5876884874105,12.8507148140131,12.4148426156431,12.4749629188665,7202.89114960867,0.0,1.0
2016-04-27,16.63,16.99,16.63,16.68,7475,12.4975080325753,12.7680493970809,12.4975080325753,12.53508322209,9946.72295276646,0.0,1.0
2016-04-28,16.5,16.67,16.22,16.45,9342,12.3998125398372,12.527568184187,12.1893914785551,12.3622373503225,12431.0750267216,0.0,1.0
2016-04-29,16.5,16.79,16.31,16.35,10275,12.3998125398372,12.6177486390222,12.2570268196815,12.2870869712932,13672.5857310602,0.0,1.0
2016-05-02,16.6,16.91,16.38,16.38,3700,12.4749629188665,12.7079290938574,12.309632085002,12.309632085002,4923.46152845966,0.0,1.0
2016-05-03,16.5,16.5831,16.5,16.5831,1680,12.3998125398372,12.4622625048106,12.3998125398372,12.4622625048106,2235.51766697627,0.0,1.0
2016-05-04,16.69,16.69,16.59,16.59,627,12.5425982599929,12.5425982599929,12.4674478809636,12.4674478809636,834.327129282217,0.0,1.0
2016-05-05,16.825,16.825,16.55,16.7385,1210,12.6440512716825,12.6440512716825,12.4373877293519,12.5790461938221,1610.1049863341,0.0,1.0
2016-05-06,16.5799,16.58,16.0,16.55,27659,12.5876133370315,12.5876892579558,12.1473478967004,12.5649129806495,36431.3267194896,0.17,1.0
2016-05-09,16.63,16.63,16.4,16.4,930,12.625649720133,12.625649720133,12.4510315941179,12.4510315941179,1224.95874214995,0.0,1.0
2016-05-10,16.73,16.7399,16.58,16.58,1330,12.7015706444874,12.7090868159985,12.5876892579558,12.5876892579558,1751.82271726821,0.0,1.0
2016-05-11,16.63,16.74,16.5,16.63,2814,12.625649720133,12.7091627369228,12.5269525184723,12.625649720133,3706.48806495695,0.0,1.0
2016-05-12,16.63,16.74,16.61,16.61,1906,12.625649720133,12.7091627369228,12.6104655352621,12.6104655352621,2510.5068414385,0.0,1.0
2016-05-13,16.63,16.69,16.63,16.69,343,12.625649720133,12.6712022747456,12.625649720133,12.6712022747456,451.785858663907,0.0,1.0
2016-05-16,16.73,16.7399,16.73,16.7399,1363,12.7015706444874,12.7090868159985,12.7015706444874,12.7090868159985,1795.28899521546,0.0,1.0
2016-05-17,16.64,16.95,16.64,16.78,2116,12.6332418125684,12.868596678067,12.6332418125684,12.7395311066646,2787.1104283756,0.0,1.0
2016-05-18,16.63,17.233,16.4799,16.965,2342,12.625649720133,13.0834528939899,12.5116924126771,12.8799848167202,3084.7885743174,0.0,1.0
2016-05-19,16.63,16.63,16.63,16.63,51,12.625649720133,12.625649720133,12.625649720133,12.625649720133,67.175156827578,0.0,1.0
2016-05-20,16.8,17.1483,16.6,16.6,4439,12.7547152915355,13.0191478710617,12.6028734428267,12.6028734428267,5846.87296387485,0.0,1.0
2016-05-23,16.8,16.91,16.6301,16.91,1054,12.7547152915355,12.8382283083253,12.6257256410574,12.8382283083253,1388.2865744366,0.0,1.0
2016-05-24,16.98,17.11,16.68,16.68,2506,12.8913729553733,12.990070157034,12.6636101823102,12.6636101823102,3300.8028041159,0.0,1.0
2016-05-25,16.96,16.96,16.93,16.94,2603,12.8761887705025,12.8761887705025,12.8534124931961,12.8610045856316,3428.56731808205,0.0,1.0
2016-05-26,17.15,17.3,17.13,17.13,7493,13.0204385267758,13.1343199133073,13.0052543419049,13.0052543419049,9869.47941390275,0.0,1.0
2016-05-27,17.19,17.29,17.02,17.02,3640,13.0508068965175,13.1267278208719,12.9217413251151,12.9217413251151,4794.46217357616,0.0,1.0
2016-05-31,17.13,17.8299,16.9411,17.24,5418,13.0052543419049,13.5366248914612,12.8618397157995,13.0887673586947,7136.3725429768,0.0,1.0
2016-06-01,17.38,17.66,16.853,17.66,2952,13.1950566527908,13.4076352409831,12.7949533814433,13.4076352409831,3888.25613637276,0.0,1.0
2016-06-02,17.46,17.625,16.924,17.3,10338,13.2557933922743,13.3810629174591,12.8488572377349,13.1343199133073,13616.7994369314,0.0,1.0
2016-06-03,17.91,17.9999,17.2109,17.58,10730,13.597437551869,13.6656904628636,13.0666743697076,13.3468985014996,14133.1261325473,0.0,1.0
2016-06-06,18.44,18.48,17.9,17.91,25241,13.9998184509472,14.030186820689,13.5898454594336,13.597437551869,33246.4339899,0.0,1.0
2016-06-07,18.53,18.69,18.29,18.59,2663,14.0681472828662,14.1896207618332,13.8859370644157,14.1136998374788,3507.5969143498,0.0,1.0
2016-06-08,18.63,18.6736,18.0718,18.0718,2983,14.1440682072206,14.1771697302391,13.7202776074744,13.7202776074744,3929.0880944444,0.0,1.0
2016-06-09,18.83,18.9,18.5,18.5,3941,14.2959100559293,14.3490547029774,14.0453710055599,14.0453710055599,5190.92731485264,0.0,1.0
2016-06-10,18.8,18.92,18.63,18.71,7130,14.273133778623,14.3642388878483,14.1440682072206,14.2048049467041,9391.35035648296,0.0,1.0
2016-06-13,18.78,18.9,18.6,18.6,1556,14.2579495937521,14.3490547029774,14.1212919299142,14.1212919299142,2049.50086321003,0.0,1.0
2016-06-14,18.9199,18.92,18.78,18.92,2454,14.3641629669239,14.3642388878483,14.2579495937521,14.3642388878483,3232.31048735051,0.0,1.0
2016-06-15,18.94,19.04,18.64,19.04,798,14.3794230727191,14.4553439970735,14.151660299656,14.4553439970735,1051.09363036093,0.0,1.0
2016-06-16,18.63,18.98,18.63,18.98,9527,14.1440682072206,14.4097914424609,14.1440682072206,14.4097914424609,12548.5827273791,0.0,1.0
2016-06-17,18.62,18.75,18.62,18.63,4466,14.1364761147851,14.2351733164458,14.1364761147851,14.1440682072206,5882.43628219536,0.0,1.0
2016-06-20,18.63,18.678,18.6,18.6,2565,14.1440682072206,14.1805102509107,14.1212919299142,14.1212919299142,3378.51524044582,0.0,1.0
2016-06-21,18.63,18.63,18.63,18.63,3698,14.1440682072206,14.1440682072206,14.1440682072206,14.1440682072206,4870.85744996828,0.0,1.0
2016-06-22,18.63,18.75,18.63,18.63,3749,14.1440682072206,14.2351733164458,14.1440682072206,14.1440682072206,4938.03260679586,0.0,1.0
2016-06-23,18.3,18.45,18.03,18.42,2824,13.8935291568511,14.0074105433827,13.6885426610943,13.9846342660764,3719.65966433491,0.0,1.0
2016-06-24,18.48,18.75,17.4,17.4,8317,14.030186820689,14.2351733164458,13.2102408376617,13.2102408376617,10954.8192026464,0.0,1.0
2016-06-27,18.35,18.6924,17.994,18.63,37362,13.9314896190283,14.1914428640177,13.6612111283267,14.1440682072206,49211.7295959209,0.0,1.0
2016-06-28,18.45,18.45,17.67,17.89,622,14.0074105433827,14.0074105433827,13.4152273334185,13.5822533669982,819.27348130889,0.0,1.0
2016-06-29,17.99,18.5,17.508,18.5,6913,13.6581742913525,14.0453710055599,13.2922354359644,14.0453710055599,9105.52664998133,0.0,1.0
2016-06-30,18.06,18.5,18.06,18.27,4809,13.7113189384006,14.0453710055599,13.7113189384006,13.8707528795448,6334.22214085926,0.0,1.0
2016-07-01,18.5,18.68,18.05,18.2,4531,14.0453710055599,14.1820286693978,13.7037268459652,13.8176082324967,5968.05167815206,0.0,1.0
2016-07-05,18.3,18.5,18.21,18.21,509,13.8935291568511,14.0453710055599,13.8252003249322,13.8252003249322,670.434408337984,0.0,1.0
2016-07-06,18.3,18.3,17.6,18.3,3496,13.8935291568511,13.8935291568511,13.3620826863705,13.8935291568511,4604.79114253358,0.0,1.0
2016-07-07,17.66,17.66,17.66,17.66,425,13.4076352409831,13.4076352409831,13.4076352409831,13.4076352409831,559.792973563149,0.0,1.0
2016-07-08,17.8,18.25,17.7005,17.71,7010,13.5139245350792,13.8555686946739,13.4383832153466,13.4455957031603,9233.29116394749,0.0,1.0
2016-07-11,17.72,17.74,17.273,17.273,2451,13.4531877955957,13.4683719804666,13.1138212637317,13.1138212637317,3228.35900753713,0.0,1.0
2016-07-12,18.0347,18.0347,17.0601,17.0601,866,13.692110944539,13.692110944539,12.9521856157812,12.9521856157812,1140.66050613102,0.0,1.0
2016-07-13,17.37,18.161,17.35,17.4,3574,13.1874645603554,13.7879990719985,13.1722803754845,13.2102408376617,4707.52961768164,0.0,1.0
2016-07-14,17.83,18.5,17.35,17.35,9908,13.5367008123855,14.0453710055599,13.1722803754845,13.1722803754845,13050.4206636793,0.0,1.0
2016-07-15,18.38,18.385,18.14,18.17,1229,13.9542658963346,13.9580619425523,13.7720556778841,13.7948319551904,1618.78956355085,0.0,1.0
2016-07-18,18.37,18.4,17.93,18.24,10929,13.9466738038992,13.9694500812055,13.6126217367399,13.8479766022385,14395.2409601686,0.0,1.0
2016-07-19,18.33,18.4,18.1561,18.2,8541,13.9163054341574,13.9694500812055,13.7842789467052,13.8176082324967,11249.8630287126,0.0,1.0
2016-07-20,18.33,18.55,17.9127,18.36,14303,13.9163054341574,14.0833314677371,13.5994874168266,13.9390817114637,18839.3385902912,0.0,1.0
2016-07-21,18.35,18.5,18.35,18.5,4195,13.9314896190283,14.0453710055599,13.9314896190283,14.0453710055599,5525.48593905273,0.0,1.0
2016-07-22,18.3,18.47,18.3,18.45,3118,13.8935291568511,14.0225947282536,13.8935291568511,14.0074105433827,4106.90468604683,0.0,1.0
2016-07-25,18.49,18.5,17.342,17.342,6791,14.0377789131244,14.0453710055599,13.1662067015362,13.1662067015362,8944.83313757025,0.0,1.0
2016-07-26,18.22,18.57,18.0678,18.57,3909,13.8327924173676,14.0985156526079,13.7172407705002,14.0985156526079,5148.77819684318,0.0,1.0
2016-07-27,18.49,18.5,18.06,18.06,7610,14.0377789131244,14.0453710055599,13.7113189384006,13.7113189384006,10023.5871266249,0.0,1.0
2016-07-28,18.13,18.46,17.161,18.05,5065,13.7644635854487,14.0150026358181,13.0287898284548,13.7037268459652,6671.41508493493,0.0,1.0
2016-07-29,18.5,18.52,18.5,18.52,735,14.0453710055599,14.0605551904307,14.0453710055599,14.0605551904307,968.112554279797,0.0,1.0
2016-08-01,18.455,18.46,18.45,18.45,1925,14.0112065896004,14.0150026358181,14.0074105433827,14.0074105433827,2535.53288025662,0.0,1.0
2016-08-02,18.43,18.45,17.9019,18.45,4410,13.9922263585118,14.0074105433827,13.5912879569963,14.0074105433827,5808.6753256788,0.0,1.0
2016-08-03,18.2299,18.2299,18.06,18.19,953,13.8403085888787,13.8403085888787,13.7113189384006,13.8100161400613,1255.25342071925,0.0,1.0
2016-08-04,18.24,18.42,18.24,18.42,1657,13.9770421736409,14.1149735108808,13.9770421736409,14.1149735108808,2162.38025359889,0.17,1.0
2016-08-05,18.2,18.2,18.2,18.2,1353,13.9463907653654,13.9463907653654,13.9463907653654,13.9463907653654,1765.66112439306,0.0,1.0
2016-08-08,18.48,18.48,18.2,18.2,9610,14.1609506232941,14.1609506232941,13.9463907653654,13.9463907653654,12541.0224725922,0.0,1.0
2016-08-09,18.32,18.48,17.935,17.935,2077,14.038344990192,14.1609506232941,13.74332518554,13.74332518554,2710.47905052799,0.0,1.0
2016-08-10,18.4,18.5,18.4,18.5,2257,14.099647806743,14.1762763274319,14.099647806743,14.1762763274319,2945.37853492619,0.0,1.0
2016-08-11,18.2197,18.95,18.0036,18.4,9383,13.9614865839411,14.5211046705316,13.7958923507326,14.099647806743,12244.7881228234,0.0,1.0
2016-08-12,17.98,18.1,17.87,18.03,10179,13.77780801985,13.8697622446766,13.6935166470923,13.8161222801944,13283.5658427176,0.0,1.0
2016-08-15,18.242,18.8999,18.155,18.25,4499,13.9785747440547,14.4827137816665,13.9119079310554,13.9847050257098,5871.18211281919,0.0,1.0
2016-08-16,18.14,18.3,18.14,18.25,3542,13.9004136529521,14.0230192860542,13.9004136529521,13.9847050257098,4622.29985410215,0.0,1.0
2016-08-17,18.26,18.5,17.951,18.24,8884,13.9923678777787,14.1762763274319,13.7555857488502,13.9770421736409,11593.5945521862,0.0,1.0
2016-08-18,18.07,18.5,17.895,18.46,16819,13.8467736884699,14.1762763274319,13.7126737772645,14.1456249191563,21948.7468227397,0.0,1.0
2016-08-19,18.02,18.49,17.94,17.94,5104,13.8084594281255,14.168613475363,13.7471566115745,13.7471566115745,6660.70537982422,0.0,1.0
2016-08-22,18.11,18.43,18.0,18.175,2167,13.8774250967455,14.1226363629497,13.7931337239878,13.9272336351932,2827.92879272708,0.0,1.0
2016-08-23,17.99,17.99,17.8801,17.8801,1979,13.7854708719189,13.7854708719189,13.7012561276819,13.7012561276819,2582.58933124453,0.0,1.0
2016-08-24,17.85,17.85,17.5,17.56,4050,13.6781909429545,13.6781909429545,13.4099911205437,13.4559682329569,5285.23839895927,0.0,1.0
2016-08-25,17.45,18.01,17.45,17.62,2959,13.3716768601992,13.8007965760566,13.3716768601992,13.5019453453702,3861.48652407913,0.0,1.0
2016-08-26,17.81,18.0899,17.7,17.7,2053,13.647539534679,13.862022764087,13.5632481619213,13.5632481619213,2679.1591192749,0.0,1.0
2016-08-29,16.88,17.5,16.86,17.42,5672,12.934894292273,13.4099911205437,12.9195685881352,13.3486883039926,7401.94375281403,0.0,1.0
2016-08-30,16.938,17.0405,16.71,16.96,5250,12.9793388342725,13.0578830679785,12.804625807102,12.996197108824,6851.23496161384,0.0,1.0
2016-08-31,17.8433,17.8433,16.81,16.81,571,13.6730568320684,13.6730568320684,12.8812543277908,12.8812543277908,745.153364396477,0.0,1.0
2016-09-01,16.96,18.1599,16.7,17.31,7820,12.996197108824,13.9156627285692,12.7969629550331,13.2643969312349,10205.0775999658,0.0,1.0
2016-09-02,16.76,17.16,16.7,17.0072,14322,12.8429400674464,13.1494541502017,12.7969629550331,13.0323657705891,18690.1689752826,0.0,1.0
2016-09-06,16.93,17.1,16.7,16.79,6479,12.9732085526174,13.1034770377884,12.7969629550331,12.865928623653,8455.07644119925,0.0,1.0
2016-09-07,17.05,17.3599,16.695,16.85,4554,13.065162777444,13.3026345630586,12.7931315289986,12.9119057360663,5942.95695527417,0.0,1.0
2016-09-08,17.17,17.17,16.99,17.0656,1696,13.1571170022705,13.1571170022705,13.0191856650307,13.0771168266714,2213.27514188517,0.0,1.0
2016-09-09,17.03,17.289,16.7,16.706,6173,13.0498370733062,13.2483049418902,12.7969629550331,12.8015606662744,8055.74731772234,0.0,1.0
2016-09-12,16.91,17.3,16.76,17.28,5721,12.9578828484796,13.256734079166,12.8429400674464,13.2414083750283,7465.88861245579,0.0,1.0
2016-09-13,17.02,17.19,16.77,16.78,4774,13.0421742212373,13.1724427064083,12.8506029195153,12.8582657715841,6230.0563250942,0.0,1.0
2016-09-14,17.05,17.25,17.0101,17.0101,1506,13.065162777444,13.2184198188216,13.0345879976891,13.0345879976891,1965.32568613151,0.0,1.0
2016-09-15,17.01,17.055,17.01,17.02,1977,13.0345113691684,13.0689942034784,13.0345113691684,13.0421742212373,2579.97933697345,0.0,1.0
2016-09-16,17.5,17.5,17.066,17.066,4244,13.4099911205437,13.4099911205437,13.0774233407542,13.0774233407542,5538.40784325507,0.0,1.0
2016-09-19,17.25,17.8799,17.13,17.8799,24113,13.2184198188216,13.7011028706405,13.126465593995,13.7011028706405,31467.3959294085,0.0,1.0
2016-09-20,17.56,17.7,17.156,17.28,4751,13.4559682329569,13.5632481619213,13.1463890093741,13.2414083750283,6200.04139097667,0.0,1.0
2016-09-21,17.65,17.9,17.3,17.3,2935,13.5249339015769,13.7165052032989,13.256734079166,13.256734079166,3830.16659282603,0.0,1.0
2016-09-22,17.6,18.1099,17.3204,18.1099,4259,13.4866196412325,13.8773484682248,13.2723662973865,13.8773484682248,5557.98280028826,0.0,1.0
2016-09-23,17.79,17.83,17.51,17.516,2961,13.6322138305412,13.6628652388168,13.4176539726125,13.4222516838539,3864.09651835022,0.0,1.0
2016-09-26,17.45,17.65,17.35,17.65,21778,13.3716768601992,13.5249339015769,13.2950483395104,13.5249339015769,28420.2276179099,0.0,1.0
2016-09-27,17.5242,17.5384,17.302,17.302,4190,13.4285352225504,13.4394164724882,13.2582666495798,13.2582666495798,5467.93799793561,0.0,1.0
2016-09-28,17.31,17.52,17.26,17.37,8559,13.2643969312349,13.4253168246814,13.2260826708905,13.3103740436482,11169.4704831339,0.0,1.0
2016-09-29,17.53,17.53,17.25,17.25,5812,13.4329796767503,13.4329796767503,13.2184198188216,13.2184198188216,7584.64335179042,0.0,1.0
2016-09-30,17.74,17.895,17.4,17.4,14897,13.5938995701968,13.7126737772645,13.3333625998548,13.3333625998548,19440.5423282213,0.0,1.0
2016-10-03,17.84,18.1499,17.84,17.87,23736,13.6705280908856,13.9079998765003,13.6705280908856,13.6935166470923,30975.412009308,0.0,1.0
2016-10-04,17.85,18.149,17.46,17.8,17891,13.6781909429545,13.9073102198141,13.3793397122681,13.6398766826101,23347.7037520445,0.0,1.0
2016-10-05,18.49,18.49,17.83,17.83,9884,14.168613475363,14.168613475363,13.6628652388168,13.6628652388168,12898.5916877317,0.0,1.0
2016-10-06,18.33,18.41,17.821,18.38,2563,14.0460078422609,14.1073106588119,13.6559686719548,14.0843221026053,3344.7076584031,0.0,1.0
2016-10-07,18.67,18.67,17.86,17.86,8494,14.3065448126029,14.3065448126029,13.6858537950234,13.6858537950234,11084.6456693234,0.0,1.0
2016-10-10,18.87,18.89,18.47,18.47,5811,14.4598018539805,14.4751275581183,14.1532877712252,14.1532877712252,7583.33835465488,0.0,1.0
2016-10-11,18.45,18.6579,17.47,18.51,9704,14.1379620670875,14.2972727615995,13.387002564337,14.1839391795007,12663.6922033334,0.0,1.0
2016-10-12,18.01,18.71,18.01,18.2,7524,13.8007965760566,14.3371962208784,13.8007965760566,13.9463907653654,9818.79844784434,0.0,1.0
2016-10-13,17.68,18.22,17.68,18.15,3021,13.5479224577835,13.9617164695032,13.5479224577835,13.908076505021,3942.39634648295,0.0,1.0
2016-10-14,17.98,18.3,17.71,17.71,2604,13.77780801985,14.0230192860542,13.5709110139902,13.5709110139902,3398.21254096047,0.0,1.0
2016-10-17,17.5,18.156,17.35,18.05,8148,13.4099911205437,13.9126742162623,13.2950483395104,13.8314479843322,10633.1166604247,0.0,1.0
2016-10-18,17.45,17.75,17.25,17.6,6566,13.3716768601992,13.6015624222657,13.2184198188216,13.4866196412325,8568.61119199175,0.0,1.0
2016-10-19,17.85,17.85,17.4,17.4,1017,13.6781909429545,13.6781909429545,13.3333625998548,13.3333625998548,1327.18208684977,0.0,1.0
2016-10-20,17.1,17.5,17.1,17.5,9331,13.1034770377884,13.4099911205437,13.1034770377884,13.4099911205437,12176.928271775,0.0,1.0
2016-10-21,16.95,17.1,16.9,17.0,7606,12.9885342567551,13.1034770377884,12.9502199964107,13.0268485170996,9925.80821295907,0.0,1.0
2016-10-24,16.8,17.85,16.775,16.95,11814,12.8735914757219,13.6781909429545,12.8544343455497,12.9885342567551,15417.2361593345,0.0,1.0
2016-10-25,16.725,17.05,16.65,16.95,10327,12.8161200852053,13.065162777444,12.7586486946887,12.9885342567551,13476.7054187783,0.0,1.0
2016-10-26,17.0,17.1,16.8,16.85,6256,13.0268485170996,13.1034770377884,12.8735914757219,12.9119057360663,8164.06207997259,0.0,1.0
2016-10-27,17.3,17.4755,16.95,16.95,6229,13.256734079166,13.3912171329749,12.9885342567551,12.9885342567551,8128.8271573129,0.0,1.0
2016-10-28,17.25,17.4,16.6,16.75,6181,13.2184198188216,13.3333625998548,12.7203344343443,12.8352772153775,8066.18729480671,0.0,1.0
2016-10-31,17.35,17.8,17.25,17.3,5973,13.2950483395104,13.6398766826101,13.2184198188216,13.256734079166,7794.74789061326,0.0,1.0
2016-11-01,17.0,17.45,16.95,17.4,17629,13.0268485170996,13.3716768601992,12.9885342567551,13.3333625998548,23005.7945025315,0.0,1.0
2016-11-02,17.0,17.4,16.8,17.0,17992,13.0268485170996,13.3333625998548,12.8735914757219,13.0268485170996,23479.5084627345,0.0,1.0
2016-11-03,16.95,17.35,16.85,17.35,7991,12.9885342567551,13.2950483395104,12.9119057360663,13.2950483395104,10428.2321101441,0.0,1.0
2016-11-04,16.9,17.025,16.75,16.75,7118,13.0804884815817,13.1772376567414,12.9643894713902,12.9643894713902,9196.46083320078,0.17,1.0
2016-11-07,16.9,17.0,16.35,16.7,10745,13.0804884815817,13.1578878217094,12.6547921108794,12.9256898013263,13882.5472959739,0.0,1.0
2016-11-08,17.05,17.2,16.45,16.85,11484,13.1965874917733,13.3126865019648,12.7321914510071,13.0417888115179,14837.335797763,0.0,1.0
2016-11-09,16.989,17.1758,16.8,16.8,5561,13.1493738942954,13.2939558616539,13.003089141454,13.003089141454,7184.81577598052,0.0,1.0
2016-11-10,17.0,17.225,17.0,17.0,10000,13.1578878217094,13.3320363369968,13.1578878217094,13.1578878217094,12920.0067901107,0.0,1.0
2016-11-11,16.7,17.1,16.6,16.95,14992,12.9256898013263,13.2352871618371,12.8482904611986,13.1191881516456,19369.6741797339,0.0,1.0
2016-11-14,16.95,16.9755,16.65,16.95,8056,13.1191881516456,13.1389249833781,12.8869901312625,13.1191881516456,10408.3574701131,0.0,1.0
2016-11-15,17.3,17.395,16.75,16.75,6866,13.3900858420925,13.4636152152139,12.9643894713902,12.9643894713902,8870.87666209,0.0,1.0
2016-11-16,17.5315,17.65,17.3,17.35,7751,13.5692653144882,13.6609835325395,13.3900858420925,13.4287855121564,10014.2972630147,0.0,1.0
2016-11-17,17.45,17.6,17.45,17.6,2852,13.5061848522841,13.6222838624756,13.5061848522841,13.6222838624756,3684.78593653955,0.0,1.0
2016-11-18,17.45,17.5,17.3725,17.45,4812,13.5061848522841,13.5448845223479,13.4462003636851,13.5061848522841,6217.10726740124,0.0,1.0
2016-11-21,17.0,17.75,17.0,17.35,17441,13.1578878217094,13.7383828726672,13.1578878217094,13.4287855121564,22533.783842632,0.0,1.0
2016-11-22,17.2,17.35,16.95,17.2,6362,13.3126865019648,13.4287855121564,13.1191881516456,13.3126865019648,8219.70831986841,0.0,1.0
2016-11-23,17.0,17.5189,16.9,17.1,17706,13.1578878217094,13.5595129976321,13.0804884815817,13.2352871618371,22876.16402257,0.0,1.0
2016-11-25,16.95,17.05,16.9,16.9,5303,13.1191881516456,13.1965874917733,13.0804884815817,13.0804884815817,6851.47960079566,0.0,1.0
2016-11-28,17.25,17.25,16.85,16.85,4153,13.3513861720287,13.3513861720287,13.0417888115179,13.0417888115179,5365.67881993295,0.0,1.0
2016-11-29,17.35,17.7,17.2,17.225,8259,13.4287855121564,13.6996832026033,13.3126865019648,13.3320363369968,10670.6336079524,0.0,1.0
2016-11-30,17.5,17.55,17.2,17.5,4004,13.5448845223479,13.5835841924118,13.3126865019648,13.5448845223479,5173.17071876032,0.0,1.0
2016-12-01,17.5,17.5,17.1,17.25,2626,13.5448845223479,13.5448845223479,13.2352871618371,13.3513861720287,3392.79378308307,0.0,1.0
2016-12-02,17.6,17.7,17.1,17.3,6525,13.6222838624756,13.6996832026033,13.2352871618371,13.3900858420925,8430.30443054722,0.0,1.0
2016-12-05,17.5,17.5639,17.35,17.5,4582,13.5448845223479,13.5943427006895,13.4287855121564,13.5448845223479,5919.94711122872,0.0,1.0
2016-12-06,17.55,17.6526,17.4,17.55,22396,13.5835841924118,13.6629959153828,13.4674851822202,13.5835841924118,28935.6472071318,0.0,1.0
2016-12-07,17.55,17.8,17.45,17.45,12641,13.5835841924118,13.7770825427311,13.5061848522841,13.5061848522841,16332.1805833789,0.0,1.0
2016-12-08,17.65,17.75,17.55,17.55,15346,13.6609835325395,13.7383828726672,13.5835841924118,13.5835841924118,19827.0424201038,0.0,1.0
2016-12-09,17.7,17.75,17.55,17.55,6189,13.6996832026033,13.7383828726672,13.5835841924118,13.5835841924118,7996.19220239951,0.0,1.0
2016-12-12,18.05,18.15,17.7,17.7,3354,13.9705808930503,14.047980233178,13.6996832026033,13.6996832026033,4333.37027740311,0.0,1.0
2016-12-13,18.15,18.3,17.998,18.15,2910,14.047980233178,14.1640792433696,13.9303332361839,14.047980233178,3759.7219759222,0.0,1.0
2016-12-14,17.5,18.15,17.5,18.15,3531,13.5448845223479,14.047980233178,13.5448845223479,14.047980233178,4562.05439758808,0.0,1.0
2016-12-15,18.0,18.0,17.55,17.6,1170,13.9318812229865,13.9318812229865,13.5835841924118,13.6222838624756,1511.64079444294,0.0,1.0
2016-12-16,17.5,18.25,17.35,18.1,13113,13.5448845223479,14.1253795733057,13.4287855121564,14.0092805631142,16942.0049038721,0.0,1.0
2016-12-19,17.55,17.6,17.4962,17.5,3128,13.5835841924118,13.6222838624756,13.5419433474231,13.5448845223479,4041.37812394661,0.0,1.0
2016-12-20,18.3,18.3,17.9,18.0,3548,14.1640792433696,14.1640792433696,13.8544818828588,13.9318812229865,4584.01840913124,0.0,1.0
2016-12-21,18.5,18.5278,18.2,18.2,3870,14.318877923625,14.3403949401805,14.0866799032419,14.0866799032419,5000.04262777281,0.0,1.0
2016-12-22,18.5,19.05,18.5,18.6,6920,14.318877923625,14.7445742943273,14.318877923625,14.3962772637527,8940.64469875655,0.0,1.0
2016-12-23,18.7,19.375,18.7,19.375,3194,14.4736766038804,14.9961221497424,14.4736766038804,14.9961221497424,4126.65016876133,0.0,1.0
2016-12-27,18.65,18.9,18.5,18.9,1946,14.4349769338165,14.6284752841358,14.318877923625,14.6284752841358,2514.23332135553,0.0,1.0
2016-12-28,18.7,18.85,18.555,18.555,2559,14.4736766038804,14.5897756140719,14.3614475606952,14.3614475606952,3306.22973758931,0.0,1.0
2016-12-29,18.475,18.65,18.45,18.65,10467,14.299528088593,14.4349769338165,14.2801782535611,14.4349769338165,13523.3711072089,0.0,1.0
2016-12-30,18.7,18.7,18.45,18.5,14135,14.4736766038804,14.4736766038804,14.2801782535611,14.318877923625,18262.4295978214,0.0,1.0
2017-01-03,17.9,18.7,17.8,18.7,34230,13.8544818828588,14.4736766038804,13.7770825427311,14.4736766038804,44225.1832425486,0.0,1.0
2017-01-04,17.6,18.6,16.95,18.0,20630,13.6222838624756,14.3962772637527,13.1191881516456,13.9318812229865,26653.9740079984,0.0,1.0
2017-01-05,17.6,17.6,17.19,17.55,4521,13.6222838624756,13.6222838624756,13.3049465679521,13.5835841924118,5841.13506980904,0.0,1.0
2017-01-06,17.55,18.1575,17.4,17.4,10631,13.5835841924118,14.0537851836876,13.4674851822202,13.4674851822202,13735.2592185666,0.0,1.0
2017-01-09,17.4,18.4,17.4,17.55,9739,13.4674851822202,14.2414785834973,13.4674851822202,13.5835841924118,12582.7946128888,0.0,1.0
2017-01-10,17.6,17.73,17.15,17.73,6339,13.6222838624756,13.7229030046417,13.273986831901,13.7229030046417,8189.99230425117,0.0,1.0
2017-01-11,17.55,17.6,17.45,17.6,5345,13.5835841924118,13.6222838624756,13.5061848522841,13.6222838624756,6905.74362931414,0.0,1.0
2017-01-12,17.95,18.55,17.5,17.5,3200,13.8931815529226,14.3575775936888,13.5448845223479,13.5448845223479,4134.40217283541,0.0,1.0
2017-01-13,18.15,18.25,17.65,17.65,3703,14.047980233178,14.1253795733057,13.6609835325395,13.6609835325395,4784.27851437797,0.0,1.0
2017-01-17,18.2,18.2,17.6083,18.195,3764,14.0866799032419,14.0866799032419,13.6287080077062,14.0828099362355,4863.09055579763,0.0,1.0
2017-01-18,18.65,18.85,17.9,18.245,8609,14.4349769338165,14.5897756140719,13.8544818828588,14.1215096062993,11122.8338456063,0.0,1.0
2017-01-19,18.8,18.95,18.55,18.6,5067,14.5510759440081,14.6671749541996,14.3575775936888,14.3962772637527,6546.56744054905,0.0,1.0
2017-01-20,18.15,18.8,17.6,18.8,5960,14.047980233178,14.5510759440081,13.6222838624756,14.5510759440081,7700.32404690595,0.0,1.0
2017-01-23,17.85,18.995,17.85,18.15,5312,13.8157822127949,14.7020046572571,13.8157822127949,14.047980233178,6863.10760690678,0.0,1.0
2017-01-24,18.2,18.45,18.2,18.45,2142,14.0866799032419,14.2801782535611,14.0866799032419,14.2801782535611,2767.46545444169,0.0,1.0
2017-01-25,17.85,18.525,17.85,18.5,8897,13.8157822127949,14.3382277586569,13.8157822127949,14.318877923625,11494.9300411614,0.0,1.0
2017-01-26,18.25,18.75,17.95,18.15,6826,14.1253795733057,14.5123762739442,13.8931815529226,14.047980233178,8819.19663492953,0.0,1.0
2017-01-27,17.5,18.075,17.4,17.8,16967,13.5448845223479,13.9899307280822,13.4674851822202,13.7770825427311,21921.3755207808,0.0,1.0
2017-01-30,17.7,17.925,17.7,17.74,2046,13.6996832026033,13.8738317178907,13.6996832026033,13.7306429386544,2643.43338925665,0.0,1.0
2017-01-31,16.8,17.8,16.8,17.705,49301,13.003089141454,13.7770825427311,13.003089141454,13.7035531696097,63696.9254759246,0.0,1.0
2017-02-01,16.6,17.195,16.55,17.195,11908,12.8482904611986,13.3088165349584,12.8095907911348,13.3088165349584,15385.1440856638,0.0,1.0
2017-02-02,17.25,17.25,16.7,16.85,10393,13.3513861720287,13.3513861720287,12.9256898013263,13.0417888115179,13427.763056962,0.0,1.0
2017-02-03,18.1,18.5,17.8,18.1,63540,14.0092805631142,14.318877923625,13.7770825427311,14.0092805631142,82093.7231443628,0.0,1.0
2017-02-06,18.3,18.4,18.105,18.3,12440,14.1640792433696,14.2414785834973,14.0131505301205,14.1640792433696,16072.4884468976,0.0,1.0
2017-02-07,17.8,18.2,17.6578,18.1,14222,13.7770825427311,14.0866799032419,13.6670206810695,14.0092805631142,18374.8336568953,0.0,1.0
2017-02-08,17.85,17.95,17.65,17.95,7428,13.8157822127949,13.8931815529226,13.6609835325395,13.8931815529226,9596.98104369419,0.0,1.0
2017-02-09,17.9,18.05,17.8882,17.95,5462,13.8544818828588,13.9705808930503,13.8453487607237,13.8931815529226,7056.90770875841,0.0,1.0
2017-02-10,18.0,18.0,17.85,18.0,13847,13.9318812229865,13.9318812229865,13.8157822127949,13.9318812229865,17890.3334022662,0.0,1.0
2017-02-13,18.0,18.05,17.9,18.0,28377,13.9318812229865,13.9705808930503,13.8544818828588,13.9318812229865,36663.1032682969,0.0,1.0
2017-02-14,18.0,18.0,17.8,17.9423,5227,14.0634601012036,14.0634601012036,13.9071994334124,14.0183788985458,6690.10324080543,0.17,1.0
2017-02-15,17.8,18.0,17.8,17.9,5179,13.9071994334124,14.0634601012036,13.9071994334124,13.985329767308,6628.66743526524,0.0,1.0
2017-02-16,17.9,18.0,17.85,17.95,6368,13.985329767308,14.0634601012036,13.9462646003602,14.0243949342558,8150.48353500077,0.0,1.0
2017-02-17,17.9,18.0,17.9,18.0,4402,13.985329767308,14.0634601012036,13.985329767308,14.0634601012036,5634.17533308313,0.0,1.0
2017-02-21,17.8,17.95,17.65,17.85,8131,13.9071994334124,14.0243949342558,13.790003932569,13.9462646003602,10406.969475988,0.0,1.0
2017-02-22,17.85,17.95,17.8,17.8,2678,13.9462646003602,14.0243949342558,13.9071994334124,13.9071994334124,3427.60598409737,0.0,1.0
2017-02-23,17.85,17.955,17.65,17.9,50014,13.9462646003602,14.0283014509505,13.790003932569,13.985329767308,64013.5495476647,0.0,1.0
2017-02-24,17.5,17.85,17.5,17.7,40302,13.6728084317257,13.9462646003602,13.6728084317257,13.8290690995168,51583.0382266961,0.0,1.0
2017-02-27,17.8,17.85,17.65,17.7,11359,13.9071994334124,13.9462646003602,13.790003932569,13.8290690995168,14538.5273985669,0.0,1.0
2017-02-28,17.8,17.9,17.65,17.8,15149,13.9071994334124,13.985329767308,13.790003932569,13.9071994334124,19389.3962110124,0.0,1.0
2017-03-01,17.85,18.25,17.65,17.9,30939,13.9462646003602,14.2587859359425,13.790003932569,13.985329767308,39599.2164085096,0.0,1.0
2017-03-02,17.95,18.5,17.5,17.5,13091,14.0243949342558,14.4541117706814,13.6728084317257,13.6728084317257,16755.336048476,0.0,1.0
2017-03-03,18.3,18.45,17.85,17.85,9656,14.2978511028903,14.4150466037336,13.9462646003602,13.9462646003602,12358.8362145049,0.0,1.0
2017-03-06,18.05,18.419,18.0,18.419,8323,14.1025252681513,14.390826200226,14.0634601012036,14.390826200226,10652.7126981488,0.0,1.0
2017-03-07,18.35,18.35,17.65,17.65,9988,14.3369162698381,14.3369162698381,13.790003932569,13.790003932569,12783.7672028247,0.0,1.0
2017-03-08,18.8,18.85,18.15,18.15,10217,14.6885027723682,14.7275679393159,14.1806556020469,14.1806556020469,13076.8671917561,0.0,1.0
2017-03-09,18.25,19.1,18.25,18.75,15509,14.2587859359425,14.9228937740549,14.2587859359425,14.6494376054204,19850.1647525639,0.0,1.0
2017-03-10,18.55,18.9,17.55,18.3,7750,14.4931769376292,14.7666331062637,13.7118735986735,14.2978511028903,9919.32276951259,0.0,1.0
2017-03-13,18.3,19.05,17.85,18.65,11535,14.2978511028903,14.8838286071071,13.9462646003602,14.5713072715248,14763.7920188809,0.0,1.0
2017-03-14,18.35,18.7,18.05,18.05,8585,14.3369162698381,14.6103724384726,14.1025252681513,14.1025252681513,10988.0498033891,0.0,1.0
2017-03-15,18.6,18.8,18.3,18.75,16226,14.532242104577,14.6885027723682,14.2978511028903,14.6494376054204,20767.8620978208,0.0,1.0
2017-03-16,18.55,18.8,18.35,18.4,8767,14.4931769376292,14.6885027723682,14.3369162698381,14.3759814367859,11220.9938993957,0.0,1.0
2017-03-17,18.75,18.75,18.25,18.6,10528,14.6494376054204,14.6494376054204,14.2587859359425,14.532242104577,13474.920015152,0.0,1.0
2017-03-20,18.5,18.7,18.35,18.5008,11074,14.4541117706814,14.6103724384726,14.3369162698381,14.4547368133526,14173.7523031719,0.0,1.0
2017-03-21,18.35,18.75,18.25,18.25,5620,14.3369162698381,14.6494376054204,14.2587859359425,14.2587859359425,7193.10889866587,0.0,1.0
2017-03-22,18.4,18.95,18.35,18.35,4521,14.3759814367859,14.8056982732115,14.3369162698381,14.3369162698381,5786.48493431822,0.0,1.0
2017-03-23,18.5,19.095,18.405,19.095,1863,14.4541117706814,14.9189872573601,14.3798879534806,14.9189872573601,2384.47720252929,0.0,1.0
2017-03-24,18.85,18.9,18.6,18.6,9837,14.7275679393159,14.7666331062637,14.532242104577,14.532242104577,12590.5003978962,0.0,1.0
2017-03-27,18.7,18.8,18.65,18.65,5593,14.6103724384726,14.6885027723682,14.5713072715248,14.5713072715248,7158.55125804952,0.0,1.0
2017-03-28,18.7,18.8,18.35,18.8,1283,14.6103724384726,14.6885027723682,14.3369162698381,14.6885027723682,1642.12788558511,0.0,1.0
2017-03-29,18.5477,18.7,18.45,18.7,5896,14.4913799399496,14.6103724384726,14.4150466037336,14.6103724384726,7546.36478052209,0.0,1.0
2017-03-30,18.75,18.75,18.5,18.595,4863,14.6494376054204,14.6494376054204,14.4541117706814,14.5283355878822,6224.2150487922,0.0,1.0
2017-03-31,18.8,18.8,18.45,18.7,4279,14.6885027723682,14.6885027723682,14.4150466037336,14.6103724384726,5476.74608138635,0.0,1.0
2017-04-03,18.5,18.9003,18.45,18.65,4667,14.4541117706814,14.7668674972654,14.4150466037336,14.5713072715248,5973.35217616971,0.0,1.0
2017-04-04,19.1,19.1,18.35,18.45,42891,14.9228937740549,14.9228937740549,14.3369162698381,14.4150466037336,54896.7319880211,0.0,1.0
2017-04-05,18.25,19.7,18.2,19.2,62440,14.2587859359425,15.3916757774283,14.2197207689947,15.0010241079505,79917.7437068858,0.0,1.0
2017-04-06,18.2773,18.45,18.15,18.3,9065,14.280115517096,14.4150466037336,14.1806556020469,14.2978511028903,11602.4078587911,0.0,1.0
2017-04-07,18.5,18.7,18.265,18.265,6123,14.4541117706814,14.6103724384726,14.2705054860268,14.2705054860268,7836.90494422266,0.0,1.0
2017-04-10,18.75,19.0,18.1757,18.25,16894,14.6494376054204,14.8447634401593,14.2007350978581,14.2587859359425,21622.8437249219,0.0,1.0
2017-04-11,18.85,18.95,18.5,18.5,9837,14.7275679393159,14.8056982732115,14.4541117706814,14.4541117706814,12590.5003978962,0.0,1.0
2017-04-12,18.85,19.0,18.2323,18.2323,6075,14.7275679393159,14.8447634401593,14.244956866843,14.244956866843,7775.46913868246,0.0,1.0
2017-04-13,18.7,19.1,18.4,19.0,45641,14.6103724384726,14.9228937740549,14.3759814367859,14.8447634401593,58416.4916804287,0.0,1.0
2017-04-17,18.6,18.9,18.45,18.9,15023,14.532242104577,14.7666331062637,14.4150466037336,14.7666331062637,19228.1272214693,0.0,1.0
2017-04-18,18.55,19.55,18.05,18.45,7601,14.4931769376292,15.274480276585,14.1025252681513,14.4150466037336,9728.61578981486,0.0,1.0
2017-04-19,18.9,19.25,18.45,18.45,8321,14.7666331062637,15.0400892748982,14.4150466037336,14.4150466037336,10650.152872918,0.0,1.0
2017-04-20,18.95,19.25,18.72,18.8,11072,14.8056982732115,15.0400892748982,14.6259985052517,14.6885027723682,14171.1924779411,0.0,1.0
2017-04-21,18.9,19.1715,18.85,18.9,6279,14.7666331062637,14.9787569627902,14.7275679393159,14.7666331062637,8036.57131222833,0.0,1.0
2017-04-24,19.25,19.4,18.9,18.9,27071,15.0400892748982,15.1572847757416,14.7666331062637,14.7666331062637,34648.5144120614,0.0,1.0
2017-04-25,19.2,19.25,19.1442,19.1672,2305,15.0010241079505,15.0400892748982,14.9574273816367,14.9753973584327,2950.19857854534,0.0,1.0
2017-04-26,19.55,19.55,18.8,19.25,100983,15.274480276585,15.274480276585,14.6885027723682,15.0400892748982,129249.415643056,0.0,1.0
2017-04-27,19.65,19.65,19.3,19.6,16625,15.3526106104805,15.3526106104805,15.079154441846,15.3135454435328,21278.5472313738,0.0,1.0
2017-04-28,20.95,21.1374,19.95,20.0,19085,16.368304951123,16.5147211968433,15.5870016121673,15.6260667791151,24427.1322653094,0.0,1.0
2017-05-01,20.885,21.75,20.7,21.0,19001,16.3175202340909,16.9933476222876,16.1729791163841,16.4073701180708,24319.619605614,0.0,1.0
2017-05-02,20.25,21.05,20.0,20.15,20131,15.821392613854,16.4464352850186,15.6260667791151,15.7432622799584,25765.9208610397,0.0,1.0
2017-05-03,19.8243,20.1957,19.75,20.1957,1854,15.4887917824605,15.7789678425487,15.4307409443761,15.7789678425487,2372.9579889905,0.0,1.0
2017-05-04,19.65,19.7,19.25,19.55,3658,15.3526106104805,15.3916757774283,15.0400892748982,15.274480276585,4681.92034720995,0.0,1.0
2017-05-05,19.65,19.7652,19.65,19.7652,1966,15.3526106104805,15.4426167551282,15.3526106104805,15.4426167551282,2516.30820191765,0.0,1.0
2017-05-08,20.0,20.0,19.35,19.5,16468,15.7588883467375,15.7588883467375,15.2467244754686,15.3649161380691,20899.9513641574,0.17,1.0
2017-05-09,20.0,20.0,19.75,19.95,10654,15.7588883467375,15.7588883467375,15.5619022424033,15.7194911258707,13521.258309068,0.0,1.0
2017-05-10,20.05,20.4,20.0,20.0,7078,15.7982855676044,16.0740661136723,15.7588883467375,15.7588883467375,8982.86712141762,0.0,1.0
2017-05-11,20.3,20.3,19.85,19.975,32619,15.9952716719386,15.9952716719386,15.640696684137,15.7391897363041,41397.5900866801,0.0,1.0
2017-05-12,20.35,20.35,19.95,19.95,2024,16.0346688928054,16.0346688928054,15.7194911258707,15.7194911258707,2568.70910620929,0.0,1.0
2017-05-15,20.4,20.4,20.05,20.15,2230,16.0740661136723,16.0740661136723,15.7982855676044,15.8770800093381,2830.14886701911,0.0,1.0
2017-05-16,20.4,20.5,20.35,20.4394,5425,16.0740661136723,16.152860555406,16.0346688928054,16.1051111237154,6885.00340967655,0.0,1.0
2017-05-17,20.25,20.5,20.2,20.5,5476,15.9558744510718,16.152860555406,15.9164772302049,16.152860555406,6949.72878735275,0.0,1.0
2017-05-18,20.55,20.55,20.25,20.421,3083,16.1922577762728,16.1922577762728,15.9558744510718,16.0906129464364,3912.71253678025,0.0,1.0
2017-05-19,20.4,20.5,20.2,20.5,4591,16.0740661136723,16.152860555406,15.9164772302049,16.152860555406,5826.55311591245,0.0,1.0
2017-05-22,20.5,20.5,20.4,20.4356,2160,16.152860555406,16.152860555406,16.0740661136723,16.1021169349295,2741.31011334587,0.0,1.0
2017-05-23,20.3,20.5,20.25,20.5,2461,15.9952716719386,16.152860555406,15.9558744510718,16.152860555406,3123.31675414083,0.0,1.0
2017-05-24,20.45,20.45,20.445,20.445,413,16.1134633345391,16.1134633345391,16.1095236124524,16.1095236124524,524.148646672151,0.0,1.0
2017-05-25,20.3,20.4,20.2,20.205,3569,15.9952716719386,16.0740661136723,15.9164772302049,15.9204169522916,4529.50731228306,0.0,1.0
2017-05-26,20.35,20.4,20.3,20.4,1177,16.0346688928054,16.0740661136723,15.9952716719386,16.0740661136723,1493.76018676301,0.0,1.0
2017-05-30,20.6,20.6,20.45,20.595,2127,16.2316549971397,16.2316549971397,16.1134633345391,16.227715275053,2699.42898661419,0.0,1.0
2017-05-31,20.55,20.55,20.45,20.5,3500,16.1922577762728,16.1922577762728,16.1134633345391,16.152860555406,4441.9376836623,0.0,1.0
2017-06-01,20.5,20.55,20.5,20.5,5100,16.152860555406,16.1922577762728,16.152860555406,16.152860555406,6472.53776762219,0.0,1.0
2017-06-02,20.45,20.5,20.3375,20.5,1862,16.1134633345391,16.152860555406,16.0248195875887,16.152860555406,2363.11084770834,0.0,1.0
2017-06-05,20.35,20.45,20.2983,20.45,1727,16.0346688928054,16.1134633345391,15.9939321664291,16.1134633345391,2191.77896562423,0.0,1.0
2017-06-06,20.25,20.35,20.25,20.35,1108,15.9558744510718,16.0346688928054,15.9558744510718,16.0346688928054,1406.19055814223,0.0,1.0
2017-06-07,20.3,20.3,20.25,20.3,1697,15.9952716719386,15.9952716719386,15.9558744510718,15.9952716719386,2153.70521404997,0.0,1.0
2017-06-08,20.2,20.2,20.2,20.2,260,15.9164772302049,15.9164772302049,15.9164772302049,15.9164772302049,329.972513643485,0.0,1.0
2017-06-09,20.45,20.45,20.2,20.2,2812,16.1134633345391,16.1134633345391,15.9164772302049,15.9164772302049,3568.77964755954,0.0,1.0
2017-06-12,20.2252,20.35,20.2252,20.25,2122,15.9363334295218,16.0346688928054,15.9363334295218,15.9558744510718,2693.08336135182,0.0,1.0
2017-06-13,20.15,20.35,20.0,20.35,3770,15.8770800093381,16.0346688928054,15.7588883467375,16.0346688928054,4784.60144783051,0.0,1.0
2017-06-14,19.7,19.7,19.5,19.55,2729,15.5225050215365,15.5225050215365,15.3649161380691,15.4043133589359,3463.44226820411,0.0,1.0
2017-06-15,19.0,19.5,18.55,19.5,5200,14.9709439294007,15.3649161380691,14.6163689415991,15.3649161380691,6599.45027286967,0.0,1.0
2017-06-16,19.7,19.7,18.8,18.995,9653,15.5225050215365,15.5225050215365,14.8133550459333,14.967004207314,12250.8641315406,0.0,1.0
2017-06-19,19.95,19.95,19.5,19.5,6675,15.7194911258707,15.7194911258707,15.3649161380691,15.3649161380691,8471.40972527022,0.0,1.0
2017-06-20,19.6,19.95,19.5,19.95,1821,15.4437105798028,15.7194911258707,15.3649161380691,15.7194911258707,2311.07672055686,0.0,1.0
2017-06-21,19.5,19.5,19.35,19.4,2133,15.3649161380691,15.3649161380691,15.2467244754686,15.2861216963354,2707.04373692905,0.0,1.0
2017-06-22,19.7,19.7,19.45,19.5,1011,15.5225050215365,15.5225050215365,15.3255189172023,15.3649161380691,1283.08542805216,0.0,1.0
2017-06-23,20.0,20.0,19.55,19.55,3708,15.7588883467375,15.7588883467375,15.4043133589359,15.4043133589359,4705.91569457709,0.0,1.0
2017-06-26,19.4,20.0,19.4,20.0,5214,15.2861216963354,15.7588883467375,15.2861216963354,15.7588883467375,6617.21802360434,0.0,1.0
2017-06-27,19.32,19.35,18.7,19.35,3348,15.2230861429485,15.2467244754686,14.7345606041996,15.2467244754686,4249.03067568609,0.0,1.0
2017-06-28,19.3,19.3,18.9,19.0,3676,15.2073272546017,15.2073272546017,14.892149487667,14.9709439294007,4665.30369289789,0.0,1.0
2017-06-29,19.3,19.35,19.0,19.188,5059,15.2073272546017,15.2467244754686,14.9709439294007,15.11907747986,6420.50364047073,0.0,1.0
2017-06-30,19.35,19.35,19.05,19.05,1216,15.2467244754686,15.2467244754686,15.0103411502675,15.0103411502675,1543.25606380952,0.0,1.0
2017-07-03,19.345,19.345,19.345,19.345,313,15.2427847533819,15.2427847533819,15.2427847533819,15.2427847533819,397.236141424656,0.0,1.0
2017-07-05,19.1305,19.35,19.1,19.35,1502,15.0737706758631,15.2467244754686,15.0497383711344,15.2467244754686,1906.22582881736,0.0,1.0
2017-07-06,18.75,18.8,18.7,18.7,825,14.7739578250664,14.8133550459333,14.7345606041996,14.7345606041996,1047.02816829183,0.0,1.0
2017-07-07,18.7,18.75,18.6,18.75,1610,14.7345606041996,14.7739578250664,14.6557661624659,14.7739578250664,2043.29133448465,0.0,1.0
2017-07-10,17.65,18.7,17.45,18.7,21227,13.9072189659959,14.7345606041996,13.7496300825285,14.7345606041996,26939.7174888855,0.0,1.0
2017-07-11,17.75,17.8246,17.55,17.55,3996,13.9860134077296,14.0447940612629,13.8284245242622,13.8284245242622,5071.42370968985,0.0,1.0
2017-07-12,17.75,17.75,17.2243,17.55,8667,13.9860134077296,13.9860134077296,13.5717910275356,13.8284245242622,10999.5068298003,0.0,1.0
2017-07-13,17.55,18.1,17.155,17.8,2987,13.8284245242622,14.2617939537975,13.5171864794141,14.0254106285964,3790.87653174264,0.0,1.0
2017-07-14,17.7,17.7,17.362,17.4,908,13.9466161868627,13.9466161868627,13.6802909738029,13.7102328616617,1152.36554764725,0.0,1.0
2017-07-17,17.6915,17.6915,17.4,17.4,1003,13.9399186593154,13.9399186593154,13.7102328616617,13.7102328616617,1272.93242763236,0.0,1.0
2017-07-18,17.65,17.8,17.4931,17.6,12731,13.9072189659959,14.0254106285964,13.7835904869157,13.867821745129,16157.2310430584,0.0,1.0
2017-07-19,18.1,18.4,17.65,17.65,5156,14.2617939537975,14.4981772789985,13.9072189659959,13.9072189659959,6543.60877056078,0.0,1.0
2017-07-20,18.2,18.2525,18.1593,18.196,2038,14.3405883955312,14.3819554774413,14.3085190577456,14.3374366178618,2586.47685694392,0.0,1.0
2017-07-21,17.95,18.0,17.95,17.95,1232,14.1436022911969,14.1829995120638,14.1436022911969,14.1436022911969,1563.56206464913,0.0,1.0
2017-07-24,17.8,17.9,17.8,17.8,1564,14.0254106285964,14.1042050703301,14.0254106285964,14.0254106285964,1984.91158207081,0.0,1.0
2017-07-25,18.0,18.2,17.9,17.9,3878,14.1829995120638,14.3405883955312,14.1042050703301,14.1042050703301,4921.66695349781,0.0,1.0
2017-07-26,18.05,18.0986,17.8267,18.0986,3591,14.2223967329306,14.2606908316132,14.0464487445393,14.2606908316132,4557.42806343752,0.0,1.0
2017-07-27,18.25,18.4997,18.25,18.25,2990,14.379985616398,14.576735337407,14.379985616398,14.379985616398,3794.68390690007,0.0,1.0
2017-07-28,17.65,18.0,17.3,18.0,35335,13.9072189659959,14.1829995120638,13.631438419928,14.1829995120638,44844.5337292019,0.0,1.0
2017-07-31,17.2,17.6,17.05,17.5,22044,13.5526439781943,13.867821745129,13.4344523155938,13.7890273033953,27976.5926567575,0.0,1.0
2017-08-01,16.95,17.3,16.85,17.3,8672,13.3556578738601,13.631438419928,13.2768634321264,13.631438419928,11005.8524550627,0.0,1.0
2017-08-02,16.7,17.0,16.7,16.85,11915,13.1586717695258,13.3950550947269,13.1586717695258,13.2768634321264,15121.625000239,0.0,1.0
2017-08-03,16.6216,17.195,16.6216,16.75,3364,13.0968969272066,13.5487042561076,13.0968969272066,13.1980689903927,4269.33667652571,0.0,1.0
2017-08-04,17.15,17.15,16.8,16.8,3505,13.5132467573274,13.5132467573274,13.2374662112595,13.2374662112595,4448.28330892468,0.0,1.0
2017-08-07,17.0,17.2,16.9,17.2,6312,13.3950550947269,13.5526439781943,13.3162606529932,13.5526439781943,8010.71733122183,0.0,1.0
2017-08-08,16.8,17.0,16.75,16.75,6371,13.2374662112595,13.3950550947269,13.1980689903927,13.1980689903927,8085.59570931786,0.0,1.0
2017-08-09,16.55,16.9016,16.55,16.6,5564,13.1744306578726,13.4543176560181,13.1744306578726,13.2142325631834,6989.61514097564,0.17,1.0
2017-08-10,16.25,17.0,16.0,16.6,10534,12.9356192260078,13.5326478056697,12.7366096994539,13.2142325631834,13233.0348481376,0.0,1.0
2017-08-11,16.15,16.5,16.1,16.2384,9348,12.8560154153862,13.1346287525618,12.8162135100754,12.9263851839757,11743.1564230483,0.0,1.0
2017-08-14,16.2,16.45,16.1,16.1,4758,12.895817320697,13.094826847251,12.8162135100754,12.8162135100754,5977.10079812405,0.0,1.0
2017-08-15,16.3,16.3267,16.1,16.1,7705,12.9754211313186,12.9966753487546,12.8162135100754,12.8162135100754,9679.18487800458,0.0,1.0
2017-08-16,16.2,16.3041,16.2,16.2,1890,12.895817320697,12.9786848875541,12.895817320697,12.895817320697,2374.2581984982,0.0,1.0
2017-08-17,15.9,16.2,15.855,16.15,5373,12.6570058888323,12.895817320697,12.6211841740526,12.8560154153862,6749.67687858772,0.0,1.0
2017-08-18,16.0,16.005,15.8,16.0,7793,12.7366096994539,12.7405898899849,12.5774020782107,12.7366096994539,9789.73234968063,0.0,1.0
2017-08-21,16.0,16.0,15.85,15.92,2991,12.7366096994539,12.7366096994539,12.6172039835215,12.6729266509566,3757.35781571856,0.0,1.0
2017-08-22,15.85,16.0,15.8,16.0,2422,12.6172039835215,12.7366096994539,12.5774020782107,12.7366096994539,3042.56791363102,0.0,1.0
2017-08-23,15.55,15.87,15.155,15.8,9020,12.3783925516567,12.6331247456458,12.0639574997015,12.5774020782107,11331.1158468009,0.0,1.0
2017-08-24,15.45,15.645,15.4,15.55,4867,12.2987887410351,12.4540161717472,12.2589868357243,12.3783925516567,6114.02891645014,0.0,1.0
2017-08-25,15.45,15.5,15.25,15.3,2826,12.2987887410351,12.3385906463459,12.139581119792,12.1793830251028,3550.08130632589,0.0,1.0
2017-08-28,15.25,15.5,15.25,15.45,2083,12.139581119792,12.3385906463459,12.139581119792,12.2987887410351,2616.7089034242,0.0,1.0
2017-08-29,15.5222,15.5222,15.2478,15.2478,948,12.3562626923039,12.3562626923039,12.1378298359583,12.1378298359583,1190.89776305624,0.0,1.0
2017-08-30,15.45,15.5,15.35,15.5,1327,12.2987887410351,12.3385906463459,12.2191849304135,12.3385906463459,1667.00562402493,0.0,1.0
2017-08-31,15.3,15.85,15.3,15.35,3342,12.1793830251028,12.6172039835215,12.1793830251028,12.2191849304135,4198.29148115394,0.0,1.0
2017-09-01,14.65,15.355,14.65,15.35,20498,11.6619582560624,12.2231651209446,11.6619582560624,12.2191849304135,25750.0235729186,0.0,1.0
2017-09-05,13.9,14.65,13.605,14.65,19637,11.0649296764005,11.6619582560624,10.8300984350669,11.6619582560624,24668.4170602695,0.0,1.0
2017-09-06,13.35,13.85,13.05,13.75,93001,10.6271087179818,11.0251277710897,10.3882972861171,10.9455239604682,116829.834242609,0.0,1.0
2017-09-07,13.455,13.6395,13.345,13.345,23648,10.7106927191345,10.8575617497313,10.6231285274507,10.6231285274507,29707.1205704155,0.0,1.0
2017-09-08,13.5,13.7,13.4,13.45,14736,10.7465144339142,10.9057220551574,10.6669106232926,10.7067125286034,18511.6766206717,0.0,1.0
2017-09-11,13.45,13.7,13.4,13.7,6846,10.7067125286034,10.9057220551574,10.6669106232926,10.9057220551574,8600.09080789347,0.0,1.0
2017-09-12,13.35,13.5,13.3,13.45,22537,10.6271087179818,10.7465144339142,10.587306812671,10.7067125286034,28311.4587405047,0.0,1.0
2017-09-13,13.4,13.495,13.3,13.35,28800,10.6669106232926,10.7425342433831,10.587306812671,10.6271087179818,36179.172548544,0.0,1.0
2017-09-14,13.5,13.5,13.3084,13.4,33786,10.7465144339142,10.7465144339142,10.5939935327632,10.6669106232926,42442.6917960106,0.0,1.0
2017-09-15,13.9,14.15,13.5,13.5,12203,11.0649296764005,11.2639392029545,10.7465144339142,10.7465144339142,15329.6681461765,0.0,1.0
2017-09-18,13.95,14.25,13.8,13.9,17787,11.1047315817113,11.3435430135761,10.985325865779,11.0649296764005,22344.4077125331,0.0,1.0
2017-09-19,14.2,14.35,13.9224,14.0,2575,11.3037411082653,11.4231468241977,11.0827609299798,11.1445334870221,3234.76976779516,0.0,1.0
2017-09-20,14.0,14.25,13.9,14.25,7282,11.1445334870221,11.3435430135761,11.0649296764005,11.3435430135761,9147.80328119784,0.0,1.0
2017-09-21,13.9,14.0,13.65,13.9,3414,11.0649296764005,11.1445334870221,10.8659201498466,11.0649296764005,4288.73941252533,0.0,1.0
2017-09-22,14.0,14.1,13.8,14.1,4102,11.1445334870221,11.2241372976437,10.985325865779,11.2241372976437,5153.01964562944,0.0,1.0
2017-09-25,13.75,13.9036,13.5,13.5,2450,10.9455239604682,11.0677954135829,10.7465144339142,10.7465144339142,3077.74210916432,0.0,1.0
2017-09-26,13.75,13.75,13.6,13.6,1354,10.9455239604682,10.9455239604682,10.8261182445358,10.8261182445358,1700.92359828918,0.0,1.0
2017-09-27,13.65,13.7,13.6322,13.65,7046,10.8659201498466,10.9057220551574,10.8517506715559,10.8659201498466,8851.33506170279,0.0,1.0
2017-09-28,13.6,13.8,13.5747,13.75,29580,10.8261182445358,10.985325865779,10.8059784804485,10.9455239604682,37159.0251384003,0.0,1.0
2017-09-29,13.57,13.6561,13.57,13.6561,1397,10.8022371013493,10.8707759822945,10.8022371013493,10.8707759822945,1754.94111285819,0.0,1.0
2017-10-02,13.45,13.65,13.45,13.6,5230,10.7067125286034,10.8659201498466,10.7067125286034,10.8261182445358,6570.03723711406,0.0,1.0
2017-10-03,13.4,13.5,13.35,13.4,39382,10.6669106232926,10.7465144339142,10.6271087179818,10.6669106232926,49472.5060175958,0.0,1.0
2017-10-04,13.5,13.5,13.2,13.4,3947,10.7465144339142,10.7465144339142,10.5077030020494,10.6669106232926,4958.30534892719,0.0,1.0
2017-10-05,13.5,13.5,13.364,13.364,4001,10.7465144339142,10.7465144339142,10.6382532514688,10.6382532514688,5026.14129745571,0.0,1.0
2017-10-06,13.7,13.75,13.35,13.5,7692,10.9057220551574,10.9455239604682,10.6271087179818,10.7465144339142,9662.85400150692,0.0,1.0
2017-10-09,14.0,14.0,13.6497,13.65,9592,11.1445334870221,11.1445334870221,10.8656813384147,10.8659201498466,12049.6744126956,0.0,1.0
2017-10-10,13.9,13.9,13.85,13.9,10550,11.0649296764005,11.0649296764005,11.0251277710897,11.0649296764005,13253.1343884424,0.0,1.0
2017-10-11,13.9,14.0,13.8,13.8,3471,11.0649296764005,11.1445334870221,10.985325865779,10.985325865779,4360.34402486099,0.0,1.0
2017-10-12,13.85,13.9,13.8,13.8,2660,11.0251277710897,11.0649296764005,10.985325865779,10.985325865779,3341.54857566415,0.0,1.0
2017-10-13,13.8,13.855,13.6,13.855,10599,10.985325865779,11.0291079616208,10.8261182445358,11.0291079616208,13314.6892306256,0.0,1.0
2017-10-16,13.75,13.8483,13.65,13.8483,13756,10.9455239604682,11.0237745063092,10.8659201498466,11.0237745063092,17280.5797770059,0.0,1.0
2017-10-17,13.85,13.9,13.75,13.85,6219,11.0251277710897,11.0649296764005,10.9455239604682,11.0251277710897,7812.44007220125,0.0,1.0
2017-10-18,13.9,14.0,13.605,13.605,4160,11.0649296764005,11.1445334870221,10.8300984350669,10.8300984350669,5225.88047923415,0.0,1.0
2017-10-19,13.969,13.969,13.65,13.85,9660,11.1198563057294,11.1198563057294,10.8659201498466,11.0251277710897,12135.0974589908,0.0,1.0
2017-10-20,13.9,13.95,13.85,13.85,5530,11.0649296764005,11.1047315817113,11.0251277710897,11.0251277710897,6946.90361782809,0.0,1.0
2017-10-23,14.1,14.15,13.95,14.0,4553,11.2241372976437,11.2639392029545,11.1047315817113,11.1445334870221,5719.57543796948,0.0,1.0
2017-10-24,14.1,14.25,14.0,14.1,6034,11.2241372976437,11.3435430135761,11.1445334870221,11.2241372976437,7580.03913742759,0.0,1.0
2017-10-25,14.3,14.3,13.85,14.0,15100,11.3833449188869,11.3833449188869,11.0251277710897,11.1445334870221,18968.9411626046,0.0,1.0
2017-10-26,14.15,14.15,14.15,14.15,741,11.2639392029545,11.2639392029545,11.2639392029545,11.2639392029545,930.85996036358,0.0,1.0
2017-10-27,13.8784,14.4,13.75,14.4,4223,11.0477352533063,11.4629487295085,10.9455239604682,11.4629487295085,5305.02241918406,0.0,1.0
2017-10-30,13.785,13.9,13.65,13.9,13432,10.9733852941857,11.0649296764005,10.8659201498466,11.0649296764005,16873.5640858348,0.0,1.0
2017-10-31,13.85,13.93,13.75,13.9,8000,11.0251277710897,11.088810819587,10.9455239604682,11.0649296764005,10049.7701523734,0.0,1.0
2017-11-01,14.65,14.65,13.95,13.95,15109,11.6619582560624,11.6619582560624,11.1047315817113,11.1047315817113,18980.2471540261,0.0,1.0
2017-11-02,14.75,14.85,14.25,14.25,9789,11.741562066684,11.8211658773056,11.3435430135761,11.3435430135761,12297.1500026978,0.0,1.0
2017-11-03,14.25,14.5468,14.25,14.4,5302,11.3435430135761,11.579807123501,11.3435430135761,11.4629487295085,6660.48516848542,0.0,1.0
2017-11-06,14.05,14.1678,13.775,14.1,10017,11.1843353923329,11.2781086812451,10.9654249131236,11.2241372976437,12583.5684520405,0.0,1.0
2017-11-07,14.2,14.2,13.855,14.0,13972,11.3037411082653,11.3037411082653,11.0291079616208,11.1445334870221,17551.92357112,0.0,1.0
2017-11-08,14.15,14.195,13.95,14.195,9389,11.2639392029545,11.2997609177342,11.1047315817113,11.2997609177342,11794.6614950792,0.0,1.0
2017-11-09,14.0,14.05,13.8,13.933,20084,11.2798599650788,11.3201451792398,11.1187191084348,11.2258777781031,24927.2598126652,0.17,1.0
2017-11-10,14.35,14.8,14.05,14.2,12532,11.5618564642058,11.9244233916548,11.3201451792398,11.4410008217228,15554.0938046365,0.0,1.0
2017-11-13,14.04,14.55,13.65,14.35,15946,11.3120881364076,11.7229973208498,10.9978634659519,11.5618564642058,19791.3804507448,0.0,1.0
2017-11-14,14.1,14.1,13.95,14.05,6382,11.3604303934008,11.3604303934008,11.2395747509178,11.3201451792398,7921.02032087379,0.0,1.0
2017-11-15,14.25,14.25,14.1,14.15,9969,11.4812860358838,11.4812860358838,11.3604303934008,11.4007156075618,12373.0259446554,0.0,1.0
2017-11-16,14.75,14.85,14.2,14.35,5898,11.8841381774938,11.9647086058158,11.4410008217228,11.5618564642058,7320.30364345243,0.0,1.0
2017-11-17,15.35,15.5,14.65,14.65,10275,12.3675607474257,12.4884163899087,11.8035677491718,11.8035677491718,12752.8178936036,0.0,1.0
2017-11-20,15.325,15.4,15.1,15.3,6041,12.3474181403452,12.4078459615867,12.1661346766207,12.3272755332647,7497.78811632695,0.0,1.0
2017-11-21,15.45,15.7,15.3,15.35,9641,12.4481311757477,12.6495572465527,12.3272755332647,12.3675607474257,11965.9286921881,0.0,1.0
2017-11-22,15.6,15.6695,15.5273,15.5273,4942,12.5689868182307,12.6249832659145,12.5104121168406,12.5104121168406,6133.76409052933,0.0,1.0
2017-11-24,15.7,15.7,15.45,15.45,3143,12.6495572465527,12.6495572465527,12.4481311757477,12.4481311757477,3900.93495275874,0.0,1.0
2017-11-27,15.5,15.6,15.35,15.6,4717,12.4884163899087,12.5689868182307,12.3675607474257,12.5689868182307,5854.50530453802,0.0,1.0
2017-11-28,15.5,15.5,15.4,15.4,2620,12.4884163899087,12.4884163899087,12.4078459615867,12.4078459615867,3251.81341909892,0.0,1.0
2017-11-29,15.4,15.4,15.35,15.35,1683,12.4078459615867,12.4078459615867,12.3675607474257,12.3675607474257,2088.85571921507,0.0,1.0
2017-11-30,15.65,15.75,15.55,15.55,8830,12.6092720323917,12.6898424607137,12.5287016040697,12.5287016040697,10959.3559124593,0.0,1.0
2017-12-01,15.65,15.7,15.4,15.4,10269,12.6092720323917,12.6495572465527,12.4078459615867,12.4078459615867,12745.3709926438,0.0,1.0
2017-12-04,15.75,15.85,15.55,15.55,4568,12.6898424607137,12.7704128890357,12.5287016040697,12.5287016040697,5669.57393070376,0.0,1.0
2017-12-05,15.7,15.75,15.6,15.7,8494,12.6495572465527,12.6898424607137,12.5689868182307,12.6495572465527,10542.3294587123,0.0,1.0
2017-12-06,15.65,15.75,15.5,15.75,6348,12.6092720323917,12.6898424607137,12.4884163899087,12.6898424607137,7878.82121543508,0.0,1.0
2017-12-07,15.55,15.7,15.5,15.6,6939,12.5287016040697,12.6495572465527,12.4884163899087,12.5689868182307,8612.34095997229,0.0,1.0
2017-12-08,15.55,15.65,15.35,15.55,2598,12.5287016040697,12.6092720323917,12.3675607474257,12.5287016040697,3224.50811557977,0.0,1.0
2017-12-11,15.65,15.8,15.55,15.6,9639,12.6092720323917,12.7301276748747,12.5287016040697,12.5689868182307,11963.4463918681,0.0,1.0
2017-12-12,15.95,16.09,15.6,15.6,7120,12.8509833173577,12.9637819170085,12.5689868182307,12.5689868182307,8836.98913892528,0.0,1.0
2017-12-13,16.0,16.0,15.7,15.7,8510,12.8912685315187,12.8912685315187,12.6495572465527,12.6495572465527,10562.1878612716,0.0,1.0
2017-12-14,16.4,16.45,16.0,16.0,7054,13.2135502448066,13.2538354589676,12.8912685315187,12.8912685315187,8755.07322836787,0.0,1.0
2017-12-15,16.5,16.55,16.15,16.4,6557,13.2941206731286,13.3344058872896,13.0121241740016,13.2135502448066,8138.22159886704,0.0,1.0
2017-12-18,16.15,16.35,15.55,16.15,13642,13.0121241740016,13.1732650306456,12.5287016040697,13.0121241740016,16931.7704821937,0.0,1.0
2017-12-19,16.4,16.45,16.15,16.15,6941,13.2135502448066,13.2538354589676,13.0121241740016,13.0121241740016,8614.82326029223,0.0,1.0
2017-12-20,16.25,16.35,15.98,16.32,16743,13.0926946023236,13.1732650306456,12.8751544458543,13.149093902149,20780.5771282341,0.0,1.0
2017-12-21,16.15,16.19,16.1,16.1,1014,13.0121241740016,13.0443523453304,12.9718389598406,12.9718389598406,1258.52626220088,0.0,1.0
2017-12-22,17.1,17.1,15.95,16.1,54636,13.7775432430606,13.7775432430606,12.8509833173577,12.9718389598406,67811.480139652,0.0,1.0
2017-12-26,17.1,17.18,16.75,17.1,7365,13.7775432430606,13.8419995857182,13.4955467439336,13.7775432430606,9141.07092811583,0.0,1.0
2017-12-27,16.9,17.25,16.8,17.2,11953,13.6164023864166,13.8983988855436,13.5358319580946,13.8581136713826,14835.4678620188,0.0,1.0
2017-12-28,17.1,17.15,16.9,16.9,7569,13.7775432430606,13.8178284572216,13.6164023864166,13.6164023864166,9394.26556074796,0.0,1.0
2017-12-29,16.7,16.9,16.15,16.9,5522,13.4552615297726,13.6164023864166,13.0121241740016,13.6164023864166,6853.63118330696,0.0,1.0
2018-01-02,16.75,16.9,16.25,16.7,14924,13.4955467439336,13.6164023864166,13.0926946023236,13.4552615297726,18522.9249872642,0.0,1.0
2018-01-03,16.7,16.75,16.18,16.7,9496,13.4552615297726,13.4955467439336,13.0362953024982,13.4552615297726,11785.9619189936,0.0,1.0
2018-01-04,16.25,16.65,15.35,16.5,14201,13.0926946023236,13.4149763156116,12.3675607474257,13.2941206731286,17625.5734216122,0.0,1.0
2018-01-05,16.0,16.35,16.0,16.3,5568,12.8912685315187,13.1732650306456,12.8912685315187,13.1329798164846,6910.72409066516,0.0,1.0
2018-01-08,16.0,16.7,16.0,16.15,75677,12.8912685315187,13.4552615297726,12.8912685315187,13.0121241740016,93926.5206554001,0.0,1.0
2018-01-09,15.67,16.1,15.65,16.1,3644,12.6253861180561,12.9718389598406,12.6092720323917,12.9718389598406,4522.75118289941,0.0,1.0
2018-01-10,15.7,16.0,15.25,15.35,6838,12.6495572465527,12.8912685315187,12.2869903191037,12.3675607474257,8486.98479381618,0.0,1.0
2018-01-11,15.35,15.85,15.3,15.85,6364,12.3675607474257,12.7704128890357,12.3272755332647,12.7704128890357,7898.67961799448,0.0,1.0
2018-01-12,15.1,15.9,15.05,15.45,23424,12.1661346766207,12.8106981031967,12.1258494624597,12.4481311757477,29072.7013469364,0.0,1.0
2018-01-16,15.0,15.45,14.65,15.45,11725,12.0855642482987,12.4481311757477,11.8035677491718,12.4481311757477,14552.4856255477,0.0,1.0
2018-01-17,14.75,15.2,14.75,15.0,14404,11.8841381774938,12.2467051049427,11.8841381774938,12.0855642482987,17877.5269040842,0.0,1.0
2018-01-18,14.75,14.95,14.65,14.9,7133,11.8841381774938,12.0452790341377,11.8035677491718,12.0049938199768,8853.12409100478,0.0,1.0
2018-01-19,14.73,15.25,14.51,14.6,34701,11.8680240918294,12.2869903191037,11.690769149521,11.7632825350108,43069.1517008211,0.0,1.0
2018-01-22,14.75,14.8,14.6,14.6,10862,11.8841381774938,11.9244233916548,11.7632825350108,11.7632825350108,13481.3730375009,0.0,1.0
2018-01-23,14.75,15.49,14.7,15.3,8316,11.8841381774938,12.4803593470765,11.8438529633328,12.3272755332647,10321.4047302391,0.0,1.0
2018-01-24,14.8,14.9,14.8,14.8,2028,11.9244233916548,12.0049938199768,11.9244233916548,11.9244233916548,2517.05252440175,0.0,1.0
2018-01-25,14.75,14.8,14.7,14.75,4224,11.8841381774938,11.9244233916548,11.8438529633328,11.8841381774938,5242.61827567702,0.0,1.0
2018-01-26,14.55,14.91,14.5,14.91,11455,11.7229973208498,12.0130508628089,11.6827121066888,12.0130508628089,14217.375082358,0.0,1.0
2018-01-29,14.33,14.63,14.3,14.63,3855,11.5457423785414,11.7874536635074,11.5215712500448,11.7874536635074,4784.63386665127,0.0,1.0
2018-01-30,14.45,14.85,14.2,14.85,3008,11.6424268925278,11.9647086058158,11.4410008217228,11.9647086058158,3733.37968116395,0.0,1.0
2018-01-31,14.55,14.65,14.4,14.6,4615,11.7229973208498,11.8035677491718,11.6021416783668,11.7632825350108,5727.90798822194,0.0,1.0
2018-02-01,14.55,14.9,14.3,14.4,12845,11.7229973208498,12.0049938199768,11.5215712500448,11.6021416783668,15942.5738047044,0.0,1.0
2018-02-02,14.1,14.5,14.1,14.35,6583,11.3604303934008,11.6827121066888,11.3604303934008,11.5618564642058,8170.49150302604,0.0,1.0
2018-02-05,14.3,14.3,14.0,14.0,3442,11.5215712500448,11.5215712500448,11.2798599650788,11.2798599650788,4272.03885058721,0.0,1.0
2018-02-06,13.95,14.3,13.8,14.3,5764,11.2395747509178,11.5215712500448,11.1187191084348,11.5215712500448,7153.98952201764,0.0,1.0
2018-02-07,13.6,13.86,13.6,13.85,2335,10.9575782517909,11.167061365428,10.9575782517909,11.1590043225958,2898.0856235099,0.0,1.0
2018-02-08,13.5,13.62,13.5,13.6,3773,10.8770078234689,10.9736923374553,10.8770078234689,10.9575782517909,4682.85955353442,0.0,1.0
2018-02-09,13.2,13.67,13.05,13.5,5346,10.6352965385029,11.0139775516163,10.5144408960199,10.8770078234689,6635.18875515375,0.0,1.0
2018-02-12,13.05,13.2,13.05,13.1,6677,10.5144408960199,10.6352965385029,10.5144408960199,10.5547261101809,8287.15961806241,0.0,1.0
2018-02-13,12.95,13.05,12.75,13.0,14556,10.4338704676979,10.5144408960199,10.2727296110539,10.4741556818589,18066.1817283984,0.0,1.0
2018-02-14,13.05,13.08,12.97,12.97,12915,10.5144408960199,10.5386120245165,10.4499845533623,10.4499845533623,16029.4543159017,0.0,1.0
2018-02-15,13.15,13.2,12.98,13.0,13310,10.5950113243419,10.6352965385029,10.4580415961945,10.4741556818589,16519.7086290865,0.0,1.0
2018-02-16,13.05,13.1,13.0,13.0,9810,10.5144408960199,10.5547261101809,10.4741556818589,10.4741556818589,12175.6830692215,0.0,1.0
2018-02-20,12.95,13.1,12.95,13.1,11151,10.4338704676979,10.5547261101809,10.4338704676979,10.5547261101809,13840.0654337298,0.0,1.0
2018-02-21,12.98,13.0,12.95,13.0,6789,10.4580415961945,10.4741556818589,10.4338704676979,10.4741556818589,8426.16843597809,0.0,1.0
2018-02-22,12.95,12.95,12.8481,12.95,2016,10.4338704676979,10.4338704676979,10.3517692012378,10.4338704676979,2502.15872248223,0.0,1.0
2018-02-23,12.81,12.93,12.75,12.93,7221,10.3210718680471,10.4177563820335,10.2727296110539,10.4177563820335,8962.34530508143,0.0,1.0
2018-02-26,12.8,12.8,12.6,12.75,4652,10.3130148252149,10.3130148252149,10.1518739685709,10.2727296110539,5773.83054414054,0.0,1.0
2018-02-27,13.22,13.7,12.9,12.95,4277,10.6514106241673,11.0381486801128,10.3935852535369,10.4338704676979,5308.39923415499,0.0,1.0
2018-02-28,14.1,14.1,12.85,13.0,19412,11.3604303934008,11.3604303934008,10.3533000393759,10.4741556818589,24093.2069051711,0.0,1.0
2018-03-01,14.35,14.45,13.8,14.1,4396,11.5618564642058,11.6424268925278,11.1187191084348,11.3604303934008,5456.0961031904,0.0,1.0
2018-03-02,14.2,14.32,14.15,14.32,4983,11.5779705498702,11.675812554517,11.537203047934,11.675812554517,6111.48557471441,0.17,1.0
2018-03-05,14.25,14.45,14.1,14.1,7440,11.6187380518064,11.781808059551,11.4964355459979,11.4964355459979,9124.91524701487,0.0,1.0
2018-03-06,14.1,14.2,13.85,14.2,1785,11.4964355459979,11.5779705498702,11.2925980363171,11.5779705498702,2189.24377902171,0.0,1.0
2018-03-07,13.85,14.2,13.85,14.1,4821,11.2925980363171,11.5779705498702,11.2925980363171,11.4964355459979,5912.79790401326,0.0,1.0
2018-03-08,14.5,14.5,13.95,13.95,2861,11.8225755614872,11.8225755614872,11.3741330401894,11.3741330401894,3508.92238195021,0.0,1.0
2018-03-09,14.85,14.9,14.23,14.35,44775,12.1079480750403,12.1487155769765,11.6024310510319,11.7002730556787,54915.064541007,0.0,1.0
2018-03-12,15.05,15.08,14.6,15.0,10505,12.271018082785,12.2954785839467,11.9041105653595,12.2302505808488,12884.0369179961,0.0,1.0
2018-03-13,14.95,15.08,14.6,15.0,7046,12.1894830789126,12.2954785839467,11.9041105653595,12.2302505808488,8641.68720839612,0.0,1.0
2018-03-14,14.85,14.85,14.3,14.8,4450,12.1079480750403,12.1079480750403,11.6595055537425,12.0671805731041,5457.77860876563,0.0,1.0
2018-03-15,14.35,15.15,14.35,14.75,2808,11.7002730556787,12.3525530866573,11.7002730556787,12.026413071168,3443.91962548626,0.0,1.0
2018-03-16,14.1,14.57,14.1,14.1,6922,11.4964355459979,11.8796500641978,11.4964355459979,11.4964355459979,8489.60528761249,0.0,1.0
2018-03-19,13.9,14.4,13.7,13.8,8413,11.3333655382532,11.7410405576148,11.1702955305086,11.2518305343809,10318.2677383248,0.0,1.0
2018-03-20,13.86,14.01,13.86,14.01,13633,11.3007515367043,11.4230540425128,11.3007515367043,11.4230540425128,16720.4260164723,0.0,1.0
2018-03-21,14.0,14.4,13.75,14.0,7110,11.4149005421255,11.7410405576148,11.2110630324447,11.4149005421255,8720.18110299411,0.0,1.0
2018-03-22,14.1,14.1,14.1,14.1,141,11.4964355459979,11.4964355459979,11.4964355459979,11.4964355459979,172.931861536169,0.0,1.0
2018-03-23,13.95,14.1,13.6,14.1,4028,11.3741330401894,11.4964355459979,11.0887605266362,11.4964355459979,4940.20949126021,0.0,1.0
2018-03-26,13.2,13.45,13.2,13.45,12356,10.7626205111469,10.9664580208278,10.7626205111469,10.9664580208278,15154.2275258221,0.0,1.0
2018-03-27,13.15,13.26,13.1,13.26,2472,10.7218530092108,10.8115415134703,10.6810855072746,10.8115415134703,3031.82667884688,0.0,1.0
2018-03-28,13.0,13.2,12.95,13.2,1690,10.5995505034023,10.7626205111469,10.5587830014661,10.7626205111469,2072.72940422784,0.0,1.0
2018-03-29,13.03,13.03,12.95,12.95,3048,10.624011004564,10.624011004564,10.5587830014661,10.5587830014661,3738.27173022868,0.0,1.0
2018-04-02,12.85,13.1,12.85,13.1,753,10.4772479975938,10.6810855072746,10.4772479975938,10.6810855072746,923.529728629331,0.0,1.0
2018-04-03,13.0,13.2,13.0,13.0,2700,10.5995505034023,10.7626205111469,10.5995505034023,10.5995505034023,3311.46117835218,0.0,1.0
2018-04-04,13.1,13.2,13.05,13.05,2368,10.6810855072746,10.7626205111469,10.6403180053385,10.6403180053385,2904.27410012518,0.0,1.0
2018-04-05,12.8,13.1,12.8,12.9,3414,10.4364804956576,10.6810855072746,10.4364804956576,10.51801549953,4187.15868996088,0.0,1.0
2018-04-06,13.0,13.0,12.95,12.95,1231,10.5995505034023,10.5995505034023,10.5587830014661,10.5587830014661,1509.78100390797,0.0,1.0
2018-04-09,12.86,13.21,12.8,12.9,1436,10.485401497981,10.7707740115342,10.4364804956576,10.51801549953,1761.20676004213,0.0,1.0
2018-04-10,13.05,13.05,12.95,12.95,633,10.6403180053385,10.6403180053385,10.5587830014661,10.5587830014661,776.353676258119,0.0,1.0
2018-04-11,13.4,13.47,13.4,13.47,680,10.9256905188916,10.9827650216022,10.9256905188916,10.9827650216022,833.997630103512,0.0,1.0
2018-04-12,13.35,13.35,13.35,13.35,200,10.8849230169554,10.8849230169554,10.8849230169554,10.8849230169554,245.293420618681,0.0,1.0
2018-04-13,13.35,13.35,13.35,13.35,364,10.8849230169554,10.8849230169554,10.8849230169554,10.8849230169554,446.434025525999,0.0,1.0
2018-04-16,13.4,13.5,12.8,13.45,6638,10.9256905188916,11.0072255227639,10.4364804956576,10.9664580208278,8141.28863033399,0.0,1.0
2018-04-17,13.38,13.47,13.17,13.17,2681,10.9093835181171,10.9827650216022,10.7381600099852,10.7381600099852,3288.15830339341,0.0,1.0
2018-04-18,12.95,12.95,12.95,12.95,244,10.5587830014661,10.5587830014661,10.5587830014661,10.5587830014661,299.25797315479,0.0,1.0
2018-04-19,13.2,13.4,12.95,12.95,1000,10.7626205111469,10.9256905188916,10.5587830014661,10.5587830014661,1226.4671030934,0.0,1.0
2018-04-20,13.02,13.28,12.9,12.95,1886,10.6158575041768,10.8278485142448,10.51801549953,10.5587830014661,2313.11695643414,0.0,1.0
2018-04-23,13.25,13.25,12.95,12.95,421,10.8033880130831,10.8033880130831,10.5587830014661,10.5587830014661,516.342650402322,0.0,1.0
2018-04-24,13.45,13.45,13.3,13.3,2566,10.9664580208278,10.9664580208278,10.8441555150193,10.8441555150193,3147.11458653765,0.0,1.0
2018-04-25,13.45,13.45,13.06,13.06,671,10.9664580208278,10.9664580208278,10.6484715057257,10.6484715057257,822.959426175668,0.0,1.0
2018-04-26,13.4,13.5,13.25,13.25,943,10.9256905188916,11.0072255227639,10.8033880130831,10.8033880130831,1156.55847821708,0.0,1.0
2018-04-27,13.7,13.77,13.5,13.5,3181,11.1702955305086,11.2273700332192,11.0072255227639,11.0072255227639,3901.3918549401,0.0,1.0
2018-04-30,13.8,13.8,13.8,13.8,500,11.2518305343809,11.2518305343809,11.2518305343809,11.2518305343809,613.2335515467,0.0,1.0
2018-05-01,13.8,13.8,13.8,13.8,259,11.2518305343809,11.2518305343809,11.2518305343809,11.2518305343809,317.65497970119,0.0,1.0
2018-05-02,13.8,13.85,13.75,13.75,6050,11.2518305343809,11.2925980363171,11.2110630324447,11.2110630324447,7420.12597371507,0.0,1.0
2018-05-03,13.6,13.8,13.6,13.75,6242,11.0887605266362,11.2518305343809,11.0887605266362,11.2110630324447,7655.60765750903,0.0,1.0
2018-05-04,14.2,14.26,14.0,14.0,7587,11.5779705498702,11.6268915521936,11.4149005421255,11.4149005421255,9305.20591116962,0.0,1.0
2018-05-07,14.4,14.45,14.2,14.45,5294,11.7410405576148,11.781808059551,11.5779705498702,11.781808059551,6492.91684377649,0.0,1.0
2018-05-08,14.25,14.25,13.75,13.9,3429,11.6187380518064,11.6187380518064,11.2110630324447,11.3333655382532,4205.55569650725,0.0,1.0
2018-05-09,14.25,14.25,14.0,14.2,5223,11.6187380518064,11.6187380518064,11.4149005421255,11.5779705498702,6405.83767945681,0.0,1.0
2018-05-10,14.4,14.4,14.2,14.2,5792,11.7410405576148,11.7410405576148,11.5779705498702,11.5779705498702,7103.697461117,0.0,1.0
2018-05-11,14.37,14.37,14.0,14.25,4359,11.8551895630361,11.8551895630361,11.5499411191723,11.7561900677289,5283.66329926135,0.17,1.0
2018-05-14,14.0,14.1,13.58,14.0,19062,11.5499411191723,11.6324406985949,11.2034428855971,11.5499411191723,23105.5723355172,0.0,1.0
2018-05-15,14.0,14.0,13.9,14.0,5801,11.5499411191723,11.5499411191723,11.4674415397496,11.5499411191723,7031.55099770933,0.0,1.0
2018-05-16,14.05,14.05,13.85,14.0,2669,11.5911909088836,11.5911909088836,11.4261917500383,11.5499411191723,3235.16800773767,0.0,1.0
2018-05-17,14.15,14.4,14.15,14.15,7781,11.6736904883063,11.8799394368629,11.6736904883063,11.6736904883063,9431.56323274888,0.0,1.0
2018-05-18,14.3,14.4,14.15,14.15,3714,11.7974398574402,11.8799394368629,11.6736904883063,11.6736904883063,4501.84113178635,0.0,1.0
2018-05-21,14.3,14.3,14.0,14.3,6572,11.7974398574402,11.7974398574402,11.5499411191723,11.7974398574402,7966.10121650509,0.0,1.0
2018-05-22,14.2,14.35,14.2,14.21,33139,11.7149402780176,11.8386896471516,11.7149402780176,11.7231902359598,40168.6896247354,0.0,1.0
2018-05-23,13.45,13.75,13.35,13.75,8263,11.0961934323476,11.3436921706156,11.013693852925,11.3436921706156,10015.8086354202,0.0,1.0
2018-05-24,13.75,14.095,13.3,13.3,10080,11.3436921706156,11.6283157196238,10.9724440632137,10.9724440632137,12218.244105656,0.0,1.0
2018-05-25,13.72,13.72,13.72,13.72,401,11.3189422967888,11.3189422967888,11.3189422967888,11.3189422967888,486.063083965084,0.0,1.0
2018-05-29,13.85,13.9,13.85,13.9,999,11.4261917500383,11.4674415397496,11.4261917500383,11.4674415397496,1210.91526404269,0.0,1.0
2018-05-30,14.1,14.2,13.95,14.0724,2774,11.6324406985949,11.7149402780176,11.5086913294609,11.6096708146743,3362.44138383827,0.0,1.0
2018-05-31,14.13,14.25,13.9,13.9,4902,11.6571905724217,11.7561900677289,11.4674415397496,11.4674415397496,5941.84847281009,0.0,1.0
2018-06-01,14.15,14.25,14.0,14.0,2526,11.6736904883063,11.7561900677289,11.5499411191723,11.5499411191723,3061.83379076258,0.0,1.0
2018-06-04,14.25,14.25,14.05,14.05,2782,11.7561900677289,11.7561900677289,11.5911909088836,11.5911909088836,3372.13840296974,0.0,1.0
2018-06-05,14.25,14.25,14.1,14.1,1919,11.7561900677289,11.7561900677289,11.6324406985949,11.6324406985949,2326.07246416209,0.0,1.0
2018-06-06,13.95,14.25,13.95,14.25,3442,11.5086913294609,11.7561900677289,11.5086913294609,11.7561900677289,4172.14248131627,0.0,1.0
2018-06-07,13.95,13.95,13.95,13.95,368,11.5086913294609,11.5086913294609,11.5086913294609,11.5086913294609,446.062880047759,0.0,1.0
2018-06-08,13.95,14.15,13.95,14.1,7099,11.5086913294609,11.6736904883063,11.5086913294609,11.6324406985949,8604.89235179087,0.0,1.0
2018-06-11,14.15,14.18,14.0,14.05,8376,11.6736904883063,11.6984403621331,11.5499411191723,11.5911909088836,10152.7790306522,0.0,1.0
2018-06-12,14.1,14.16,14.1,14.15,3238,11.6324406985949,11.6819404462485,11.6324406985949,11.6736904883063,3924.8684934637,0.0,1.0
2018-06-13,14.0,14.11,13.85,14.0,1395,11.5499411191723,11.6406906565372,11.4261917500383,11.5499411191723,1690.9177110506,0.0,1.0
2018-06-14,14.1,14.15,13.95,14.15,4833,11.6324406985949,11.6736904883063,11.5086913294609,11.6736904883063,5858.21168280113,0.0,1.0
2018-06-15,14.0,14.12,14.0,14.0,22989,11.5499411191723,11.6489406144795,11.5499411191723,11.5499411191723,27865.596601679,0.0,1.0
2018-06-18,14.05,14.2,13.95,14.0,5892,11.5911909088836,11.7149402780176,11.5086913294609,11.5499411191723,7141.85459032985,0.0,1.0
2018-06-19,14.0,14.25,14.0,14.05,8588,11.5499411191723,11.7561900677289,11.5499411191723,11.5911909088836,10409.7500376362,0.0,1.0
2018-06-20,14.2,14.2,13.9,14.2,22947,11.7149402780176,11.7149402780176,11.4674415397496,11.7149402780176,27814.6872512388,0.0,1.0
2018-06-21,14.06,14.15,13.9,14.1,18833,11.5994408668259,11.6736904883063,11.4674415397496,11.6324406985949,22827.9951628788,0.0,1.0
2018-06-22,14.25,14.35,14.08,14.08,19980,11.7561900677289,11.8386896471516,11.6159407827104,11.6159407827104,24218.3052808538,0.0,1.0
2018-06-25,14.45,14.55,14.1,14.25,10723,11.9211892265742,12.0036888059969,11.6324406985949,11.7561900677289,12997.6420183481,0.0,1.0
2018-06-26,14.2,14.35,14.15,14.25,7599,11.7149402780176,11.8386896471516,11.6736904883063,11.7561900677289,9210.95604750789,0.0,1.0
2018-06-27,14.15,14.25,14.15,14.23,2840,11.6736904883063,11.7561900677289,11.6736904883063,11.7396901518444,3442.4417916729,0.0,1.0
2018-06-28,14.05,14.2,14.0,14.2,20536,11.5911909088836,11.7149402780176,11.5499411191723,11.7149402780176,24892.2481104912,0.0,1.0
2018-06-29,14.05,14.19,14.0,14.15,2124,11.5911909088836,11.7066903200753,11.5499411191723,11.6736904883063,2574.55857940608,0.0,1.0
2018-07-02,13.95,14.43,13.75,14.25,15323,11.5086913294609,11.9046893106897,11.3436921706156,11.7561900677289,18573.4280189451,0.0,1.0
2018-07-03,14.15,14.35,14.15,14.35,10773,11.6736904883063,11.8386896471516,11.6736904883063,11.8386896471516,13058.2483879198,0.0,1.0
2018-07-05,14.1,14.2,13.75,13.75,3684,11.6324406985949,11.7149402780176,11.3436921706156,11.3436921706156,4465.47731004332,0.0,1.0
2018-07-06,14.1,14.2,14.1,14.2,246,11.6324406985949,11.7149402780176,11.6324406985949,11.7149402780176,298.183338292795,0.0,1.0
2018-07-09,14.2,14.2,14.1,14.2,3066,11.7149402780176,11.7149402780176,11.6324406985949,11.7149402780176,3716.38258213702,0.0,1.0
2018-07-10,14.0,14.2,14.0,14.19,8094,11.5499411191723,11.7149402780176,11.5499411191723,11.7066903200753,9810.95910626777,0.0,1.0
2018-07-11,14.05,14.25,14.05,14.25,1959,11.5911909088836,11.7561900677289,11.5911909088836,11.7561900677289,2374.55755981945,0.0,1.0
2018-07-12,14.1,14.25,14.1,14.1,3837,11.6324406985949,11.7561900677289,11.6324406985949,11.6324406985949,4650.93280093274,0.0,1.0
2018-07-13,14.25,14.25,14.15,14.15,3612,11.7561900677289,11.7561900677289,11.6736904883063,11.6736904883063,4378.20413786006,0.0,1.0
2018-07-16,14.15,14.25,14.1,14.25,5730,11.6736904883063,11.7561900677289,11.6324406985949,11.7561900677289,6945.4899529175,0.0,1.0
2018-07-17,14.25,14.25,14.15,14.25,5538,11.7561900677289,11.7561900677289,11.6736904883063,11.7561900677289,6712.76149376218,0.0,1.0
2018-07-18,14.18,14.25,14.1,14.18,3134,11.6984403621331,11.7561900677289,11.6324406985949,11.6984403621331,3798.80724475453,0.0,1.0
2018-07-19,14.0,14.25,14.0,14.15,2209,11.5499411191723,11.7561900677289,11.5499411191723,11.6736904883063,2677.58940767797,0.0,1.0
2018-07-20,13.95,14.25,13.95,14.2,1521,11.5086913294609,11.7561900677289,11.5086913294609,11.7149402780176,1843.64576237131,0.0,1.0
2018-07-23,13.95,14.1,13.95,14.1,3646,11.5086913294609,11.6324406985949,11.5086913294609,11.6324406985949,4419.41646916883,0.0,1.0
2018-07-24,13.65,13.9,13.65,13.9,13193,11.261192591193,11.4674415397496,11.261192591193,11.4674415397496,15991.5966751903,0.0,1.0
2018-07-25,13.55,13.55,13.55,13.55,291,11.1786930117703,11.1786930117703,11.1786930117703,11.1786930117703,352.72907090733,0.0,1.0
2018-07-26,14.0,14.0,13.65,13.65,2138,11.5499411191723,11.5499411191723,11.261192591193,11.261192591193,2591.52836288615,0.0,1.0
2018-07-27,13.85,14.05,13.85,13.97,409,11.4261917500383,11.5911909088836,11.4261917500383,11.5251912453455,495.760103096555,0.0,1.0
2018-07-30,13.75,13.85,13.5,13.5,1932,11.3436921706156,11.4261917500383,11.137443222059,11.137443222059,2341.83012025073,0.0,1.0
2018-07-31,13.5,13.75,13.5,13.75,2045,11.137443222059,11.3436921706156,11.137443222059,11.3436921706156,2478.80051548278,0.0,1.0
2018-08-01,13.45,13.75,13.2,13.5,23680,11.0961934323476,11.3436921706156,10.889944483791,11.137443222059,28703.1766291601,0.0,1.0
2018-08-02,13.6,14.0,13.42,13.5,4365,11.2199428014816,11.5499411191723,11.0714435585208,11.137443222059,5290.93606360996,0.0,1.0
2018-08-03,13.55,13.65,13.54,13.65,3177,11.1786930117703,11.261192591193,11.170443053828,11.261192591193,3850.92872258621,0.0,1.0
2018-08-06,13.72,13.8,13.51,13.55,1746,11.3189422967888,11.3849419603269,11.1456931800012,11.1786930117703,2116.37442544398,0.0,1.0
2018-08-07,12.85,13.15,12.69,13.15,22077,10.7414452408302,10.9922182814722,10.6076996191545,10.9922182814722,26410.7337178096,0.17,1.0
2018-08-08,12.6,12.75,12.55,12.7,5552,10.5324677069619,10.6578542272829,10.4906722001883,10.6160587205092,6641.8622820709,0.0,1.0
2018-08-09,12.6,12.6,12.55,12.55,3983,10.5324677069619,10.5324677069619,10.4906722001883,10.4906722001883,4764.86625891361,0.0,1.0
2018-08-10,12.4,12.6,12.3,12.45,8571,10.3652856798673,10.5324677069619,10.28169466632,10.4070811866409,10253.4945280312,0.0,1.0
2018-08-13,12.1,12.4,12.1,12.4,10709,10.1145126392253,10.3652856798673,10.1145126392253,10.3652856798673,12811.1857310334,0.0,1.0
2018-08-14,11.9,12.35,11.9,12.35,36571,9.9473306121307,10.3234901730936,9.9473306121307,10.3234901730936,43749.9181407807,0.0,1.0
2018-08-15,11.67,11.75,11.66,11.69,5876,9.75507128097187,9.82194409180972,9.74671217961714,9.77178948368133,7029.46375530413,0.0,1.0
2018-08-16,11.6,11.8,11.6,11.65,5517,9.69655757148875,9.86373959858338,9.69655757148875,9.7383530782624,6599.99175255495,0.0,1.0
2018-08-17,11.25,11.56,11.25,11.5,24071,9.40398902407314,9.66312116606982,9.40398902407314,9.61296655794143,28796.1575993747,0.0,1.0
2018-08-20,11.25,11.35,11.2,11.35,17262,9.40398902407314,9.48758003762045,9.36219351729948,9.48758003762045,20650.54515726,0.0,1.0
2018-08-21,11.2,11.65,11.19,11.25,8045,9.36219351729948,9.7383530782624,9.35383441594475,9.40398902407314,9624.2402844489,0.0,1.0
2018-08-22,11.4,11.8,11.25,11.3,27745,9.52937554439411,9.86373959858338,9.40398902407314,9.4457845308468,33191.3668977048,0.0,1.0
2018-08-23,11.7,11.7,11.5,11.6,5602,9.78014858503606,9.78014858503606,9.61296655794143,9.69655757148875,6701.67732423652,0.0,1.0
2018-08-24,11.75,11.78,11.61,11.65,5868,9.82194409180972,9.84702139587392,9.70491667284348,9.7383530782624,7019.89334855763,0.0,1.0
2018-08-27,12.0,12.15,11.85,11.9,12973,10.030921625678,10.156308145999,9.90553510535704,9.9473306121307,15519.6108402928,0.0,1.0
2018-08-28,12.0,12.05,11.98,12.05,4559,10.030921625678,10.0727171324517,10.0142034229686,10.0727171324517,5453.9355446616,0.0,1.0
2018-08-29,12.0,12.05,11.98,12.01,3439,10.030921625678,10.0727171324517,10.0142034229686,10.0392807270327,4114.07860015162,0.0,1.0
2018-08-30,12.03,12.05,12.0,12.0,3516,10.0559989297422,10.0727171324517,10.030921625678,10.030921625678,4206.19376508668,0.0,1.0
2018-08-31,12.0,12.1,12.0,12.05,4725,10.030921625678,10.1145126392253,10.030921625678,10.0727171324517,5652.52148465148,0.0,1.0
2018-09-04,11.95,12.05,11.95,12.0,1452,9.98912611890435,10.0727171324517,9.98912611890435,10.030921625678,1737.02882448972,0.0,1.0
2018-09-05,12.0,12.0,11.8,11.85,5913,10.030921625678,10.030921625678,9.86373959858338,9.90553510535704,7073.7268865067,0.0,1.0
2018-09-06,12.05,12.05,11.61,11.85,13664,10.0727171324517,10.0727171324517,9.70491667284348,9.90553510535704,16346.2547230217,0.0,1.0
2018-09-07,12.0,12.05,11.99,12.0,4825,10.030921625678,10.0727171324517,10.0225625243233,10.030921625678,5772.15156898272,0.0,1.0
2018-09-10,12.2,12.57,12.0,12.24,1870,10.1981036527726,10.5073904028977,10.030921625678,10.2315400581916,2237.08257699435,0.0,1.0
2018-09-11,12.45,12.5,11.95,12.0,7991,10.4070811866409,10.4488766934146,9.98912611890435,10.030921625678,9559.64003891006,0.0,1.0
2018-09-12,12.25,12.3,12.0,12.25,7513,10.2398991595463,10.28169466632,10.030921625678,10.2398991595463,8987.80823580667,0.0,1.0
2018-09-13,12.25,12.25,12.0,12.05,6640,10.2398991595463,10.2398991595463,10.030921625678,10.0727171324517,7943.43759959487,0.0,1.0
2018-09-14,11.65,12.27,11.65,12.05,2052,9.7383530782624,10.2566173622558,9.7383530782624,10.0727171324517,2454.80933047721,0.0,1.0
2018-09-17,11.85,12.0,11.5,11.5,12200,9.90553510535704,10.030921625678,9.61296655794143,9.61296655794143,14594.8702884123,0.0,1.0
2018-09-18,12.05,12.05,11.65,11.95,7057,10.0727171324517,10.0727171324517,9.7383530782624,9.98912611890435,8442.29505125615,0.0,1.0
2018-09-19,12.15,12.15,12.0,12.0,6879,10.156308145999,10.156308145999,10.030921625678,10.030921625678,8229.35350114654,0.0,1.0
2018-09-20,12.1,12.2,12.05,12.05,12844,10.1145126392253,10.1981036527726,10.0727171324517,10.0727171324517,15365.2880315055,0.0,1.0
2018-09-21,12.2,12.2,11.9,12.0,11478,10.1981036527726,10.1981036527726,9.9473306121307,10.030921625678,13731.1410795407,0.0,1.0
2018-09-24,12.2,12.25,11.75,11.75,9007,10.1981036527726,10.2398991595463,9.82194409180972,9.82194409180972,10775.0816957156,0.0,1.0
2018-09-25,12.98,12.98,12.2,12.2,1050,10.8501135584417,10.8501135584417,10.1981036527726,10.1981036527726,1256.11588547811,0.0,1.0
2018-09-26,12.55,12.55,12.25,12.5,23946,10.4906722001883,10.4906722001883,10.2398991595463,10.4488766934146,28646.6199939605,0.0,1.0
2018-09-27,12.6,12.6,12.45,12.54,3296,10.5324677069619,10.5324677069619,10.4070811866409,10.4823130988335,3943.00757955794,0.0,1.0
2018-09-28,12.9,12.9,12.5,12.8,4078,10.7832407476039,10.7832407476039,10.4488766934146,10.6996497340565,4878.51483902828,0.0,1.0
2018-10-01,12.73,12.73,12.66,12.66,3196,10.6411360245734,10.6411360245734,10.5826223150903,10.5826223150903,3823.3774952267,0.0,1.0
2018-10-02,12.88,12.99,12.6,12.97,3309,10.7665225448944,10.8584726597964,10.5324677069619,10.841754457087,3958.559490521,0.0,1.0
2018-10-03,13.23,13.24,12.9,12.97,2480,11.05909109231,11.0674501936647,10.7832407476039,10.841754457087,2966.82609141495,0.0,1.0
2018-10-04,13.17,13.2,12.36,12.85,4574,11.0089364841816,11.0340137882458,10.3318492744484,10.7414452408302,5471.88005731129,0.0,1.0
2018-10-05,13.18,13.18,12.78,12.78,2595,11.0172955855364,11.0172955855364,10.6829315313471,10.6829315313471,3104.40068839587,0.0,1.0
2018-10-08,13.0,13.02,12.31,12.96,8560,10.8668317611512,10.8835499638606,10.2900537676747,10.8333953557323,10240.3352187548,0.0,1.0
2018-10-09,13.03,13.17,13.0,13.0,963,10.8919090652154,11.0089364841816,10.8668317611512,10.8668317611512,1152.03771210992,0.0,1.0
2018-10-10,12.9,12.96,12.77,12.96,1769,10.7832407476039,10.8333953557323,10.6745724299924,10.8333953557323,2116.25619181977,0.0,1.0
2018-10-11,12.9,13.17,12.83,12.83,1669,10.7832407476039,11.0089364841816,10.7247270381207,10.7247270381207,1996.62610748852,0.0,1.0
2018-10-12,12.8,12.9,12.8,12.9,2543,10.6996497340565,10.7832407476039,10.6996497340565,10.7832407476039,3042.19304454365,0.0,1.0
2018-10-15,12.51,12.76,12.51,12.76,1348,10.4572357947693,10.6662133286376,10.4572357947693,10.6662133286376,1612.61353678523,0.0,1.0
2018-10-16,13.07,13.08,12.4,12.51,8538,10.9253454706343,10.933704571989,10.3652856798673,10.4572357947693,10214.016600202,0.0,1.0
2018-10-17,13.07,13.07,13.07,13.07,102,10.9253454706343,10.9253454706343,10.9253454706343,10.9253454706343,122.022686017873,0.0,1.0
2018-10-18,13.01,13.06,12.98,13.04,918,10.8751908625059,10.9169863692796,10.8501135584417,10.9002681665701,1098.20417416086,0.0,1.0
2018-10-19,13.0,13.0,13.0,13.0,468,10.8668317611512,10.8668317611512,10.8668317611512,10.8668317611512,559.86879467024,0.0,1.0
2018-10-22,12.55,13.0,12.55,13.0,863,10.4906722001883,10.8668317611512,10.4906722001883,10.8668317611512,1032.40762777867,0.0,1.0
2018-10-23,12.78,12.81,12.33,12.47,1686,10.6829315313471,10.7080088354113,10.3067719703842,10.4237993893504,2016.96322182484,0.0,1.0
2018-10-24,12.57,12.57,12.42,12.42,710,10.5073904028977,10.5073904028977,10.3820038825767,10.3820038825767,849.373598751862,0.0,1.0
2018-10-25,12.72,13.04,12.72,13.04,399,10.6327769232187,10.9002681665701,10.6327769232187,10.9002681665701,477.324036481679,0.0,1.0
2018-10-26,12.7,12.7,12.26,12.31,1016,10.6160587205092,10.6160587205092,10.248258260901,10.2900537676747,1215.44165680548,0.0,1.0
2018-10-29,12.53,12.53,12.27,12.27,1088,10.4739539974788,10.4739539974788,10.2566173622558,10.2566173622558,1301.57531752398,0.0,1.0
2018-10-30,12.35,12.6,12.23,12.57,1813,10.3234901730936,10.5324677069619,10.2231809568368,10.5073904028977,2168.89342892553,0.0,1.0
2018-10-31,12.5,12.5,12.5,12.5,330,10.4488766934146,10.4488766934146,10.4488766934146,10.4488766934146,394.779278293118,0.0,1.0
2018-11-01,12.68,12.68,12.35,12.49,2157,10.5993405177998,10.5993405177998,10.3234901730936,10.4405175920599,2580.42091902501,0.0,1.0
2018-11-02,12.54,12.54,12.37,12.37,605,10.4823130988335,10.4823130988335,10.3402083758031,10.3402083758031,723.762010204052,0.0,1.0
2018-11-05,12.44,12.44,12.44,12.44,410,10.3987220852862,10.3987220852862,10.3987220852862,10.3987220852862,490.483345758117,0.0,1.0
2018-11-06,13.0,13.06,12.53,12.53,1396,10.8668317611512,10.9169863692796,10.4739539974788,10.4739539974788,1670.03597726422,0.0,1.0
2018-11-07,12.89,12.89,12.81,12.85,2023,10.7748816462491,10.7748816462491,10.7080088354113,10.7414452408302,2420.11660602115,0.0,1.0
2018-11-08,12.84,13.07,12.62,13.07,2664,10.7330861394755,10.9253454706343,10.5491859096714,10.9253454706343,3186.94544658444,0.0,1.0
2018-11-09,12.47,12.78,12.47,12.5,895,10.5659041123808,10.82856892993,10.5659041123808,10.5913232882727,1056.28916193952,0.17,1.0
2018-11-12,12.22,12.35,11.83,12.31,11753,10.3540776466154,10.4642274088134,10.0236283600213,10.430335174291,13871.0240450001,0.0,1.0
2018-11-13,11.95,12.0,11.95,12.0,1658,10.1253050635887,10.1676703567418,10.1253050635887,10.1676703567418,1956.79042513487,0.0,1.0
2018-11-14,11.79,11.9,11.7,11.8,7884,9.98973612549881,10.0829397704356,9.91347859782324,9.99820918412943,9304.78631590068,0.0,1.0
2018-11-15,11.75,11.78,11.75,11.76,3245,9.95584389097633,9.98126306686819,9.95584389097633,9.96431694960695,3829.78584412706,0.0,1.0
2018-11-16,11.46,11.93,11.45,11.93,7358,9.71012519068841,10.1083589463275,9.70165213205779,10.1083589463275,8683.99514363232,0.0,1.0
2018-11-19,11.4,11.58,11.25,11.58,2544,9.6592868389047,9.81180189425583,9.53219095944543,9.81180189425583,3002.45768488728,0.0,1.0
2018-11-20,11.35,11.54,11.19,11.2,8499,9.61692154575161,9.77790965973335,9.48135260766172,9.48982566629233,10030.6162986859,0.0,1.0
2018-11-21,11.73,12.19,11.32,11.52,1691,9.9388977737151,10.3286584707235,9.59150236985975,9.76096354247212,1995.73739982091,0.0,1.0
2018-11-23,11.91,11.93,11.251,11.6,1236,10.0914128290662,10.1083589463275,9.53303826530849,9.82874801151706,1458.74123369524,0.0,1.0
2018-11-26,11.69,11.69,11.5,11.5,3722,9.90500553919262,9.90500553919262,9.74401742521088,9.74401742521088,4392.74666004342,0.0,1.0
2018-11-27,11.58,11.65,11.56,11.56,2553,9.81180189425583,9.87111330467015,9.79485577699459,9.79485577699459,3013.07958707438,0.0,1.0
2018-11-28,11.32,11.85,11.32,11.55,3983,9.59150236985975,10.0405744772825,9.59150236985975,9.78638271836397,4700.78182346936,0.0,1.0
2018-11-29,11.51,11.68,11.45,11.51,7376,9.7524904838415,9.89653248056201,9.70165213205779,9.7524904838415,8705.23894800652,0.0,1.0
2018-11-30,11.35,11.73,11.35,11.59,2884,9.61692154575161,9.9388977737151,9.61692154575161,9.82027495288644,3403.72954528888,0.0,1.0
2018-12-03,11.51,11.51,11.38,11.5,2801,9.7524904838415,9.7524904838415,9.64234072164346,9.74401742521088,3305.77200289673,0.0,1.0
2018-12-04,11.21,11.25,11.16,11.16,4995,9.49829872492295,9.53219095944543,9.45593343176986,9.45593343176986,5895.15571384119,0.0,1.0
2018-12-06,11.16,11.16,11.16,11.16,272,9.45593343176986,9.45593343176986,9.45593343176986,9.45593343176986,321.017488321282,0.0,1.0
2018-12-07,11.15,11.22,11.13,11.16,6800,9.44746037313925,9.50677178355357,9.43051425587801,9.45593343176986,8025.43720803204,0.0,1.0
2018-12-10,11.16,11.25,11.16,11.16,5359,9.45593343176986,9.53219095944543,9.45593343176986,9.45593343176986,6324.75264674173,0.0,1.0
2018-12-11,11.15,11.15,11.15,11.15,475,9.44746037313925,9.44746037313925,9.44746037313925,9.44746037313925,560.600393208121,0.0,1.0
2018-12-12,11.15,11.25,11.15,11.25,600,9.44746037313925,9.53219095944543,9.44746037313925,9.53219095944543,708.126812473415,0.0,1.0
2018-12-13,11.11,11.2,11.1,11.1,2426,9.41356813861677,9.48982566629233,9.40509507998615,9.40509507998615,2863.19274510084,0.0,1.0
2018-12-14,10.78,11.09,10.76,11.09,9996,9.13395720380637,9.39662202135553,9.11701108654514,9.39662202135553,11797.3926958071,0.0,1.0
2018-12-17,10.52,10.91,10.46,10.76,14086,8.9136576794103,9.24410696600441,8.86281932762659,9.11701108654514,16624.4571341676,0.0,1.0
2018-12-18,10.02,10.54,10.02,10.52,16843,8.49000474787939,8.93060379667154,8.49000474787939,8.9136576794103,19878.2998374829,0.0,1.0
2018-12-19,10.17,10.2279,10.02,10.02,2770,8.61710062733867,8.66615963680994,8.49000474787939,8.49000474787939,3269.18545091893,0.0,1.0
2018-12-20,10.17,10.27,10.02,10.17,7386,8.61710062733867,8.70183121364485,8.49000474787939,8.61710062733867,8717.04106154774,0.0,1.0
2018-12-21,9.9,10.2,9.9,10.2,3231,8.38832804431198,8.64251980323052,8.38832804431198,8.64251980323052,3813.26288516934,0.0,1.0
2018-12-24,9.76,10.0,9.6,9.75,6454,8.26970522348332,8.47305863061816,8.13413628539343,8.2612321648527,7617.08407950571,0.0,1.0
2018-12-26,9.84,9.96,9.63,9.96,8778,8.33748969252827,8.43916639609568,8.15955546128528,8.43916639609568,10359.8952664861,0.0,1.0
2018-12-27,9.81,9.9,9.61,9.65,11356,8.31207051663641,8.38832804431198,8.14260934402405,8.17650157854652,13402.4801374135,0.0,1.0
2018-12-28,9.77,9.91,9.7083,9.7083,4322,8.27817828211394,8.39680110294259,8.22589951036302,8.22589951036302,5100.87347251684,0.0,1.0
2018-12-31,10.0,10.09,9.92,9.92,2489,8.47305863061816,8.54931615829372,8.40527416157321,8.40527416157321,2937.54606041055,0.0,1.0
2019-01-02,10.13,10.13,9.86,9.95,7103,8.58320839281619,8.58320839281619,8.3544358097895,8.43069333746507,8383.04124833112,0.0,1.0
2019-01-03,10.49,10.8,10.0,10.06,4644,8.88823850351845,9.15090332106761,8.47305863061816,8.52389698240187,5480.90152854424,0.0,1.0
2019-01-04,10.2,10.67,10.2,10.41,3863,8.64251980323052,9.04075355886957,8.64251980323052,8.8204540344735,4559.15646097467,0.0,1.0
2019-01-07,10.25,10.32,10.2,10.2,3651,8.68488509638361,8.74419650679794,8.64251980323052,8.64251980323052,4308.95165390073,0.0,1.0
2019-01-08,10.31,10.55,10.31,10.31,2622,8.73572344816732,8.93907685530216,8.73572344816732,8.73572344816732,3094.51417050883,0.0,1.0
2019-01-09,10.44,10.8,9.85,10.75,15949,8.84587321036535,9.15090332106761,8.34596275115888,9.10853802791452,18823.1908868975,0.0,1.0
2019-01-10,10.67,10.67,10.63,10.63,541,9.04075355886957,9.04075355886957,9.0068613243471,9.0068613243471,638.494342580197,0.0,1.0
2019-01-11,10.29,10.29,10.29,10.29,519,8.71877733090608,8.71877733090608,8.71877733090608,8.71877733090608,612.529692789505,0.0,1.0
2019-01-14,10.31,10.31,10.31,10.31,1263,8.73572344816732,8.73572344816732,8.73572344816732,8.73572344816732,1490.60694025654,0.0,1.0
2019-01-15,10.28,10.28,10.28,10.28,314,8.71030427227547,8.71030427227547,8.71030427227547,8.71030427227547,370.586365194421,0.0,1.0
2019-01-16,10.49,10.52,10.48,10.52,720,8.88823850351845,8.9136576794103,8.87976544488783,8.9136576794103,849.752174968099,0.0,1.0
2019-01-17,10.32,10.5,10.03,10.03,1116,8.74419650679794,8.89671156214906,8.49847780651001,8.49847780651001,1317.11587120055,0.0,1.0
2019-01-18,10.55,10.55,10.55,10.55,434,8.93907685530216,8.93907685530216,8.93907685530216,8.93907685530216,512.211727689104,0.0,1.0
2019-01-22,10.4,10.4,10.4,10.4,528,8.81198097584288,8.81198097584288,8.81198097584288,8.81198097584288,623.151594976606,0.0,1.0
2019-01-23,10.41,10.41,10.41,10.41,170,8.8204540344735,8.8204540344735,8.8204540344735,8.8204540344735,200.635930200801,0.0,1.0
2019-01-24,10.46,11.51,10.28,10.28,13865,8.86281932762659,9.7524904838415,8.71030427227547,8.71030427227547,16363.6304249065,0.0,1.0
2019-01-25,10.75,10.75,10.75,10.75,198,9.10853802791452,9.10853802791452,9.10853802791452,9.10853802791452,233.681848116227,0.0,1.0
2019-01-28,10.7,10.7,10.7,10.7,190,9.06617273476143,9.06617273476143,9.06617273476143,9.06617273476143,224.240157283248,0.0,1.0
2019-01-29,10.7,10.7,10.7,10.7,31,9.06617273476143,9.06617273476143,9.06617273476143,9.06617273476143,36.5865519777931,0.0,1.0
2019-01-30,10.54,10.54,10.53,10.53,1056,8.93060379667154,8.93060379667154,8.92213073804092,8.92213073804092,1246.30318995321,0.0,1.0
2019-01-31,10.54,10.55,10.52,10.52,472,8.93060379667154,8.93907685530216,8.9136576794103,8.9136576794103,557.059759145753,0.0,1.0
2019-02-01,10.73,10.73,10.45,10.47,2750,9.09159191065328,9.09159191065328,8.85434626899597,8.87129238625721,3245.58122383649,0.0,1.0
2019-02-04,10.6,10.7,10.6,10.7,926,8.98144214845525,9.06617273476143,8.98144214845525,9.06617273476143,1092.8757139173,0.0,1.0
2019-02-05,10.6,10.9,10.49,10.49,787,8.98144214845525,9.23563390737379,8.88823850351845,8.88823850351845,928.826335694297,0.0,1.0
2019-02-06,10.6,10.6,10.6,10.6,215,8.98144214845525,8.98144214845525,8.98144214845525,8.98144214845525,253.745441136307,0.0,1.0
2019-02-07,10.55,10.6,10.4,10.52,4127,8.93907685530216,8.98144214845525,8.81198097584288,8.9136576794103,4870.73225846298,0.0,1.0
2019-02-08,10.65,10.65,10.25,10.25,2977,9.02380744160834,9.02380744160834,8.68488509638361,8.68488509638361,3513.48920122226,0.0,1.0
2019-02-11,10.4,10.59,10.4,10.54,1196,8.81198097584288,8.97296908982463,8.81198097584288,8.93060379667154,1411.53277953034,0.0,1.0
2019-02-12,10.59,10.72,10.58,10.59,1574,8.97296908982463,9.08311885202266,8.96449603119401,8.97296908982463,1857.65267138859,0.0,1.0
2019-02-13,10.55,10.69,10.48,10.48,1635,8.93907685530216,9.05769967613081,8.87976544488783,8.87976544488783,1929.64556399006,0.0,1.0
2019-02-14,10.43,10.55,10.43,10.55,831,8.83740015173474,8.93907685530216,8.83740015173474,8.93907685530216,980.755635275681,0.0,1.0
2019-02-15,10.45,10.65,10.45,10.55,591,8.85434626899597,9.02380744160834,8.85434626899597,8.93907685530216,697.504910286315,0.0,1.0
2019-02-19,10.67,10.67,10.45,10.45,3779,9.04075355886957,9.04075355886957,8.85434626899597,8.85434626899597,4460.0187072284,0.0,1.0
2019-02-20,10.7,10.7,10.55,10.55,10636,9.06617273476143,9.06617273476143,8.93907685530216,8.93907685530216,12552.7279624454,0.0,1.0
2019-02-21,10.62,10.63,10.6,10.6,4320,8.99838826571648,9.0068613243471,8.98144214845525,8.98144214845525,5098.51304980859,0.0,1.0
2019-02-22,10.62,10.77,10.62,10.62,7414,8.99838826571648,9.12548414517575,8.99838826571648,8.99838826571648,8750.08697946318,0.0,1.0
2019-02-25,11.66,11.88,10.62,10.62,7679,9.87958636330077,10.0659936531744,8.99838826571648,8.99838826571648,9062.8429883056,0.0,1.0
2019-02-26,11.8,12.45,11.48,12.06,32121,9.99820918412943,10.5489579951196,9.72707130794964,10.2185087085255,37909.5689057643,0.0,1.0
2019-02-27,12.0,12.14,11.96,11.96,1409,10.1676703567418,10.2862931775704,10.1337781222193,10.1337781222193,1662.9177979584,0.0,1.0
2019-02-28,12.31,12.36,12.0,12.15,13316,10.430335174291,10.472700467444,10.1676703567418,10.2947662362011,15715.6943914933,0.0,1.0
2019-03-01,11.76,12.55,11.76,12.4,8736,9.96431694960695,10.6336885814258,9.96431694960695,10.5065927019665,10310.3263896129,0.0,1.0
2019-03-04,12.16,12.69,11.76,11.77,6911,10.3032392948317,10.7523114022544,9.96431694960695,9.97279000823757,8156.44066833961,0.0,1.0
2019-03-05,12.02,12.2,11.9,12.15,5854,10.184616474003,10.3371315293542,10.0829397704356,10.2947662362011,6908.95726703231,0.0,1.0
2019-03-06,11.67,12.24,11.67,12.24,2096,10.0321014186519,10.522101230874,10.0321014186519,10.522101230874,2438.20501600221,0.17,1.0
2019-03-07,11.58,11.71,11.58,11.62,943,9.95473302724841,10.0664873703868,9.95473302724841,9.98911897898329,1096.95960405062,0.0,1.0
2019-03-08,11.44,11.96,11.44,11.96,1700,9.83438219617632,10.2813995687298,9.83438219617632,10.2813995687298,1977.55177824607,0.0,1.0
2019-03-11,11.85,11.85,11.42,11.75,3961,10.1868382014589,10.1868382014589,9.81718922030888,10.1008733221217,4607.69564331333,0.0,1.0
2019-03-12,11.88,11.88,11.64,11.64,1244,10.21262766526,10.21262766526,10.0063119548507,10.0063119548507,1447.10259537537,0.0,1.0
2019-03-13,11.82,12.0,11.7,12.0,4457,10.1610487376577,10.3157855204647,10.0578908824531,10.3157855204647,5184.67545626044,0.0,1.0
2019-03-14,11.64,12.0,11.45,11.92,5591,10.0063119548507,10.3157855204647,9.84297868411004,10.2470136169949,6503.81881892578,0.0,1.0
2019-03-15,11.36,11.77,11.26,11.4618,9492,9.76561029270656,10.1180662979891,9.67964541336935,9.85312253987183,11041.7185171245,0.0,1.0
2019-03-18,11.4,11.52,11.4,11.52,3170,9.79999624444144,9.90315409964609,9.79999624444144,9.90315409964609,3687.55243355297,0.0,1.0
2019-03-19,11.61,11.61,11.41,11.41,1929,9.98052249104957,9.98052249104957,9.80859273237516,9.80859273237516,2243.93963543334,0.0,1.0
2019-03-20,11.56,11.68,11.54,11.62,1698,9.93754005138097,10.0406979065856,9.92034707551353,9.98911897898329,1975.22524674225,0.0,1.0
2019-03-21,11.35,11.49,11.35,11.4,3401,9.75701380477284,9.87736463584493,9.75701380477284,9.79999624444144,3956.26682224405,0.0,1.0
2019-03-22,11.3,11.47,11.3,11.47,1656,9.71403136510424,9.86017165997749,9.71403136510424,9.86017165997749,1926.36808516206,0.0,1.0
2019-03-25,11.4,11.4,11.25,11.25,3120,9.79999624444144,9.79999624444144,9.67104892543563,9.67104892543563,3629.3891459575,0.0,1.0
2019-03-26,11.32,11.36,11.26,11.26,3537,9.73122434097168,9.76561029270656,9.67964541336935,9.67964541336935,4114.47096450374,0.0,1.0
2019-03-27,11.32,11.32,11.25,11.27,2966,9.73122434097168,9.73122434097168,9.67104892543563,9.68824190130307,3450.24622016344,0.0,1.0
2019-03-28,11.33,11.39,11.25,11.25,9940,9.7398208289054,9.79139975650772,9.67104892543563,9.67104892543563,11562.86157398,0.0,1.0
2019-03-29,11.15,11.35,11.15,11.31,13185,9.58508404609843,9.75701380477284,9.58508404609843,9.72262785303796,15337.6589389261,0.0,1.0
2019-04-01,11.11,11.2,11.05,11.18,10762,9.55069809436354,9.62806648576703,9.49911916676122,9.61087350989959,12519.0660220496,0.0,1.0
2019-04-02,11.19,11.19,11.03,11.05,11414,9.61946999783331,9.61946999783331,9.48192619089378,9.49911916676122,13277.5152922945,0.0,1.0
2019-04-03,11.06,11.29,11.05,11.21,9472,9.50771565469494,9.70543487717051,9.49911916676122,9.63666297370075,11018.4532020864,0.0,1.0
2019-04-04,11.27,11.5,11.05,11.18,8849,9.68824190130307,9.88596112377865,9.49911916676122,9.61087350989959,10293.7386386468,0.0,1.0
2019-04-05,11.4,11.46,11.27,11.46,802,9.79999624444144,9.85157517204376,9.68824190130307,9.85157517204376,932.939133031383,0.0,1.0
2019-04-08,11.98,11.98,11.4,11.48,7582,10.2985925445972,10.2985925445972,9.79999624444144,9.86876814791121,8819.88093097751,0.0,1.0
2019-04-09,11.63,12.1,11.63,11.81,5451,9.99771546691701,10.4017503998019,9.99771546691701,10.152452249724,6340.96161365844,0.0,1.0
2019-04-10,12.24,12.24,11.54,11.75,2490,10.522101230874,10.522101230874,9.92034707551353,10.1008733221217,2896.53172225453,0.0,1.0
2019-04-11,12.09,12.22,12.0,12.07,9400,10.3931539118682,10.5049082550065,10.3157855204647,10.3759609360007,10934.6980679488,0.0,1.0
2019-04-12,12.06,12.12,12.06,12.07,1271,10.367364448067,10.4189433756693,10.367364448067,10.3759609360007,1478.51077067692,0.0,1.0
2019-04-15,12.05,12.15,12.0,12.15,13291,10.3587679601333,10.4447328394705,10.3157855204647,10.4447328394705,15460.9651086285,0.0,1.0
2019-04-16,12.125,12.13,11.94,11.94,4380,10.4232416196362,10.427539863603,10.2642065928624,10.2642065928624,5095.1039933634,0.0,1.0
2019-04-17,11.9,12.24,11.85,12.24,6909,10.2298206411275,10.522101230874,10.1868382014589,10.522101230874,8037.00307994239,0.0,1.0
2019-04-18,11.98,12.01,11.61,11.81,4386,10.2985925445972,10.3243820083984,9.98052249104957,10.152452249724,5102.08358787488,0.0,1.0
2019-04-22,11.95,12.08,11.81,12.05,15092,10.2728030807961,10.3845574239344,10.152452249724,10.3587679601333,17556.0067278174,0.0,1.0
2019-04-23,11.95,12.04,11.88,12.0,2578,10.2728030807961,10.3501714721996,10.21262766526,10.3157855204647,2998.89910842256,0.0,1.0
2019-04-24,11.87,12.06,11.87,12.01,4229,10.2040311773263,10.367364448067,10.2040311773263,10.3243820083984,4919.45086482508,0.0,1.0
2019-04-25,11.58,11.94,11.58,11.9,2239,9.95473302724841,10.2642065928624,9.95473302724841,10.2298206411275,2604.55201852527,0.0,1.0
2019-04-26,11.75,11.75,11.55,11.55,2981,10.1008733221217,10.1008733221217,9.92894356344725,9.92894356344725,3467.69520644207,0.0,1.0
2019-04-29,12.0,12.05,11.8,11.86,5792,10.3157855204647,10.3587679601333,10.1438557617903,10.1954346893926,6737.63523505954,0.0,1.0
2019-04-30,11.84,11.98,11.83,11.94,7020,10.1782417135251,10.2985925445972,10.1696452255914,10.2642065928624,8166.1255784044,0.0,1.0
2019-05-01,12.0,12.04,11.92,11.99,2765,10.3157855204647,10.3501714721996,10.2470136169949,10.307189032531,3216.42980402963,0.0,1.0
2019-05-02,11.99,12.02,11.93,11.97,7147,10.307189032531,10.3329784963321,10.2556101049286,10.2899960566635,8313.86032889683,0.0,1.0
2019-05-03,12.07,12.07,11.97,12.02,10364,10.3759609360007,10.3759609360007,10.2899960566635,10.3329784963321,12056.0862527896,0.0,1.0
2019-05-06,12.22,12.52,12.2,12.32,19686,10.5049082550065,10.7628028930181,10.4877152791391,10.5908731343437,22900.0495920896,0.0,1.0
2019-05-07,12.6,12.6,12.28,12.43,11481,10.8315747964879,10.8315747964879,10.5564871826088,10.6854345016147,13355.4540976725,0.0,1.0
2019-05-08,12.74,13.0,12.66,12.74,12191,10.95192562756,11.1754343138367,10.8831537240902,10.95192562756,14181.3727815282,0.0,1.0
2019-05-09,12.51,12.74,12.49,12.74,13713,10.7542064050844,10.95192562756,10.737013429217,10.95192562756,15951.8632559344,0.0,1.0
2019-05-10,12.31,12.42,12.25,12.34,727,10.58227664641,10.6768380136809,10.5306977188077,10.6080661102112,845.694201638174,0.0,1.0
2019-05-13,12.23,12.3,11.96,12.25,5971,10.5135047429402,10.5736801584763,10.2813995687298,10.5306977188077,6945.85980465138,0.0,1.0
2019-05-14,12.06,12.2,12.01,12.15,6477,10.367364448067,10.4877152791391,10.3243820083984,10.4447328394705,7534.47227511753,0.0,1.0
2019-05-15,12.02,12.2,11.95,12.2,3058,10.3329784963321,10.4877152791391,10.2728030807961,10.4877152791391,3557.26666933912,0.0,1.0
2019-05-16,12.23,12.24,11.85,11.95,12092,10.5135047429402,10.522101230874,10.1868382014589,10.2728030807961,14066.2094720892,0.0,1.0
2019-05-17,12.06,12.06,11.82,12.05,1398,10.5135047429402,10.5135047429402,10.3042807679564,10.5047870773159,1603.64030950967,0.17,1.0
2019-05-20,11.91,11.91,11.74,11.77,6229,10.3827397585753,10.3827397585753,10.2345394429617,10.2606924398347,7145.26143629163,0.0,1.0
2019-05-21,11.74,12.01,11.74,11.87,2752,10.2345394429617,10.4699164148186,10.2345394429617,10.347869096078,3156.80839182447,0.0,1.0
2019-05-22,11.97,11.97,11.83,11.88,5564,10.4350457523213,10.4350457523213,10.3129984335807,10.3565867617023,6382.44254800555,0.0,1.0
2019-05-23,11.88,11.98,11.82,11.98,3907,10.3565867617023,10.4437634179456,10.3042807679564,10.4437634179456,4481.70435568975,0.0,1.0
2019-05-24,11.97,11.97,11.87,11.97,4368,10.4350457523213,10.4350457523213,10.347869096078,10.4350457523213,5010.51564516323,0.0,1.0
2019-05-28,11.88,11.97,11.88,11.91,3937,10.3565867617023,10.4350457523213,10.3565867617023,10.3827397585753,4516.11723786807,0.0,1.0
2019-05-29,11.81,11.89,11.69,11.89,4854,10.295563102332,10.3653044273267,10.1909511148401,10.3653044273267,5568.00433645202,0.0,1.0
2019-05-30,11.85,11.87,11.85,11.85,1420,10.3304337648293,10.347869096078,10.3304337648293,10.3304337648293,1628.8764231071,0.0,1.0
2019-05-31,11.61,11.64,10.98,11.5,5159,10.1212097898455,10.1473627867184,9.57199685551276,10.0253154679778,5917.86863859822,0.0,1.0
2019-06-03,11.59,11.6,11.28,11.57,3867,10.1037744585968,10.1124921242211,9.83352682424262,10.0863391273481,4435.82051278531,0.0,1.0
2019-06-04,11.5207,11.5673,11.52,11.5673,1967,10.0433610358202,10.0839853576296,10.0427507992265,10.0839853576296,2256.33797482511,0.0,1.0
2019-06-05,11.4,11.47,11.4,11.47,1761,9.93813881173456,9.99916247110486,9.93813881173456,9.99916247110486,2020.03618386732,0.0,1.0
2019-06-06,11.23,11.36,11.03,11.27,9093,9.78993849612098,9.90326814923725,9.6155851836344,9.82480915861829,10430.5445882485,0.0,1.0
2019-06-07,11.24,11.24,11.09,11.15,15936,9.79865616174531,9.79865616174531,9.66789117738038,9.72019717112635,18280.123013123,0.0,1.0
2019-06-10,11.38,11.525,11.38,11.38,1379,9.92070348048591,10.0471096320387,9.92070348048591,9.92070348048591,1581.84548413006,0.0,1.0
2019-06-11,11.5,11.8,11.2,11.35,990,10.0253154679778,10.2868454367077,9.76378549924799,9.89455048361292,1135.62511188453,0.0,1.0
2019-06-12,11.69,11.78,11.27,11.27,562,10.1909511148401,10.269410105459,9.82480915861829,9.82480915861829,644.667992807174,0.0,1.0
2019-06-13,11.59,11.7,11.34,11.7,959,10.1037744585968,10.1996687804644,9.88583281798859,10.1996687804644,1100.0651336336,0.0,1.0
2019-06-14,11.51,11.55,11.51,11.55,820,10.0340331336022,10.0689037960995,10.0340331336022,10.0689037960995,940.618779540715,0.0,1.0
2019-06-17,11.51,11.51,11.51,11.51,347,10.0340331336022,10.0340331336022,10.0340331336022,10.0340331336022,398.042337195888,0.0,1.0
2019-06-18,11.5,11.79,11.3,11.79,2140,10.0253154679778,10.2781277710834,9.85096215549128,10.2781277710834,2454.78559538676,0.0,1.0
2019-06-19,11.4,11.5,11.4,11.5,683,9.93813881173456,10.0253154679778,9.93813881173456,10.0253154679778,783.466617593061,0.0,1.0
2019-06-20,11.43,11.68,11.34,11.34,1070,9.96429180860755,10.1822334492158,9.88583281798859,9.88583281798859,1227.39279769337,0.0,1.0
2019-06-21,11.23,11.33,11.2,11.2,2491,9.78993849612098,9.87711515236426,9.76378549924799,9.76378549924799,2857.41631687308,0.0,1.0
2019-06-24,11.23,11.46,11.21,11.23,3714,9.78993849612098,9.99044480548054,9.77250316487232,9.78993849612098,4260.31481367588,0.0,1.0
2019-06-25,11.42,11.42,11.22,11.22,830,9.95557414298322,9.95557414298322,9.78122083049665,9.78122083049665,952.089740266824,0.0,1.0
2019-06-26,11.29,11.29,11.29,11.29,439,9.84224448986695,9.84224448986695,9.84224448986695,9.84224448986695,503.575175876067,0.0,1.0
2019-06-27,11.37,11.47,11.37,11.47,273,9.91198581486158,9.99916247110486,9.91198581486158,9.99916247110486,313.157227822702,0.0,1.0
2019-06-28,11.29,11.48,11.09,11.24,7867,9.84224448986695,10.0078801367292,9.66789117738038,9.79865616174531,9024.20480322783,0.0,1.0
2019-07-01,11.29,11.49,11.29,11.3,1664,9.84224448986695,10.0165978023535,9.84224448986695,9.85096215549128,1908.76786482409,0.0,1.0
2019-07-02,11.16,11.29,11.16,11.29,1190,9.72891483675068,9.84224448986695,9.72891483675068,9.84224448986695,1365.04432640665,0.0,1.0
2019-07-03,11.21,11.21,11.11,11.11,3157,9.77250316487232,9.77250316487232,9.68532650862903,9.68532650862903,3621.38230123176,0.0,1.0
2019-07-05,11.21,11.21,11.21,11.21,109,9.77250316487232,9.77250316487232,9.77250316487232,9.77250316487232,125.033471914559,0.0,1.0
2019-07-08,11.36,11.47,11.36,11.47,1119,9.90326814923725,9.99916247110486,9.90326814923725,9.99916247110486,1283.6005052513,0.0,1.0
2019-07-09,11.45,11.45,11.36,11.36,1152,9.98172713985621,9.98172713985621,9.90326814923725,9.90326814923725,1321.45467564745,0.0,1.0
2019-07-10,11.35,11.44,11.2,11.35,3752,9.89455048361292,9.97300947423188,9.76378549924799,9.89455048361292,4303.90446443509,0.0,1.0
2019-07-11,11.49,11.49,11.49,11.49,292,10.0165978023535,10.0165978023535,10.0165978023535,10.0165978023535,334.952053202305,0.0,1.0
2019-07-12,11.21,11.36,11.21,11.34,2248,9.77250316487232,9.90326814923725,9.77250316487232,9.88583281798859,2578.6719712287,0.0,1.0
2019-07-15,11.305,11.39,11.1844,11.2388,5819,9.85532098830344,9.92942114611023,9.75018594087404,9.79761004187039,6674.95204652126,0.0,1.0
2019-07-16,11.2,11.38,11.2,11.35,4921,9.76378549924799,9.92070348048591,9.76378549924799,9.89455048361292,5644.85977331692,0.0,1.0
2019-07-17,11.17,11.23,11.15,11.15,1688,9.73763250237501,9.78993849612098,9.72019717112635,9.72019717112635,1936.29817056674,0.0,1.0
2019-07-18,11.2,11.25,11.2,11.25,254,9.76378549924799,9.80737382736963,9.76378549924799,9.80737382736963,291.3624024431,0.0,1.0
2019-07-19,11.23,11.28,11.19,11.28,2083,9.78993849612098,9.83352682424262,9.75506783362366,9.83352682424262,2389.40111924794,0.0,1.0
2019-07-22,11.34,11.48,11.3,11.3,1351,9.88583281798859,10.0078801367292,9.85096215549128,9.85096215549128,1549.72679409696,0.0,1.0
2019-07-23,11.44,11.53,11.4,11.53,1662,9.97300947423188,10.0514684648508,9.93813881173456,10.0514684648508,1906.47367267887,0.0,1.0
2019-07-24,11.25,11.35,11.22,11.22,828,9.80737382736963,9.89455048361292,9.78122083049665,9.78122083049665,949.795548121603,0.0,1.0
2019-07-25,11.32,11.37,11.15,11.15,2004,9.86839748673994,9.91198581486158,9.72019717112635,9.72019717112635,2298.7805295117,0.0,1.0
2019-07-26,11.36,11.42,11.36,11.41,1297,9.90326814923725,9.95557414298322,9.90326814923725,9.94685647735889,1487.78360617599,0.0,1.0
2019-07-29,11.35,11.41,11.35,11.41,3215,9.89455048361292,9.94685647735889,9.89455048361292,9.94685647735889,3687.91387344318,0.0,1.0
2019-07-30,11.42,11.65,11.3,11.4,4746,9.95557414298322,10.1560804523428,9.85096215549128,9.93813881173456,5444.11796061005,0.0,1.0
2019-07-31,11.28,11.69,11.27,11.69,3047,9.83352682424262,10.1909511148401,9.82480915861829,10.1909511148401,3495.20173324459,0.0,1.0
2019-08-01,11.27,11.67,11.27,11.59,2899,9.82480915861829,10.1735157835914,9.82480915861829,10.1037744585968,3325.43151449822,0.0,1.0
2019-08-02,11.27,11.27,11.27,11.27,557,9.82480915861829,9.82480915861829,9.82480915861829,9.82480915861829,638.932512444122,0.0,1.0
2019-08-05,11.42,11.44,11.21,11.41,1150,9.95557414298322,9.97300947423188,9.77250316487232,9.94685647735889,1319.16048350223,0.0,1.0
2019-08-06,11.28,11.45,11.2,11.45,1715,9.83352682424262,9.98172713985621,9.76378549924799,9.98172713985621,1967.26976452723,0.0,1.0
2019-08-07,11.3,11.46,11.25,11.25,3379,9.85096215549128,9.99044480548054,9.80737382736963,9.80737382736963,3876.03762935132,0.0,1.0
2019-08-08,12.32,12.94,12.07,12.76,25448,10.7401640491728,11.2806593178812,10.5222224085646,11.1237413366432,29191.3008557953,0.0,1.0
2019-08-09,12.5,12.85,12.26,12.26,28432,10.8970820304107,11.2022003272622,10.6878580554268,10.6878580554268,32614.2355364655,0.0,1.0
2019-08-12,12.95,12.96,12.31,12.31,28159,11.2893769835055,11.2980946491298,10.7314463835485,10.7314463835485,32301.0783086427,0.0,1.0
2019-08-13,13.27,13.7,12.6,12.9,38804,11.568342283484,11.9432019053301,10.984258686654,11.2457886553838,44511.9160015829,0.0,1.0
2019-08-14,13.27,13.35,13.0,13.0,3764,11.568342283484,11.6380836084786,11.3329653116271,11.3329653116271,4317.66961730642,0.0,1.0
2019-08-15,13.19,13.19,12.77,13.14,3536,11.4986009584894,11.4986009584894,11.1324590022676,11.4550126303677,4056.13171275118,0.0,1.0
2019-08-16,13.1091,13.3,13.03,13.3,2878,11.5762753592021,11.7448537487233,11.5064243869071,11.7448537487233,3259.07847121221,0.17,1.0
2019-08-19,13.53,13.91,12.84,13.1,54118,11.9479602421223,12.2835274920858,11.3386407619253,11.5682394066372,61283.8112248302,0.0,1.0
2019-08-20,14.1,14.4,13.65,13.65,34841,12.4513111170675,12.7162326301966,12.0539288473739,12.0539288473739,39454.3269685562,0.0,1.0
2019-08-21,14.12,14.3,14.05,14.2,20467,12.4689725512762,12.6279254591536,12.407157531546,12.5396182881106,23177.0531863446,0.0,1.0
2019-08-22,14.19,14.19,13.73,14.12,11213,12.5307875710063,12.5307875710063,12.1245745842083,12.4689725512762,12697.7230360328,0.0,1.0
2019-08-23,14.04,14.19,13.65,14.19,8017,12.3983268144417,12.5307875710063,12.0539288473739,12.5307875710063,9078.53790955812,0.0,1.0
2019-08-26,14.14,14.18,13.57,14.18,10796,12.4866339854848,12.521956853902,11.9832831105395,12.521956853902,12225.5077050753,0.0,1.0
2019-08-27,14.0,14.13,13.92,13.92,9536,12.3630039460245,12.4778032683805,12.2923582091901,12.2923582091901,10798.6700144126,0.0,1.0
2019-08-28,13.55,14.1,13.01,14.1,4688,11.9656216763309,12.4513111170675,11.4887629526985,12.4513111170675,5308.74213795788,0.0,1.0
2019-08-29,14.0,14.19,13.33,13.82,15360,12.3630039460245,12.5307875710063,11.7713459000362,12.2040510381471,17393.8308956982,0.0,1.0
2019-08-30,13.85,13.85,13.51,13.65,2499,12.23054318946,12.23054318946,11.9302988079137,12.0539288473739,2829.89475314777,0.0,1.0
2019-09-03,14.3,14.37,13.75,13.99,15365,12.6279254591536,12.6897404788837,12.1422360184169,12.3541732289202,17399.4929500262,0.0,1.0
2019-09-04,14.1,14.15,14.0,14.1,4443,12.4513111170675,12.4954647025891,12.3630039460245,12.4513111170675,5031.3014758846,0.0,1.0
2019-09-05,14.1,14.86,14.1,14.32,34055,12.4513111170675,13.1224456169946,12.4513111170675,12.6455868933622,38564.2520281904,0.0,1.0
2019-09-06,14.2,14.46,14.11,14.13,8835,12.5396182881106,12.7692169328225,12.4601418341719,12.4778032683805,10004.8499976233,0.0,1.0
2019-09-09,14.49,14.55,14.36,14.36,7111,12.7957090841354,12.8486933867612,12.6809097617794,12.6809097617794,8052.57366531964,0.0,1.0
2019-09-10,14.43,14.75,14.27,14.59,8782,12.7427247815096,13.0253077288473,12.6014333078407,12.8840162551784,9944.83222174616,0.0,1.0
2019-09-11,14.94,14.97,14.41,14.48,29946,13.193091353829,13.2195835051419,12.7250633473009,12.7868783670311,33911.1757814179,0.0,1.0
2019-09-12,14.87,14.99,14.75,14.93,5969,13.1312763340989,13.2372449393505,13.0253077288473,13.1842606367247,6759.36045679834,0.0,1.0
2019-09-13,15.08,15.15,14.87,14.88,20699,13.3167213932893,13.3785364130194,13.1312763340989,13.1401070512032,23439.7725071651,0.0,1.0
2019-09-16,15.7,16.1,15.0,15.0,45063,13.8642258537561,14.2174545379282,13.2460756564548,13.2460756564548,51029.8308367738,0.0,1.0
2019-09-17,15.33,15.74,15.08,15.74,13464,13.5374893208968,13.8995487221733,13.3167213932893,13.8995487221733,15246.7798945105,0.0,1.0
2019-09-18,15.01,15.23,15.01,15.23,5564,13.2549063735591,13.4491821498538,13.2549063735591,13.4491821498538,6300.7340562282,0.0,1.0
2019-09-19,15.3,15.43,14.27,15.2,44907,13.5109971695839,13.6257964919399,12.6014333078407,13.4226899985409,50853.1747417397,0.0,1.0
2019-09-20,14.69,15.09,14.3,15.05,20070,12.9723234262214,13.3255521103936,12.6279254591536,13.2902292419764,22727.4860726995,0.0,1.0
2019-09-23,14.87,14.87,14.45,14.7,13121,13.1312763340989,13.1312763340989,12.7603862157182,12.9811541433257,14858.3629676078,0.0,1.0
2019-09-24,14.81,14.99,14.58,14.58,6586,13.0782920314731,13.2372449393505,12.8751855380741,12.8751855380741,7458.05796087683,0.0,1.0
2019-09-25,14.92,15.01,14.0,14.74,13583,13.1754299196204,13.2549063735591,12.3630039460245,13.016477011743,15381.5367875175,0.0,1.0
2019-09-26,15.12,15.23,14.65,14.65,2784,13.3520442617065,13.4491821498538,12.9370005578042,12.9370005578042,3152.63184984529,0.0,1.0
2019-09-27,14.5,15.25,14.5,15.25,4351,12.8045398012397,13.4668435840624,12.8045398012397,13.4668435840624,4927.11967624888,0.0,1.0
2019-09-30,15.03,15.22,14.5,14.79,9731,13.2725678077677,13.4403514327495,12.8045398012397,13.0606305972645,11019.4901332057,0.0,1.0
2019-10-01,14.71,15.24,14.62,15.24,9532,12.98998486043,13.4580128669581,12.9105084064913,13.4580128669581,10794.1403709502,0.0,1.0
2019-10-02,14.17,14.9,14.17,14.54,14654,12.5131261367977,13.1577684854118,12.5131261367977,12.8398626696569,16594.3488245808,0.0,1.0
2019-10-03,14.6,14.79,14.3,14.32,9492,12.8928469722827,13.0606305972645,12.6279254591536,12.6455868933622,10748.843936326,0.0,1.0
2019-10-04,14.65,14.66,14.34,14.34,4626,12.9370005578042,12.9458312749085,12.6632483275708,12.6632483275708,5238.53266429037,0.0,1.0
2019-10-07,14.75,14.75,14.59,14.62,2318,13.0253077288473,13.0253077288473,12.8840162551784,12.9105084064913,2624.9283864732,0.0,1.0
2019-10-08,14.94,14.94,14.63,14.63,2407,13.193091353829,13.193091353829,12.9193391235956,12.9193391235956,2725.71295351208,0.0,1.0
2019-10-09,14.7,14.85,14.7,14.85,1861,12.9811541433257,13.1136148998903,12.9811541433257,13.1136148998903,2107.41662089157,0.0,1.0
2019-10-10,14.76,14.9,14.65,14.84,5192,13.0341384459516,13.1577684854118,12.9370005578042,13.104784182786,5879.47721422297,0.0,1.0
2019-10-11,14.45,14.99,14.45,14.99,9751,12.7603862157182,13.2372449393505,12.7603862157182,13.2372449393505,11042.1383505178,0.0,1.0
2019-10-14,14.42,14.65,14.32,14.32,2067,12.7338940644053,12.9370005578042,12.6455868933622,12.6455868933622,2340.69325920625,0.0,1.0
2019-10-15,14.57,14.67,14.4,14.55,1549,12.8663548209698,12.9546619920128,12.7162326301966,12.8486933867612,1754.10443082269,0.0,1.0
2019-10-16,14.4,14.7,14.4,14.7,5118,12.7162326301966,12.9811541433257,12.7162326301966,12.9811541433257,5795.67881016821,0.0,1.0
2019-10-17,14.4,14.6,14.38,14.5,8239,12.7162326301966,12.8928469722827,12.698571195988,12.8045398012397,9329.93312172252,0.0,1.0
2019-10-18,14.49,14.66,14.4,14.66,997,12.7957090841354,12.9458312749085,12.7162326301966,12.9458312749085,1129.01363300853,0.0,1.0
2019-10-21,14.41,14.59,14.39,14.5,11934,12.7250633473009,12.8840162551784,12.7074019130923,12.8045398012397,13514.1912701343,0.0,1.0
2019-10-22,14.62,14.63,14.4,14.48,7576,12.9105084064913,12.9193391235956,12.7162326301966,12.7868783670311,8579.14471782616,0.0,1.0
2019-10-23,14.22,14.5,13.6,14.21,23930,12.5572797223192,12.8045398012397,12.0097752618524,12.5484490052149,27098.592013936,0.0,1.0
2019-10-24,14.16,14.58,14.04,14.35,20204,12.5042954196934,12.8751855380741,12.3983268144417,12.6720790446751,22879.2291286905,0.0,1.0
2019-10-25,14.3,14.52,14.17,14.52,2951,12.6279254591536,12.8222012354483,12.5131261367977,12.8222012354483,3341.7444644014,0.0,1.0
2019-10-28,14.31,14.56,14.3,14.37,15746,12.6367561762579,12.8575241038655,12.6279254591536,12.6897404788837,17830.9414898219,0.0,1.0
2019-10-29,14.31,14.59,14.31,14.31,2886,12.6367561762579,12.8840162551784,12.6367561762579,12.6367561762579,3268.13775813705,0.0,1.0
2019-10-30,14.35,14.44,14.2,14.39,6321,12.6720790446751,12.7515554986139,12.5396182881106,12.7074019130923,7157.96908149144,0.0,1.0
2019-10-31,14.52,14.53,14.31,14.35,6236,12.8222012354483,12.8310319525526,12.6367561762579,12.6720790446751,7061.71415791496,0.0,1.0
2019-11-01,14.6,14.66,14.5,14.59,6540,12.8928469722827,12.9458312749085,12.8045398012397,12.8840162551784,7405.967061059,0.0,1.0
2019-11-04,14.37,14.69,14.23,14.69,10192,12.6897404788837,12.9723234262214,12.5661104394235,12.9723234262214,11541.5315422498,0.0,1.0
2019-11-05,14.7,14.75,14.45,14.56,11031,12.9811541433257,13.0253077288473,12.7603862157182,12.8575241038655,12491.6242584927,0.0,1.0
2019-11-06,13.54,13.75,12.01,13.75,84137,11.9567909592266,12.1422360184169,10.6056912422682,12.1422360184169,95277.6529994372,0.0,1.0
2019-11-07,13.44,13.59,13.4,13.55,9621,11.8684837881835,12.0009445447481,11.8331609197663,11.9656216763309,10894.9249379891,0.0,1.0
2019-11-08,13.74,14.1,13.27,13.33,9178,12.1334053013126,12.4513111170675,11.7183615974104,11.7713459000362,10393.2669245259,0.0,1.0
2019-11-11,13.56,13.75,13.56,13.71,6830,11.9744523934352,12.1422360184169,11.9744523934352,12.1069131499997,7734.36621208453,0.0,1.0
2019-11-12,13.74,13.84,13.51,13.51,7152,12.1334053013126,12.2217124723557,11.9302988079137,11.9302988079137,8099.0025108095,0.0,1.0
2019-11-13,13.8,13.94,13.71,13.88,4074,12.1863896039385,12.3100196433987,12.1069131499997,12.2570353407729,4613.44186647619,0.0,1.0
2019-11-14,13.97,13.98,13.7,13.89,10981,12.3365117947116,12.3453425118159,12.0980824328954,12.2658660578772,12435.0037152124,0.0,1.0
2019-11-15,13.8,13.87,13.67,13.87,5935,12.3365117947116,12.3990883038152,12.2202982778049,12.3990883038152,6639.07280785076,0.17,1.0
2019-11-18,13.61,13.69,13.5,13.69,6413,12.1666612700018,12.2381772804059,12.0683267556961,12.2381772804059,7173.77825050496,0.0,1.0
2019-11-19,13.8,13.89,13.4,13.43,9277,12.3365117947116,12.4169673064162,11.978931742691,12.0057502465925,10377.5363838975,0.0,1.0
2019-11-20,13.54,13.95,13.53,13.75,7287,12.1040847608982,12.4706043142193,12.0951452595977,12.291814288209,8151.46142389359,0.0,1.0
2019-11-21,13.96,13.97,13.74,13.74,2730,12.4795438155199,12.4884833168204,12.2828747869085,12.2828747869085,3053.86162854802,0.0,1.0
2019-11-22,13.88,13.97,13.88,13.97,1851,12.4080278051157,12.4884833168204,12.4080278051157,12.4884833168204,2070.58530199356,0.0,1.0
2019-11-25,13.88,13.88,13.66,13.88,8508,12.4080278051157,12.4080278051157,12.2113587765044,12.4080278051157,9517.30942699148,0.0,1.0
2019-11-26,13.83,13.87,13.78,13.87,1219,12.3633302986132,12.3990883038152,12.3186327921106,12.3990883038152,1363.61074183152,0.0,1.0
2019-11-27,13.88,13.88,13.7,13.87,4993,12.4080278051157,12.4080278051157,12.2471167817064,12.3990883038152,5585.32275140673,0.0,1.0
2019-11-29,14.44,14.44,14.0,14.0,3061,12.9086398779446,12.9086398779446,12.5153018207219,12.5153018207219,3424.12836812657,0.0,1.0
2019-12-02,14.27,14.42,14.04,14.23,8423,12.7566683558358,12.8907608753436,12.551059825924,12.7209103506338,9422.22582317222,0.0,1.0
2019-12-03,14.45,14.5,14.28,14.28,3935,12.9175793792451,12.9622768857477,12.7656078571364,12.7656078571364,4401.81154151521,0.0,1.0
2019-12-04,14.32,14.5,14.25,14.42,8360,12.8013658623384,12.9622768857477,12.7387893532348,12.8907608753436,9351.75209328264,0.0,1.0
2019-12-05,14.5,14.72,14.32,14.32,9439,12.9622768857477,13.158945914359,12.8013658623384,12.8013658623384,10558.7545464707,0.0,1.0
2019-12-06,14.63,14.75,14.63,14.7,3867,13.0784904026544,13.1857644182606,13.0784904026544,13.141066911758,4325.7446584598,0.0,1.0
2019-12-09,14.74,14.79,14.67,14.76,2320,13.1768249169601,13.2215224234627,13.1142484078565,13.1947039195611,2595.22306894924,0.0,1.0
2019-12-10,14.78,14.8,14.68,14.8,5631,13.2125829221621,13.2304619247632,13.123187909157,13.2304619247632,6299.00909536777,0.0,1.0
2019-12-11,14.75,14.79,14.75,14.79,2306,13.1857644182606,13.2215224234627,13.1857644182606,13.2215224234627,2579.56224008489,0.0,1.0
2019-12-12,15.82,15.9,14.8,14.8,43120,14.1422910574158,14.2138070678199,13.2304619247632,13.2304619247632,48235.3529021945,0.0,1.0
2019-12-13,15.75,15.84,15.47,15.82,2834,14.0797145483122,14.1601700600168,13.8294085118977,14.1422910574158,3170.19921439747,0.0,1.0
2019-12-16,15.99,16.1,15.76,15.86,20609,14.2942625795245,14.3925970938302,14.0886540496127,14.1780490626178,23053.8587189548,0.0,1.0
2019-12-17,15.87,16.0,15.75,16.0,4533,14.1869885639183,14.3032020808251,14.0797145483122,14.3032020808251,5070.75266014955,0.0,1.0
2019-12-18,15.8,15.8,15.75,15.76,8535,14.1244120548147,14.1244120548147,14.0797145483122,14.0886540496127,9547.51245408701,0.0,1.0
2019-12-19,15.82,15.98,15.76,15.76,3283,14.1422910574158,14.285323078224,14.0886540496127,14.0886540496127,3672.46436868981,0.0,1.0
2019-12-20,15.99,15.99,15.76,15.76,5881,14.2942625795245,14.2942625795245,14.0886540496127,14.0886540496127,6578.66675365972,0.0,1.0
2019-12-23,15.8,15.99,15.73,15.89,8516,14.1244120548147,14.2942625795245,14.0618355457111,14.2048675665194,9526.25847205682,0.0,1.0
2019-12-24,16.09,16.1,15.73,15.73,4205,14.3836575925297,14.3925970938302,14.0618355457111,14.0618355457111,4703.8418124705,0.0,1.0
2019-12-26,16.15,16.15,16.07,16.1,7692,14.4372946003328,14.4372946003328,14.3657785899287,14.3925970938302,8604.50683032654,0.0,1.0
2019-12-27,16.06,16.15,16.04,16.15,2019,14.3568390886281,14.4372946003328,14.3389600860271,14.4372946003328,2258.51524836575,0.0,1.0
2019-12-30,16.09,16.15,16.03,16.15,2097,14.3836575925297,14.4372946003328,14.3300205847266,14.4372946003328,2345.76843775283,0.0,1.0
2019-12-31,16.2,16.24,16.0,16.15,6602,14.4819921068354,14.5177501120374,14.3032020808251,14.4372946003328,7385.19944017365,0.0,1.0
2020-01-02,16.12,16.25,16.08,16.25,4112,14.4104760964312,14.5266896133379,14.3747180912292,14.5266896133379,4599.80916358591,0.0,1.0
2020-01-03,16.1,16.25,16.1,16.19,2541,14.3925970938302,14.5266896133379,14.3925970938302,14.4730526055348,2842.44043887932,0.0,1.0
2020-01-06,16.18,16.18,15.88,16.05,2914,14.4641131042343,14.4641131042343,14.1959280652189,14.3478995873276,3259.68966505091,0.0,1.0
2020-01-07,16.08,16.22,15.98,16.22,7707,14.3747180912292,14.4998711094364,14.285323078224,14.4998711094364,8621.28628982405,0.0,1.0
2020-01-08,16.02,16.2,15.98,16.2,3391,14.3210810834261,14.4819921068354,14.285323078224,14.4819921068354,3793.27647707193,0.0,1.0
2020-01-09,16.1,16.25,16.01,16.25,1266,14.3925970938302,14.5266896133379,14.3121415821256,14.5266896133379,1416.18638159041,0.0,1.0
2020-01-10,16.2,16.25,16.1,16.18,3761,14.4819921068354,14.5266896133379,14.3925970938302,14.4641131042343,4207.169811344,0.0,1.0
2020-01-13,16.11,16.25,16.11,16.24,2897,14.4015365951307,14.5266896133379,14.4015365951307,14.5177501120374,3240.67294428706,0.0,1.0
2020-01-14,16.18,16.25,16.12,16.12,3567,14.4641131042343,14.5266896133379,14.4104760964312,14.4104760964312,3990.15546850947,0.0,1.0
2020-01-15,16.51,16.56,16.25,16.25,11578,14.7591166471513,14.8038141536539,14.5266896133379,14.5266896133379,12951.5054708166,0.0,1.0
2020-01-16,16.52,16.53,15.98,16.34,12127,14.7680561484519,14.7769956497524,14.285323078224,14.6071451250426,13565.6336884256,0.0,1.0
2020-01-17,16.25,16.47,16.25,16.39,4356,14.5266896133379,14.7233586419493,14.5266896133379,14.6518426315452,4872.75503807885,0.0,1.0
2020-01-21,16.52,16.52,16.26,16.26,2263,14.7680561484519,14.7680561484519,14.5356291146385,14.5356291146385,2531.46112285867,0.0,1.0
2020-01-22,16.05,16.54,16.05,16.53,3167,14.3478995873276,14.7859351510529,14.3478995873276,14.7769956497524,3542.70321524236,0.0,1.0
2020-01-23,16.26,16.45,16.26,16.45,2331,14.5356291146385,14.7054796393483,14.5356291146385,14.7054796393483,2607.52800591408,0.0,1.0
2020-01-24,16.31,16.67,16.3,16.53,12081,14.580326621141,14.9021486679596,14.5713871198405,14.7769956497524,13514.1766793,0.0,1.0
2020-01-27,16.28,16.4,16.27,16.4,3017,14.5535081172395,14.6607821328457,14.544568615939,14.6607821328457,3374.90862026718,0.0,1.0
2020-01-28,16.66,16.66,16.23,16.23,4117,14.8932091666591,14.8932091666591,14.5088106107369,14.5088106107369,4605.40231675174,0.0,1.0
2020-01-29,16.3,16.53,16.26,16.53,3784,14.5713871198405,14.7769956497524,14.5356291146385,14.7769956497524,4232.89831590688,0.0,1.0
2020-01-30,16.4,16.4,16.12,16.2,8300,14.6607821328457,14.6607821328457,14.4104760964312,14.4819921068354,9284.63425529254,0.0,1.0
2020-01-31,16.11,16.25,16.11,16.23,2181,14.4015365951307,14.5266896133379,14.4015365951307,14.5088106107369,2439.73341093893,0.0,1.0
2020-02-03,15.19,16.25,14.7,16.25,15036,13.5791024754833,14.5266896133379,13.141066911758,14.5266896133379,16819.7302003107,0.0,1.0
2020-02-04,15.06,15.62,15.06,15.19,1740,13.4628889585766,13.9635010314055,13.4628889585766,13.5791024754833,1946.41730171193,0.0,1.0
2020-02-05,15.34,15.6,14.8729,14.8729,1539,13.713194994991,13.9456220288044,13.2956308892439,13.2956308892439,1721.57254444521,0.0,1.0
2020-02-06,15.59,15.68,15.03,15.16,2756,13.9366825275039,14.0171380392086,13.436070454675,13.5522839715817,3082.9460250104,0.0,1.0
2020-02-07,15.37,15.74,15.15,15.58,6005,13.7400134988926,14.0707750470116,13.5433444702812,13.9277430262034,6717.37695217249,0.0,1.0
2020-02-10,15.4,15.5,15.22,15.22,3005,13.7668320027941,13.8562270157993,13.6059209793848,13.6059209793848,3361.48505266917,0.0,1.0
2020-02-11,15.21,15.46,15.16,15.46,4101,13.5969814780843,13.8204690105972,13.5522839715817,13.8204690105972,4587.50422662106,0.0,1.0
2020-02-12,15.25,15.25,14.88,15.25,9385,13.6327394832864,13.6327394832864,13.3019779351673,13.6327394832864,10498.3484922796,0.0,1.0
2020-02-13,15.25,15.25,15.1,15.1,7188,13.6327394832864,13.6327394832864,13.4986469637786,13.4986469637786,8040.71699120997,0.0,1.0
2020-02-14,15.25,15.25,15.03,15.14,3145,13.6327394832864,13.6327394832864,13.436070454675,13.5344049689807,3518.09334131265,0.0,1.0
2020-02-18,15.63,15.94,15.25,15.25,5950,13.972440532706,14.249565073022,13.6327394832864,13.6327394832864,6655.85226734826,0.0,1.0
2020-02-19,17.47,17.57,15.9,16.45,49377,15.6173087720009,15.706703785006,14.2138070678199,14.7054796393483,55234.6247739252,0.0,1.0
2020-02-20,18.01,18.01,17.02,17.3,29280,16.1000418422287,16.1000418422287,15.2150312134776,15.4653372498921,32753.5049391525,0.0,1.0
2020-02-21,17.52,18.29,17.24,18.01,24037,15.6620062785034,16.3503478786431,15.411700242089,16.1000418422287,26888.5245294539,0.0,1.0
2020-02-24,17.45,17.49,16.94,16.98,11042,15.5994297693998,15.6351877746019,15.1435152030735,15.1792732082756,12351.9194514386,0.0,1.0
2020-02-25,16.87,17.78,16.86,17.38,7747,15.0809386939699,15.8944333123168,15.0719991926694,15.5368532602962,8666.03151515078,0.0,1.0
2020-02-26,16.89,17.39,16.85,17.03,5108,15.0988176965709,15.5457927615967,15.0630596913689,15.2239707147782,5713.96527422102,0.0,1.0
2020-02-27,16.3,16.88,15.7,16.8,29990,14.5713871198405,15.0898781952704,14.0350170418096,15.0183621848663,33547.7326887017,0.0,1.0
2020-02-28,15.95,16.36,15.43,16.0,8567,14.4104760964312,14.7809021277502,13.9406674713438,14.4556500026896,9482.24396512758,0.17,1.0
2020-03-02,15.9,16.2,15.38,15.95,21307,14.3653021901728,14.6363456277233,13.8954935650854,14.4104760964312,23583.3047933901,0.0,1.0
2020-03-03,16.18,16.4,15.78,15.92,10890,14.6182760652199,14.8170412527569,14.2568848151527,14.3833717526762,12053.4185572825,0.0,1.0
2020-03-04,16.61,16.99,16.19,16.21,9041,15.0067716590422,15.3500933466061,14.6273108464716,14.6453804089749,10006.8831199624,0.0,1.0
2020-03-05,16.16,16.33,15.62,15.62,2133,14.6002065027165,14.7537977839951,14.1123283151258,14.1123283151258,2360.87619675699,0.0,1.0
2020-03-06,15.48,16.06,15.44,16.06,10537,13.9858413776022,14.5098586901997,13.9497022525955,14.5098586901997,11662.7062753063,0.0,1.0
2020-03-09,14.0,15.0,13.0,13.84,29496,12.6486937523534,13.5521718775215,11.7452156271853,12.5041372523265,32647.1656350418,0.0,1.0
2020-03-10,15.0,15.05,14.35,14.35,12764,13.5521718775215,13.5973457837799,12.9649110961623,12.9649110961623,14127.6248361023,0.0,1.0
2020-03-11,14.4,15.05,14.07,15.04,18044,13.0100850024207,13.5973457837799,12.7119372211152,13.5883110025283,19971.7065608453,0.0,1.0
2020-03-12,13.85,14.04,13.1,14.0,48362,12.5131720335782,12.6848328773602,11.8355634397021,12.6486937523534,53528.6894643982,0.0,1.0
2020-03-13,13.75,14.47,13.5,13.99,22233,12.4228242210614,13.0733284711824,12.1969546897694,12.6396589711018,24608.2327625401,0.0,1.0
2020-03-16,12.05,13.11,12.0,13.0,37866,10.8869114082756,11.8445982209538,10.8417375020172,11.7452156271853,41911.3633691515,0.0,1.0
2020-03-17,12.07,12.77,12.0,12.77,17772,10.904980970779,11.5374156583967,10.8417375020172,11.5374156583967,19670.6478053282,0.0,1.0
2020-03-18,10.95,12.25,10.85,11.05,11427,9.89308547059073,11.0676070333093,9.80273765807392,9.98343328310754,12647.7882326967,0.0,1.0
2020-03-19,11.48,11.48,9.52,10.34,7856,10.3719288769298,10.3719288769298,8.60111175160034,9.34196381423818,8695.28523287524,0.0,1.0
2020-03-20,11.99,11.99,10.52,10.52,6927,10.8327027207656,10.8327027207656,9.50458987676844,9.50458987676844,7667.03676274522,0.0,1.0
2020-03-23,11.91,11.91,11.04,11.51,19560,10.7604244707521,10.7604244707521,9.97439850185586,10.3990332206849,21649.6663893889,0.0,1.0
2020-03-24,12.48,12.56,11.21,11.21,14373,11.2754070020979,11.3476852521114,10.1279897831344,10.1279897831344,15908.5201950249,0.0,1.0
2020-03-25,12.52,12.75,12.03,12.25,16852,11.3115461271046,11.5193460958933,10.8688418457723,11.0676070333093,18652.3608381382,0.0,1.0
2020-03-26,12.85,13.05,12.54,12.6,6665,11.6096939084101,11.7903895334437,11.329615689608,11.3838243771181,7377.04634382809,0.0,1.0
2020-03-27,12.95,12.95,12.62,12.62,3442,11.7000417209269,11.7000417209269,11.4018939396215,11.4018939396215,3809.72145768287,0.0,1.0
2020-03-30,13.44,13.9,13.05,13.09,24540,12.1427460022593,12.5583459398366,11.7903895334437,11.8265286584505,27161.6980161352,0.0,1.0
2020-03-31,12.79,13.13,11.96,13.05,11145,11.5554852209,11.8626677834572,10.8055983770105,11.7903895334437,12335.6611405798,0.0,1.0
2020-04-01,12.79,12.79,12.0,12.09,6193,11.5554852209,11.5554852209,10.8417375020172,10.9230505332824,6854.62085631319,0.0,1.0
2020-04-02,12.59,13.57,12.56,13.57,14615,11.3747895958664,12.2601981585312,11.3476852521114,12.2601981585312,16176.3739407423,0.0,1.0
2020-04-03,12.24,12.5,12.0,12.5,7529,11.0585722520576,11.2934765646013,10.8417375020172,11.2934765646013,8333.35062605874,0.0,1.0
2020-04-06,12.77,13.44,12.77,12.77,8940,11.5374156583967,12.1427460022593,11.5374156583967,11.5374156583967,9895.0929203035,0.0,1.0
2020-04-07,12.32,13.48,11.8,13.01,23885,11.130850502071,12.178885127266,10.6610418769836,11.754250408437,26436.7219688423,0.0,1.0
2020-04-08,13.5,13.77,12.56,12.56,13095,12.1969546897694,12.4408937835648,11.3476852521114,11.3476852521114,14493.9867775587,0.0,1.0
2020-04-09,14.05,14.5,13.52,13.59,25009,12.6938676586118,13.1004328149375,12.2150242522727,12.2782677210345,27680.8030026702,0.0,1.0
2020-04-13,14.1,14.28,13.97,14.05,4452,12.7390415648703,12.9016676274005,12.6215894085984,12.6938676586118,4927.62345427194,0.0,1.0
2020-04-14,14.24,14.49,13.65,14.16,10506,12.8655285023938,13.0913980336858,12.3324764085446,12.7932502523803,11628.3944318466,0.0,1.0
2020-04-15,14.01,14.21,12.54,14.21,6665,12.6577285336051,12.8384241586387,11.329615689608,12.8384241586387,7377.04634382809,0.0,1.0
2020-04-16,13.5,14.19,13.5,13.62,6292,12.1969546897694,12.8203545961354,12.1969546897694,12.3053720647896,6964.1973886521,0.0,1.0
2020-04-17,14.0,14.07,13.56,13.56,11158,12.6486937523534,12.7119372211152,12.2511633772795,12.2511633772795,12350.0499781596,0.0,1.0
2020-04-20,13.56,14.4,13.56,13.99,1399,12.2511633772795,13.0100850024207,12.2511633772795,12.6396589711018,1548.4602903249,0.0,1.0
2020-04-21,14.3,14.3,13.4,14.1,1292,12.9197371899039,12.9197371899039,12.1066068772526,12.7390415648703,1430.02908870605,0.0,1.0
2020-04-22,14.8,15.22,14.33,14.51,16893,13.3714762524879,13.7509370650585,12.9468415336589,13.1094675961892,18697.7410181977,0.0,1.0
2020-04-23,15.21,15.45,14.8,14.8,9311,13.7419022838068,13.9587370338472,13.3714762524879,13.3714762524879,10305.7282081596,0.0,1.0
2020-04-24,14.94,14.94,14.94,14.94,366,13.4979631900115,13.4979631900115,13.4979631900115,13.4979631900115,405.101119556049,0.0,1.0
2020-04-27,14.92,14.96,14.8,14.86,6198,13.4798936275081,13.5160327525148,13.3714762524879,13.425684939998,6860.15502461311,0.0,1.0
2020-04-28,14.75,15.25,14.75,14.95,9780,13.3263023462295,13.7780414088136,13.3263023462295,13.5069979712631,10824.8331946945,0.0,1.0
2020-04-29,15.5,15.5,15.01,15.01,6537,14.0039109401056,14.0039109401056,13.5612066587732,13.5612066587732,7235.37163534946,0.0,1.0
2020-04-30,15.37,15.55,15.22,15.31,7785,13.8864587838337,14.049084846364,13.7509370650585,13.8322500963237,8616.70004301602,0.0,1.0
2020-05-01,15.42,15.55,15.3,15.5,1515,13.9316326900921,14.049084846364,13.823215315072,14.0039109401056,1676.85299488366,0.0,1.0
2020-05-04,15.76,15.76,14.92,14.92,5959,14.2388152526493,14.2388152526493,13.4798936275081,13.4798936275081,6595.6217798757,0.0,1.0
2020-05-05,16.39,17.04,15.82,15.87,7272,14.8080064715052,15.3952672528645,14.2930239401594,14.3381978464178,8048.89437544153,0.0,1.0
2020-05-06,15.16,15.84,14.55,15.09,16970,13.6967283775484,14.3110935026628,13.1456067211959,13.6334849087867,18782.9672100169,0.0,1.0
2020-05-07,15.93,16.23,15.35,15.35,10316,14.3924065339279,14.6634499714783,13.8683892213304,13.8683892213304,11418.0960364487,0.0,1.0
2020-05-08,17.54,19.26,17.4,19.26,56852,15.8470063154485,17.4009886907377,15.720519377925,17.4009886907377,62925.7072377066,0.0,1.0
2020-05-11,18.6,18.98,17.82,17.9,65641,16.8046931281267,17.1480148156906,16.0999801904956,16.172258440509,72653.6682753517,0.0,1.0
2020-05-12,18.27,18.91,18.26,18.91,21543,16.5065453468212,17.0847713469288,16.4975105655696,17.0847713469288,23844.5175371476,0.0,1.0
2020-05-13,17.56,18.66,17.55,18.32,25596,15.8650758779519,16.8589018156368,15.8560410967002,16.5517192530796,28330.5143610838,0.0,1.0
2020-05-14,18.4,18.46,17.5,17.5,15162,16.6239975030931,16.6782061906032,15.8108671904418,15.8108671904418,16781.8119527564,0.0,1.0
2020-05-15,19.5,19.95,17.97,18.25,86423,17.7714147220566,18.1815242925656,16.377042182326,16.6322214706427,94829.1695600571,0.17,1.0
2020-05-18,20.78,23.48,19.5,19.77,152948,18.9379486115044,21.3986060345584,17.7714147220566,18.017480464362,167824.905706486,0.0,1.0
2020-05-19,20.6,21.44,20.23,21.24,57366,18.7739047833008,19.5394426482509,18.4367035808823,19.3571717280247,62945.8609511616,0.0,1.0
2020-05-20,20.48,21.3,20.0,20.3,43152,18.6645422311651,19.4118530040926,18.2270920226221,18.5004984029615,47349.2973497284,0.0,1.0
2020-05-21,20.06,20.75,20.06,20.7,37137,18.28177329869,18.9106079734705,18.28177329869,18.8650402434139,40749.2319168722,0.0,1.0
2020-05-22,20.84,21.06,20.25,20.49,49429,18.9926298875723,19.1931278998211,18.4549306729049,18.6736557771764,54236.8469294523,0.0,1.0
2020-05-26,21.02,21.79,20.17,21.19,30921,19.1566737157759,19.8584167586468,18.3820223048144,19.3116039979682,33928.6156690525,0.0,1.0
2020-05-27,21.12,21.12,20.17,20.64,13680,19.247809175889,19.247809175889,18.3820223048144,18.810358967346,15010.6226303366,0.0,1.0
2020-05-28,22.19,22.73,20.97,20.97,54769,20.2229585990993,20.7150900837101,19.1111059857193,19.1111059857193,60096.256640417,0.0,1.0
2020-05-29,23.46,23.84,21.66,22.19,74630,21.3803789425358,21.7266936909656,19.7399406604998,20.2229585990993,81889.0911478085,0.0,1.0
2020-06-01,22.65,23.88,22.43,23.83,51163,20.6421817156196,21.7631478750108,20.4416837033707,21.7175801449543,56139.5091839117,0.0,1.0
2020-06-02,23.2,24.45,22.1,22.65,47000,21.1434267462417,22.2826199976556,20.1409366849975,20.6421817156196,51571.5835983787,0.0,1.0
2020-06-03,23.25,23.91,23.0,23.46,32213,21.1889944762982,21.7904885130448,20.9611558260155,21.3803789425358,35346.2855841399,0.0,1.0
2020-06-04,23.8,24.23,23.44,23.68,23161,21.6902395069203,22.0821219854067,21.3621518505131,21.5808769547846,25413.8180366394,0.0,1.0
2020-06-05,24.01,24.84,23.61,24.09,21394,21.8816239731579,22.6380482920967,21.5170821327054,21.9545323412484,23474.9459468875,0.0,1.0
2020-06-08,25.4,25.5,24.1,24.1,16241,23.1484068687301,23.2395423288432,21.9636458872597,21.9636458872597,17820.7253025802,0.0,1.0
2020-06-09,24.8,25.43,24.51,24.84,10798,22.6015941080515,23.175747506764,22.3373012737234,22.6380482920967,11848.2970147935,0.0,1.0
2020-06-10,24.56,24.74,24.1,24.74,12444,22.38286900378,22.5469128319836,21.9636458872597,22.5469128319836,13654.3997084729,0.0,1.0
2020-06-11,22.51,24.9,20.65,24.11,67180,20.5145920714612,22.6927295681646,18.8194725133574,21.972759433271,73714.4465135976,0.0,1.0
2020-06-12,23.65,24.64,22.6,22.65,13583,21.5535363167507,22.4557773718705,20.596613985563,20.6421817156196,14904.1876599314,0.0,1.0
2020-06-15,23.65,24.13,21.67,23.7,23674,21.5535363167507,21.9909865252936,19.7490542065111,21.5991040468072,25976.716385277,0.0,1.0
2020-06-16,22.56,24.27,22.51,23.89,21952,20.5601598015178,22.118576169452,20.5145920714612,21.7722614210221,24087.2213436513,0.0,1.0
2020-06-17,23.24,24.44,22.75,23.2,49692,21.1798809302869,22.2735064516443,20.7333171757327,21.1434267462417,54525.4283440562,0.0,1.0
2020-06-18,23.46,24.49,23.01,24.49,10200,21.3803789425358,22.3190741817008,20.9702693720268,22.3190741817008,11192.1309085843,0.0,1.0
2020-06-19,24.15,24.15,23.59,23.93,11448,22.0092136173162,22.0092136173162,21.4988550406828,21.8087156050674,12561.5210432817,0.0,1.0
2020-06-22,23.81,24.14,23.81,24.0,8537,21.6993530529317,22.0001000713049,21.6993530529317,21.8725104271466,9367.37466339061,0.0,1.0
2020-06-23,23.85,24.04,23.58,23.67,13050,21.7358072369769,21.9089646111918,21.4897414946715,21.5717634087733,14319.3439565711,0.0,1.0
2020-06-24,23.79,23.96,23.36,23.61,10404,21.681125960909,21.8360562431013,21.2892434824227,21.5170821327054,11415.973526756,0.0,1.0
2020-06-25,23.76,24.1,23.41,23.41,8626,21.6537853228751,21.9636458872597,21.3348112124792,21.3348112124792,9465.0314919067,0.0,1.0
2020-06-26,23.88,24.17,23.55,23.56,11937,21.7631478750108,22.0274407093389,21.4624008566376,21.4715144026489,13098.0849662521,0.0,1.0
2020-06-29,23.88,23.98,23.6,23.76,15476,21.7631478750108,21.8542833351239,21.5079685866941,21.6537853228751,16981.3154844364,0.0,1.0
2020-06-30,25.7,26.29,23.5,23.85,147724,23.4218132490694,23.9595124637368,21.416833126581,21.7358072369769,162092.779052913,0.0,1.0
2020-07-01,24.5,26.25,24.09,25.81,34354,22.3281877277121,23.9230582796916,21.9545323412484,23.5220622551939,37695.5358072065,0.0,1.0
2020-07-02,24.11,24.99,24.11,24.52,9565,21.972759433271,22.7747514822664,21.972759433271,22.3464148197347,10495.3658961381,0.0,1.0
2020-07-06,24.16,24.99,24.15,24.25,22412,22.0183271633275,22.7747514822664,22.0092136173162,22.1003490774293,24591.9645022738,0.0,1.0
2020-07-07,24.22,24.51,24.2,24.2,12241,22.0730084393954,22.3373012737234,22.0547813473728,22.0547813473728,13431.6543580373,0.0,1.0
2020-07-08,24.95,25.3,24.45,25.3,9667,22.7382972982211,23.057271408617,22.2826199976556,23.057271408617,10607.287205224,0.0,1.0
2020-07-09,24.89,25.57,24.11,24.11,5207,22.6836160221532,23.3033371509224,21.972759433271,21.972759433271,5713.4731020587,0.0,1.0
2020-07-10,24.35,25.08,24.2,24.76,1762,22.1914845375425,22.8567733963682,22.0547813473728,22.5651399240062,1933.38575107113,0.0,1.0
2020-07-13,24.31,25.0,23.61,24.64,9911,22.1550303534972,22.7838650282777,21.5170821327054,22.4557773718705,10875.0205328411,0.0,1.0
2020-07-14,23.51,24.3,23.51,24.3,7222,21.4259466725923,22.1459168074859,21.4259466725923,22.1459168074859,7924.46759037216,0.0,1.0
2020-07-15,23.26,23.65,22.52,23.65,15763,21.1981080223095,21.5535363167507,20.5237056174725,21.5535363167507,17296.2313247074,0.0,1.0
2020-07-16,23.03,23.49,22.79,23.49,5174,20.9884964640494,21.4077195805697,20.7697713597779,21.4077195805697,5677.2632667662,0.0,1.0
2020-07-17,22.91,23.26,22.85,22.91,4174,20.8791339119137,21.1981080223095,20.8244526358458,20.8791339119137,4579.99553063048,0.0,1.0
2020-07-20,22.8,23.28,22.8,23.0,10353,20.7788849057892,21.2163351143322,20.7788849057892,20.9611558260155,11360.0128722131,0.0,1.0
2020-07-21,23.22,23.47,22.83,23.05,4810,21.1616538382643,21.3894924885471,20.8062255438232,21.006723556072,5277.8578108128,0.0,1.0
2020-07-22,22.88,23.3154,22.77,23.01,4581,20.8517932738797,21.2485970672122,20.7515442677553,20.9702693720268,5026.58349923773,0.0,1.0
2020-07-23,23.12,23.5,22.86,23.0,10533,21.0705183781512,21.416833126581,20.8335661818571,20.9611558260155,11557.5210647175,0.0,1.0
2020-07-24,23.25,23.38,23.0,23.0,10821,21.1889944762982,21.3074705744453,20.9611558260155,20.9611558260155,11873.5341727246,0.0,1.0
2020-07-27,23.2,23.36,22.96,23.36,4625,21.1434267462417,21.2892434824227,20.9247016419702,21.2892434824227,5074.86327962769,0.0,1.0
2020-07-28,22.77,23.4999,22.77,23.4999,6608,20.7515442677553,21.4167419911209,20.7515442677553,21.4167419911209,7250.74520038483,0.0,1.0
2020-07-29,23.1,23.14,22.85,22.8725,2607,21.0522912861286,21.0887454701738,20.8244526358458,20.8449581143712,2860.57698810581,0.0,1.0
2020-07-30,23.13,23.14,22.35,22.8,8665,21.0796319241625,21.0887454701738,20.3687753352802,20.7788849057892,9507.824933616,0.0,1.0
2020-07-31,23.13,23.14,22.81,23.04,5691,21.0796319241625,21.0887454701738,20.7879984518005,20.9976100100607,6244.55068634837,0.0,1.0
2020-08-03,23.27,23.3411,23.0,23.0,3465,21.2072215683209,21.2720188804613,20.9611558260155,20.9611558260155,3802.03270571026,0.0,1.0
2020-08-04,23.29,23.4,22.96,23.3,3646,21.2254486603435,21.3256976664679,20.9247016419702,21.2345622063548,4000.63816595082,0.0,1.0
2020-08-05,23.26,23.36,23.0517,23.0517,4118,21.1981080223095,21.2892434824227,21.0082728588939,21.0082728588939,4518.5485374069,0.0,1.0
2020-08-06,23.93,23.93,22.355,22.355,5319,21.8087156050674,21.8087156050674,20.3733321082859,20.3733321082859,5836.36708850588,0.0,1.0
2020-08-07,24.55,24.5999,23.8,23.8,6974,22.3737554577687,22.4192320523651,21.6902395069203,21.6902395069203,7652.34519181049,0.0,1.0
2020-08-10,25.54,26.1499,24.9,24.9,9450,23.2759965128885,23.8318316841183,22.6927295681646,22.6927295681646,10369.1801064825,0.0,1.0
2020-08-11,26.03,26.03,24.7873,25.36,9984,23.7225602674427,23.7225602674427,22.5900199046171,23.1119526846849,10955.121077579,0.0,1.0
2020-08-12,26.2,26.44,24.8001,26.14,23739,23.877490549635,24.0962156539065,22.6016852435116,23.8228092735671,26048.0387881258,0.0,1.0
2020-08-13,21.86,22.77,20.37,22.51,119140,19.922211580726,20.7515442677553,18.5642932250406,20.5145920714612,130728.478083209,0.0,1.0
2020-08-14,22.1,22.28,21.5,21.71,16995,20.1409366849975,20.3049805132011,19.5941239243188,19.7855083905563,18648.0651756265,0.0,1.0
2020-08-17,22.04,22.46,21.95,22.1,9843,20.0862554089296,20.4690243414047,20.0042334948278,20.1409366849975,10800.4063267839,0.0,1.0
2020-08-18,22.2,22.36,22.1223,22.31,11202,20.2320721451106,20.3778888812915,20.1612598926027,20.332321151235,12291.5931801923,0.0,1.0
2020-08-19,22.37,22.3811,22.05,22.3811,13702,20.3870024273029,20.3971184633754,20.0953689549409,20.3971184633754,15034.7625205316,0.0,1.0
2020-08-20,22.245,22.25,21.92,21.98,5730,20.2730831021615,20.2776398751671,19.9768928567939,20.0315741328617,6287.34412805766,0.0,1.0
2020-08-21,22.14,22.22,21.9,21.9,4619,20.332321151235,20.4057893396767,20.11191658591,20.11191658591,5029.65988188655,0.17,1.0
2020-08-24,21.89,22.49,21.8795,22.49,9924,20.1027330623547,20.6537444756673,20.0930903626218,20.6537444756673,10806.3097354064,0.0,1.0
2020-08-25,22.16,22.419,22.0,22.03,6906,20.3506881983454,20.5885414584254,20.2037518214621,20.2313023921277,7519.98942288559,0.0,1.0
2020-08-26,22.55,22.91,22.33,22.33,3521,20.7088456169986,21.0394524649862,20.506808098784,20.506808098784,3834.04036460761,0.0,1.0
2020-08-27,22.33,23.23,21.99,22.83,19596,20.506808098784,21.3333252187529,20.1945682979068,20.9659842765445,21338.2149914373,0.0,1.0
2020-08-28,24.11,25.0,22.4412,22.61,41479,22.1414752916114,22.9588088880251,20.6089288807179,20.7639467583299,45166.7595238735,0.0,1.0
2020-08-31,24.85,25.9899,24.11,24.11,98945,22.8210560346969,23.8678858847553,22.1414752916114,22.1414752916114,107741.869888128,0.0,1.0
2020-09-01,25.15,25.28,24.11,24.11,7631,23.0965617413532,23.2159475475709,22.1414752916114,22.1414752916114,8309.44675442223,0.0,1.0
2020-09-02,25.47,25.47,24.5301,24.565,8030,23.3904344951199,23.3904344951199,22.5272751161657,22.5593256133734,8743.92051343344,0.0,1.0
2020-09-03,24.98,25.33,23.66,24.65,29980,22.9404418409146,23.261865165347,21.7282167316269,22.6373855635927,32645.4217923704,0.0,1.0
2020-09-04,24.01,24.89,23.96,24.76,5083,22.0496400560593,22.8577901289178,22.0037224382832,22.7384043227,5534.91257406999,0.0,1.0
2020-09-08,24.32,24.72,23.75,23.75,5561,22.3343292862708,22.7016702284792,21.8108684436238,21.8108684436238,6055.40995955208,0.0,1.0
2020-09-09,24.76,24.83,23.95,24.1965,9429,22.7384043227,22.8026889875865,21.994538914728,22.2209127703639,10267.3009366331,0.0,1.0
2020-09-10,25.19,25.3199,24.5,24.66,26749,23.1332958355741,23.2525898065562,22.4996327102646,22.6465690871479,29127.1643603774,0.0,1.0
2020-09-11,25.72,26.4999,25.0701,25.2,27301,23.6200225840002,24.336245586071,23.0231853881471,23.1424793591293,29728.2408390094,0.0,1.0
2020-09-14,25.0924,25.89,24.72,25.72,33159,23.0436646456752,23.7761424844388,22.7016702284792,23.6200225840002,36107.0560778255,0.0,1.0
2020-09-15,25.63,25.65,24.9072,25.65,7287,23.5373708720033,23.5557379191137,22.8735857894327,23.5557379191137,7934.86286194139,0.0,1.0
2020-09-16,25.27,25.98,24.8239,24.8239,7641,23.2067640240157,23.8587941964356,22.7970870382178,22.7970870382178,8320.33582106412,0.0,1.0
2020-09-17,25.57,25.94,25.0,25.0,8152,23.482269730672,23.8220601022148,22.9588088880251,22.9588088880251,8876.76712646443,0.0,1.0
2020-09-18,25.22,25.72,24.954,25.12,11507,23.1608464062397,23.6200225840002,22.9165646796711,23.0690111706876,12530.0489848167,0.0,1.0
2020-09-21,24.38,25.29,23.91,25.1,21634,22.389430427602,23.2251310711261,21.9578048205072,23.0506441235772,23557.4067730534,0.0,1.0
2020-09-22,23.7,25.95,23.0,23.765,25368,21.7649508258478,23.83124362577,21.1221041769831,21.8246437289566,27623.3842571331,0.0,1.0
2020-09-23,23.04,24.7999,22.48,23.35,21743,21.1588382712039,22.7750465816853,20.6445609521121,21.4435275014154,23676.0975994499,0.0,1.0
2020-09-24,23.11,23.61,22.03,22.46,7763,21.2231229360904,21.6822991138509,20.2313023921277,20.6261939050017,8453.18243409509,0.0,1.0
2020-09-25,23.365,24.6783,22.74,22.74,16049,21.4573027867482,22.663374935254,20.8833325645476,20.8833325645476,17475.8630535608,0.0,1.0
2020-09-28,23.15,24.25,23.15,23.8,9704,21.2598570303112,22.2700446213843,21.2598570303112,21.8567860613999,10566.7502692849,0.0,1.0
2020-09-29,23.38,23.86,23.273,23.86,2666,21.471078072081,21.9118872027311,21.3728143700403,21.9118872027311,2903.02516672647,0.0,1.0
2020-09-30,23.05,23.57,22.5095,23.13,21288,21.1680217947591,21.64556501963,20.6716523466,21.2414899832008,23180.6450672442,0.0,1.0
2020-10-01,23.63,23.93,23.02,23.625,11890,21.7006661609613,21.9761718676176,21.1404712240935,21.6960743991837,12947.1002372009,0.0,1.0
2020-10-02,23.48,24.285,22.965,23.25,15162,21.5629133076331,22.3021869538275,21.0899618445398,21.3516922658633,16510.0028424256,0.0,1.0
2020-10-05,23.6,23.9957,23.0319,23.61,11249,21.6731155902957,22.0365076173753,21.1513996171242,21.6822991138509,12249.1110654561,0.0,1.0
2020-10-06,23.8,25.5,23.26,25.3304,18518,21.8567860613999,23.4179850657856,21.3608757894185,23.2622325062892,20164.3736074421,0.0,1.0
2020-10-07,23.64,23.9,23.48,23.63,17595,21.7098496845165,21.948621296952,21.5629133076331,21.7006661609613,19159.3127563962,0.0,1.0
2020-10-08,23.0,23.57,22.49,23.57,13135,21.1221041769831,21.64556501963,20.6537444756673,21.64556501963,14302.7890341155,0.0,1.0
2020-10-09,23.2375,23.2375,22.55,22.9,37957,21.3402128614193,21.3402128614193,20.7088456169986,21.030268941431,41331.6302526018,0.0,1.0
2020-10-12,22.41,23.68,22.37,23.15,19874,20.5802762872257,21.7465837787373,20.5435421930048,21.2598570303112,21640.9310440816,0.0,1.0
2020-10-13,22.8472,22.8472,22.47,22.49,8530,20.9817799370594,20.9817799370594,20.6353774285569,20.6537444756673,9288.37384552768,0.0,1.0
2020-10-14,23.19,23.19,22.5,22.51,9273,21.296591124532,21.296591124532,20.6629279992226,20.6721115227778,10097.4314970197,0.0,1.0
2020-10-15,22.64,23.73,22.5005,23.73,11461,20.7914973289955,21.7925013965134,20.6633871754003,21.7925013965134,12479.9592782641,0.0,1.0
2020-10-16,22.52,23.22,22.52,22.755,14907,20.681295046333,21.3241416951977,20.681295046333,20.8971078498804,16232.3316430575,0.0,1.0
2020-10-19,23.25,23.25,22.61,22.61,4183,21.3516922658633,21.3516922658633,20.7639467583299,20.7639467583299,4554.89657630038,0.0,1.0
2020-10-20,23.56,23.85,23.01,23.44,8698,21.6363814960748,21.9027036791759,21.1312877005383,21.5261792134123,9471.31016511133,0.0,1.0
2020-10-21,23.21,23.8465,23.14,23.6,8079,21.3149581716425,21.8994894459316,21.250673506756,21.6731155902957,8797.27693997865,0.0,1.0
2020-10-22,23.07,23.21,22.495,23.21,4268,21.1863888418695,21.3149581716425,20.658336237445,21.3149581716425,4647.4536427564,0.0,1.0
2020-10-23,22.8,23.0,22.79,22.88,4392,20.9384337058789,21.1221041769831,20.9292501823236,21.0119018943205,4782.47806911576,0.0,1.0
2020-10-26,22.54,22.755,22.275,22.57,9868,20.6996620934434,20.8971078498804,20.4562987192303,20.727212664109,10745.3309622118,0.0,1.0
2020-10-27,21.77,22.94,21.5,22.6,63874,19.9925307796922,21.0670030356518,19.7445756437016,20.7547632347747,69552.8242683745,0.0,1.0
2020-10-28,21.34,21.753,20.73,21.37,18230,19.5976392668182,19.9769187896484,19.0374443299504,19.6251898374838,19850.7684881558,0.0,1.0
2020-10-29,22.05,22.26,21.2832,21.84,4052,20.2496694392381,20.4425234338975,19.5454768530246,20.0568154445787,4412.24980329169,0.0,1.0
2020-10-30,22.12,22.34,21.98,21.98,3407,20.3139541041246,20.5159916223392,20.1853847743516,20.1853847743516,3709.90500489012,0.0,1.0
2020-11-02,22.275,22.79,21.52,22.11,14423,20.4562987192303,20.9292501823236,19.762942690812,20.3047705805694,15705.3008175903,0.0,1.0
2020-11-03,22.19,22.644,22.19,22.644,2822,20.378238769011,20.7951707384176,20.378238769011,20.7951707384176,3072.89460633987,0.0,1.0
2020-11-04,22.2,22.695,22.02,22.5,5435,20.3874222925663,20.8420067085491,20.2221188685725,20.6629279992226,5918.20771986433,0.0,1.0
2020-11-05,22.1374,22.75,21.9201,22.63,10172,20.3299334351106,20.8925160881028,20.1303754682559,20.7823138054403,11076.3585881252,0.0,1.0
2020-11-06,22.18,22.329,22.01,22.329,1155,20.3690552454558,20.5058897464285,20.2129353450173,20.5058897464285,1257.68719713769,0.0,1.0
2020-11-09,22.99,23.895,22.28,22.94,19346,21.1129206534278,21.9440295351744,20.4608904810079,21.0670030356518,21065.9883253902,0.0,1.0
2020-11-10,23.6,24.68,22.9901,23.3097,6718,21.6731155902957,22.6649361342583,21.1130124886634,21.4065179014879,7315.27497001814,0.0,1.0
2020-11-11,20.55,22.75,20.12,22.12,38722,18.8721409059566,20.8925160881028,18.4772493930826,20.3139541041246,42164.643850706,0.0,1.0
2020-11-12,20.075,21.05,20.05,20.46,9085,18.4359235370841,19.3313170837171,18.4129647281961,18.7894891939597,9892.71704415228,0.0,1.0
2020-11-13,20.32,21.295,20.1701,20.8,15902,18.6609198641868,19.5563134108197,18.5232588460942,19.1017289948369,17315.793773925,0.0,1.0
2020-11-16,20.45,20.98,20.36,20.55,11077,18.7803056704045,19.2670324188306,18.6976539584076,18.8721409059566,12061.8191192157,0.0,1.0
2020-11-17,20.88,21.175,20.4,20.4,22728,19.1751971832785,19.4461111281572,18.7343880526285,18.7343880526285,24748.6706636756,0.0,1.0
2020-11-18,21.48,21.765,21.1,21.425,7477,19.7262085965911,19.9879390179146,19.3772347014932,19.6756992170375,8141.75512813721,0.0,1.0
2020-11-19,21.7,21.92,21.43,21.84,6010,19.9282461148058,20.1302836330204,19.6802909788151,20.0568154445787,6544.3290517727,0.0,1.0
2020-11-20,21.83,22.0,21.4,21.9636,7629,20.2037518214621,20.3610874975797,19.8057851112821,20.327399152811,8243.0764083672,0.17,1.0
2020-11-23,20.975,21.83,20.82,21.83,32228,19.4124459209879,20.2037518214621,19.2689928045277,20.2037518214621,34822.1085973075,0.0,1.0
2020-11-24,21.13,22.26,20.78,21.11,27965,19.5558990374482,20.601718531642,19.2319726454412,19.5373889579049,30215.969558263,0.0,1.0
2020-11-25,21.15,21.295,21.01,21.2203,3346,19.5744091169914,19.70860719368,19.4448385601886,19.639472046586,3615.32752161446,0.0,1.0
2020-11-27,21.67,21.8,21.38,21.38,2017,20.055671185116,20.1759867021472,19.7872750317388,19.7872750317388,2179.35314139162,0.0,1.0
2020-11-30,20.89,21.81,20.87,21.81,5350,19.3337780829291,20.1852417419188,19.3152680033858,20.1852417419188,5780.63426199562,0.0,1.0
2020-12-01,21.44,21.78,21.21,21.21,2124,19.8428052703686,20.1574766226039,19.6299393556212,19.6299393556212,2294.96582663153,0.0,1.0
2020-12-02,21.09,21.11,20.89,21.11,3590,19.5188788783616,19.5373889579049,19.3337780829291,19.5373889579049,3878.96766365688,0.0,1.0
2020-12-03,21.0,21.25,20.7358,20.7358,7756,19.435583520417,19.6669595147077,19.1910653696506,19.1910653696506,8380.29894131552,0.0,1.0
2020-12-04,20.51,21.42,20.37,21.2,29222,18.9820865716073,19.8242951908253,18.8525160148045,19.6206843158495,31574.1484867357,0.0,1.0
2020-12-07,20.27,20.61,20.27,20.53,7009,18.7599656170882,19.0746369693235,18.7599656170882,19.0005966511505,7573.17112940698,0.0,1.0
2020-12-08,19.33,20.24,19.18,20.24,43220,17.8899918785553,18.7322004977733,17.7511662819809,18.7322004977733,46698.8808978412,0.0,1.0
2020-12-09,19.4,19.817,19.16,19.59,37065,17.9547771569567,18.3407123154335,17.7326562024376,18.1306229126176,40048.4502655827,0.0,1.0
2020-12-10,19.3,19.6853,19.0,19.32,9971,17.8622267592404,18.2188234416412,17.5845755660916,17.8807368387836,10773.5895750202,0.0,1.0
2020-12-11,19.16,19.665,18.9601,19.27,3669,17.7326562024376,18.2000357109048,17.5476479574028,17.8344616399255,3964.32656210504,0.0,1.0
2020-12-14,19.26,19.82,19.235,19.45,6261,17.8252066001539,18.343488827365,17.8020690007248,18.0010523558148,6764.962825113,0.0,1.0
2020-12-15,18.07,19.4,17.71,19.19,223290,16.7238568673302,17.9547771569567,16.3906754355517,17.7604213217525,241263.144740375,0.0,1.0
2020-12-16,18.57,18.9801,17.325,18.0,38722,17.1866088559116,17.566158036946,16.034356404344,16.6590715889289,41838.8261482233,0.0,1.0
2020-12-17,18.62,18.87,18.45,18.81,18348,17.2328840547697,17.4642600490604,17.0755483786521,17.4087298104307,19824.8742876815,0.0,1.0
2020-12-18,18.7,19.09,18.32,18.79,12195,17.3069243729428,17.6678709240362,16.9552328616209,17.3902197308874,13176.6046401937,0.0,1.0
2020-12-21,19.22,19.3304,18.4903,18.4903,12991,17.7881864410674,17.8903620801461,17.1128461889317,17.1128461889317,14036.6765789879,0.0,1.0
2020-12-22,19.71,20.5,19.28,19.28,14913,18.2416833898771,18.9728315318356,17.8437166796971,17.8437166796971,16113.3829437646,0.0,1.0
2020-12-23,19.7,20.3,19.7,20.02,7285,18.2324283501055,18.7877307364031,18.2324283501055,18.5285896227975,7871.38702778281,0.0,1.0
2020-12-24,19.4,19.99,19.2301,19.2301,2450,17.9547771569567,18.5008245034827,17.7975340312367,17.7975340312367,2647.20634427836,0.0,1.0
2020-12-28,19.75,19.82,19.49,19.49,2080,18.2787035489636,18.343488827365,18.0380725149013,18.0380725149013,2247.42416167307,0.0,1.0
2020-12-29,19.22,19.75,19.1,19.75,4851,17.7881864410674,18.2787035489636,17.6771259638078,18.2787035489636,5241.46856167116,0.0,1.0
2020-12-30,19.22,19.42,18.7,19.25,5840,17.7881864410674,17.9732872364999,17.3069243729428,17.8159515603823,6310.07553085129,0.0,1.0
2020-12-31,19.1,19.8074,19.02,19.23,9428,17.6771259638078,18.3318274772527,17.6030856456348,17.797441480839,10186.8822097374,0.0,1.0
2021-01-04,18.73,19.25,18.45,19.1,19406,17.3346894922576,17.8159515603823,17.0755483786521,17.6771259638078,20968.0352314556,0.0,1.0
2021-01-05,18.66,19.3774,18.56,18.85,14583,17.2699042138563,17.9338607670728,17.17735381614,17.4457499695172,15756.8204565761,0.0,1.0
2021-01-06,18.55,19.63,18.45,18.45,16258,17.1680987763684,18.1676430717041,17.0755483786521,17.0755483786521,17566.6452021541,0.0,1.0
2021-01-07,18.75,18.9781,18.33,18.8,6092,17.3531995718009,17.5643070289917,16.9644879013926,17.399474770659,6582.35961197707,0.0,1.0
2021-01-08,18.54,18.8,18.4999,18.75,6036,17.1588437365967,17.399474770659,17.1217310271125,17.3531995718009,6521.85203839357,0.0,1.0
2021-01-11,18.53,18.83,18.14,18.58,6721,17.1495886968251,17.4272398899739,16.7886421457316,17.1958638956832,7261.98932240609,0.0,1.0
2021-01-12,18.85,19.28,18.6692,18.72,3493,17.4457499695172,17.8437166796971,17.2784188504461,17.325434452486,3774.15990227115,0.0,1.0
2021-01-13,18.6,18.99,18.51,18.9,9872,17.2143739752265,17.5753205263199,17.1310786172818,17.4920251683753,10666.6208288637,0.0,1.0
2021-01-14,18.77,18.98,18.7287,18.7287,2807,17.3717096513441,17.5660654865483,17.3334863370873,17.3334863370873,3032.94212587322,0.0,1.0
2021-01-15,19.06,19.6,18.77,18.89,10165,17.6401058047213,18.1398779523892,17.3717096513441,17.4827701286037,10983.2050977917,0.0,1.0
2021-01-19,19.42,19.85,19.32,19.32,7646,17.9732872364999,18.3712539466799,17.8807368387836,17.8807368387836,8261.44477891936,0.0,1.0
2021-01-20,19.25,19.7,19.1,19.5001,16849,17.8159515603823,18.2324283501055,17.6771259638078,18.0474201050706,18205.2162019372,0.0,1.0
2021-01-21,18.78,19.64,18.775,19.37,10877,17.3809646911158,18.1768981114757,17.37633717123,17.9270120376418,11752.5156762105,0.0,1.0
2021-01-22,18.78,19.68,18.78,18.78,8168,17.3809646911158,18.2139182705622,17.3809646911158,17.3809646911158,8825.46180410844,0.0,1.0
2021-01-25,18.48,19.16,18.16,19.1,41472,17.103313497967,17.7326562024376,16.8071522252749,17.6771259638078,44810.1802081275,0.0,1.0
2021-01-26,18.03,18.829,18.0122,18.46,62084,16.6868367082437,17.4263143859968,16.6703627374502,17.0848034184237,67081.2892563995,0.0,1.0
2021-01-27,18.0,18.3,17.96,17.96,6965,16.6590715889289,16.9367227820777,16.6220514298424,16.6220514298424,7525.62946444849,0.0,1.0
2021-01-28,18.05,18.5699,18.0,18.19,23786,16.705346787787,17.1865163055139,16.6590715889289,16.8349173445898,25700.591879594,0.0,1.0
2021-01-29,18.15,18.8625,18.07,18.07,5262,16.7978971855033,17.4573187692317,16.7238568673302,16.7238568673302,5685.55093207867,0.0,1.0
2021-02-01,18.2104,18.45,18.05,18.15,9657,16.8537976257239,17.0755483786521,16.705346787787,16.7978971855033,10434.3149659984,0.0,1.0
2021-02-02,18.35,18.35,18.215,18.25,2664,16.9829979809358,16.9829979809358,16.8580549440188,16.8904475832195,2878.4317147582,0.0,1.0
2021-02-03,18.27,18.4157,18.15,18.39,4775,16.9089576627628,17.0438035922354,16.7978971855033,17.0200181400223,5159.35114037927,0.0,1.0
2021-02-04,19.0,19.11,18.25,18.29,19528,17.5845755660916,17.6863810035795,16.8904475832195,16.927467742306,21099.8553024767,0.0,1.0
2021-02-05,19.0301,19.3061,19.0,19.0,5501,17.6124332358042,17.8678723335011,17.5845755660916,17.5845755660916,5943.78861219399,0.0,1.0
2021-02-08,20.1,20.29,19.19,19.42,26869,18.6026299409706,18.7784756966315,17.7604213217525,17.9732872364999,29031.749903843,0.0,1.0
2021-02-09,20.0,20.3682,20.0,20.11,8420,18.5100795432543,18.8508501076456,18.5100795432543,18.6118849807422,9097.74588523422,0.0,1.0
2021-02-10,20.01,20.5,20.0,20.23,3664,18.5193345830259,18.9728315318356,18.5100795432543,18.7229454580017,3958.92410017794,0.0,1.0
2021-02-11,20.0,20.38,20.0,20.24,18849,18.5100795432543,18.8617710545761,18.5100795432543,18.7322004977733,20366.2009727767,0.0,1.0
2021-02-12,20.35,20.355,20.01,20.01,3575,18.8340059352612,18.8386334551471,18.5193345830259,18.5193345830259,3862.76027787559,0.0,1.0
2021-02-16,20.37,20.4633,20.1,20.46,31249,18.8525160148045,18.9388655358738,18.6026299409706,18.9358113727491,33764.3065519815,0.0,1.0
2021-02-17,20.32,20.4613,20.1,20.4613,16404,18.8062408159464,18.9370145279194,18.6026299409706,18.9370145279194,17724.3970904254,0.0,1.0
2021-02-18,20.5,20.62,20.3,20.5,18955,18.9728315318356,19.0838920090952,18.7877307364031,18.9728315318356,20480.7331656313,0.0,1.0
2021-02-19,20.25,20.49,20.2,20.49,11722,18.741455537545,18.963576492064,18.6951803386868,18.963576492064,12665.5317418902,0.0,1.0
2021-02-22,20.265,20.3504,20.2,20.25,4832,18.7553380972024,18.8343761368521,18.6951803386868,18.741455537545,5220.9392063482,0.0,1.0
2021-02-23,20.25,20.47,19.98,20.25,16367,18.741455537545,18.9450664125208,18.491569463711,18.741455537545,17684.4188721649,0.0,1.0
2021-02-24,20.665,20.75,20.155,20.155,5962,19.1255396880675,19.2042075261263,18.6535326597145,18.6535326597145,6441.8956018725,0.0,1.0
2021-02-25,20.5625,20.8623,20.5172,20.745,5782,19.0306755304083,19.3081416227617,18.9887502002428,19.1995800062405,6247.40697249696,0.0,1.0
2021-02-26,20.5,20.67,20.3683,20.67,6588,18.9728315318356,19.1301672079533,18.8509426580433,19.1301672079533,7118.28383514528,0.0,1.0
2021-03-01,20.82,21.13,20.5,20.69,17090,19.2689928045277,19.5558990374482,18.9728315318356,19.1486772874966,18465.6148668234,0.0,1.0
2021-03-02,24.24,26.0,23.0,24.0,56145,22.4342164064242,24.0631034062306,21.2865914747424,22.2120954519051,60664.2449793914,0.0,1.0
2021-03-03,25.26,25.9221,23.52,24.24,36209,23.3782304631302,23.9910066464096,21.767853542867,22.4342164064242,39123.5487836634,0.0,1.0
2021-03-04,23.865,25.98,23.1,25.5,20608,22.0871524149882,24.0445933266873,21.3791418724587,23.6003514176492,22266.78707873,0.0,1.0
2021-03-05,24.98,25.4,24.2801,24.3503,13383,23.1190893495246,23.5078010199329,22.4713291159084,22.5362994951052,14460.2295940724,0.0,1.0
2021-03-08,25.32,25.86,24.255,25.13,39415,23.4337607017599,23.9335328494278,22.4480989660816,23.257914946099,42587.6073713192,0.0,1.0
2021-03-09,25.45,25.99,24.99,24.99,14932,23.5540762187911,24.0538483664589,23.1283443892962,23.1283443892962,16133.9122990876,0.0,1.0
2021-03-10,25.0,25.4,24.68,25.34,16134,23.1375994290679,23.5078010199329,22.8414381563758,23.4522707813032,17432.6641463621,0.0,1.0
2021-03-11,24.81,25.155,24.77,25.0,31964,23.1190893495246,23.4405760817127,23.0818155255028,23.2961400136282,34301.8199380897,0.17,1.0
2021-03-12,25.26,25.26,24.8,25.08,2779,23.5384198697699,23.5384198697699,23.1097708935192,23.3706876616718,2982.25371067299,0.0,1.0
2021-03-15,25.37,25.5,24.9367,25.22,11650,23.6409228858299,23.7620628139007,23.2371541871137,23.5011460457481,12502.0711512559,0.0,1.0
2021-03-16,25.28,25.4745,25.015,25.015,5782,23.5570567817808,23.7383007510868,23.3101176976364,23.3101176976364,6204.89059197956,0.0,1.0
2021-03-17,25.06,25.49,24.97,24.97,3927,23.3520507496609,23.7527443578953,23.2681846456118,23.2681846456118,4214.21746017013,0.0,1.0
2021-03-18,25.0,25.5,25.0,25.06,10051,23.2961400136282,23.7620628139007,23.2961400136282,23.3520507496609,10786.1216430278,0.0,1.0
2021-03-19,25.02,25.409,24.73,25.17,6305,23.3147769256391,23.6772648642511,23.044541701481,23.4545537657209,6766.1423698428,0.0,1.0
2021-03-22,25.23,25.34,24.41,25.34,157977,23.5104645017536,23.6129675178135,22.7463511093066,23.6129675178135,169531.304228494,0.0,1.0
2021-03-23,25.05,25.49,24.7,25.04,15935,23.3427322936554,23.7527443578953,23.0165863334646,23.33341383765,17100.472428778,0.0,1.0
2021-03-24,25.1,25.46,25.05,25.365,5791,23.3893245736827,23.7247889898789,23.3427322936554,23.6362636578272,6214.54884437108,0.0,1.0
2021-03-25,25.05,25.34,24.79,24.79,5344,23.3427322936554,23.6129675178135,23.1004524375137,23.1004524375137,5734.85564225853,0.0,1.0
2021-03-26,25.2,25.3214,25.05,25.23,3515,23.4825091337372,23.5956351896434,23.3427322936554,23.5104645017536,3772.08412846907,0.0,1.0
2021-03-29,25.2,25.5,25.0796,25.29,8447,23.4825091337372,23.7620628139007,23.3703149234316,23.5663752377863,9064.80643902652,0.0,1.0
2021-03-30,25.45,25.45,25.06,25.0601,7326,23.7154705338735,23.7154705338735,23.3520507496609,23.3521439342209,7861.81744670394,0.0,1.0
2021-03-31,25.14,25.72,25.13,25.46,6639,23.4265983977045,23.9670688460207,23.4172799416991,23.7247889898789,7124.57084748396,0.0,1.0
2021-04-01,25.3,25.3,24.92,25.05,3626,23.5756936937917,23.5756936937917,23.2215923655846,23.3427322936554,3891.20257463125,0.0,1.0
2021-04-05,25.25,25.39,25.009,25.35,2490,23.5291014137645,23.6595597978408,23.3045266240331,23.622285973819,2672.11649498946,0.0,1.0
2021-04-06,25.1747,25.42,25.0,25.01,9507,23.4589334400434,23.6875151658571,23.2961400136282,23.3054584696336,10202.3339429176,0.0,1.0
2021-04-07,25.14,25.29,25.0,25.29,11352,23.4265983977045,23.5663752377863,23.2961400136282,23.5663752377863,12182.2756831809,0.0,1.0
2021-04-08,25.01,25.34,25.01,25.03,4226,23.3054584696336,23.6129675178135,23.3054584696336,23.3240953816445,4535.0860673998,0.0,1.0
2021-04-09,25.24,25.24,24.98,25.11,9779,23.519782957759,23.519782957759,23.2775031016173,23.3986430296881,10494.2277929727,0.0,1.0
2021-04-12,25.1,25.28,25.0,25.28,3834,23.3893245736827,23.5570567817808,23.2961400136282,23.5570567817808,4114.41551879101,0.0,1.0
2021-04-13,25.04,25.42,24.31,25.0,10194,23.33341383765,23.6875151658571,22.653166549252,23.2961400136282,10939.5805421376,0.0,1.0
2021-04-14,25.16,25.16,24.64,24.86,9143,23.4452353097154,23.4452353097154,22.9606755974319,23.1656816295519,9811.71129063803,0.0,1.0
2021-04-15,25.28,25.44,24.98,25.01,9115,23.5570567817808,23.706152077868,23.2775031016173,23.3054584696336,9781.66339430884,0.0,1.0
2021-04-16,25.35,25.7,24.75,24.75,7025,23.622285973819,23.9484319340098,23.0631786134919,23.0631786134919,7538.80256116505,0.0,1.0
2021-04-19,25.61,25.8,25.25,25.45,8371,23.8645658299607,24.0416164940643,23.5291014137645,23.7154705338735,8983.24786327584,0.0,1.0
2021-04-20,25.35,25.7,25.0401,25.7,7645,23.622285973819,23.9484319340098,23.33350702221,23.9484319340098,8204.14883702588,0.0,1.0
2021-04-21,25.3,25.75,25.0101,25.42,5374,23.5756936937917,23.995024214037,23.3055516541937,23.6875151658571,5767.04981689695,0.0,1.0
2021-04-22,25.25,25.8,25.04,25.22,3883,23.5291014137645,24.0416164940643,23.33341383765,23.5011460457481,4166.9993373671,0.0,1.0
2021-04-23,24.68,25.1,24.68,25.0001,7132,22.9979494214537,23.3893245736827,22.9979494214537,23.2962331981882,7653.6284507088,0.0,1.0
2021-04-26,24.88,24.9999,24.5,24.95,7683,23.1843185415628,23.2960468290681,22.8302172133556,23.2495477336009,8244.92812490122,0.0,1.0
2021-04-27,24.87,24.9999,24.51,24.89,5667,23.1750000855573,23.2960468290681,22.8395356693611,23.1936369975682,6081.47958919892,0.0,1.0
2021-04-28,24.7,25.0,24.29,24.87,13491,23.0165863334646,23.2961400136282,22.6345296372411,23.1750000855573,14477.7203349008,0.0,1.0
2021-04-29,24.57,24.7372,24.4,24.41,3322,22.8954464053938,23.0512509898049,22.7370326533011,22.7463511093066,3564.96827162851,0.0,1.0
2021-04-30,24.5,24.6699,24.3,24.32,4297,22.8302172133556,22.9885377808882,22.6438480932466,22.6624850052575,4611.27894737741,0.0,1.0
2021-05-03,24.9,25.49,24.6,24.6,7953,23.2029554535737,23.7527443578953,22.9234017734101,22.9234017734101,8534.67569664707,0.0,1.0
2021-05-04,24.96,25.34,24.68,24.68,16883,23.2588661896064,23.6129675178135,22.9979494214537,22.9979494214537,18117.8083473523,0.0,1.0
2021-05-05,25.79,25.79,24.74,24.93,34347,24.0322980380588,24.0322980380588,23.0538601574865,23.23091082159,36859.1105435355,0.0,1.0
2021-05-06,24.8,25.29,23.5,23.52,80308,23.1097708935192,23.5663752377863,21.8983716128105,21.9170085248214,86181.6592287605,0.0,1.0
2021-05-07,24.4,24.7324,23.76,24.63,9084,22.7370326533011,23.0467781309223,22.1406514689522,22.9513571414265,9748.39608051579,0.0,1.0
2021-05-10,25.03,25.03,24.19,24.65,17948,23.3240953816445,23.3240953816445,22.5413450771866,22.9699940534374,19260.7015470165,0.0,1.0
2021-05-11,25.0,25.22,24.69,24.96,6961,23.2961400136282,23.5011460457481,23.0072678774592,23.2588661896064,7470.12165526974,0.0,1.0
2021-05-12,24.33,25.0,24.0,25.0,13882,22.6718034612629,23.2961400136282,22.3642944130831,23.2961400136282,14897.317744355,0.0,1.0
2021-05-13,24.09,24.75,24.09,24.6902,5569,22.4481605171321,23.0631786134919,22.4481605171321,23.0074542465793,5976.31195204673,0.0,1.0
2021-05-14,24.52,24.52,23.895,23.895,3933,23.0072678774592,23.0072678774592,22.4208265061944,22.4208265061944,4191.59547816114,0.17,1.0
2021-05-17,24.645,24.825,24.25,24.61,2427,23.1245561517121,23.2934512666364,22.7539252050728,23.0917154349213,2586.57569933819,0.0,1.0
2021-05-18,25.02,25.12,24.61,25.11,7864,23.476420974471,23.5702515938734,23.0917154349213,23.5608685319331,8381.059455952,0.0,1.0
2021-05-19,25.01,25.28,24.52,24.65,9356,23.4670379125308,23.7203805849171,23.0072678774592,23.1292476826823,9971.15873218296,0.0,1.0
2021-05-20,25.66,25.82,24.95,25.26,16715,24.0769369386461,24.2270659296899,23.4107395408893,23.7016144610367,17814.0143446386,0.0,1.0
2021-05-21,25.63,25.93,25.489,25.65,6983,24.0487877528254,24.3302796110325,23.9164865794681,24.0675538767059,7442.13354284242,0.0,1.0
2021-05-24,27.56,29.55,25.385,25.72,24128,25.859718707291,27.726948033398,23.8189027352896,24.1332353102875,25714.4204670918,0.0,1.0
2021-05-25,27.64,27.9899,27.4807,27.6,13759,25.9347832028129,26.2630965401018,25.7853110261049,25.8972509550519,14663.6567973606,0.0,1.0
2021-05-26,27.3,28.3,26.66,26.66,16439,25.6157590968449,26.5540652908685,25.0152431326697,25.0152431326697,17519.8672935395,0.0,1.0
2021-05-27,28.03,28.51,26.8101,27.5,22686,26.3007226184821,26.7511095916134,25.1560828923927,25.8034203356496,24177.6087001179,0.0,1.0
2021-05-28,28.85,28.88,27.81,27.98,9744,27.0701336975815,27.0982828834022,26.0942952557969,26.2538073087809,10384.6698040178,0.0,1.0
2021-06-01,29.62,30.0,28.59,28.77,38549,27.7926294669797,28.1491858207086,26.8261740871353,26.9950692020596,41083.6038870159,0.0,1.0
2021-06-02,30.0,30.0,29.1475,29.62,27949,28.1491858207086,28.1491858207086,27.3492797903035,27.7926294669797,29786.6519245171,0.0,1.0
2021-06-03,29.49,30.05,29.28,30.0,13763,27.6706496617566,28.1961011304098,27.4736053610116,28.1491858207086,14667.9197981011,0.0,1.0
2021-06-04,29.1,29.878,29.05,29.31,4573,27.3047102460874,28.0347124650378,27.2577949363862,27.5017545468323,4873.67559665163,0.0,1.0
2021-06-07,27.78,29.49,27.31,28.95,11558,26.0661460699762,27.6706496617566,25.6251421587851,27.1639643169838,12317.9406398643,0.0,1.0
2021-06-08,27.64,28.49,27.4139,28.49,14473,25.9347832028129,26.732343467733,25.7226321723442,26.732343467733,15424.6024295515,0.0,1.0
2021-06-09,28.28,28.28,27.61,28.017,1848,26.535299166988,26.535299166988,25.9066340169922,26.2885246379598,1969.50634214131,0.0,1.0
2021-06-10,27.62,28.0761,27.5,28.0761,4419,25.9160170789324,26.3439785340266,25.8034203356496,26.3439785340266,4709.55006813987,0.0,1.0
2021-06-11,27.17,27.57,27.17,27.57,1067,25.4937792916218,25.8691017692312,25.4937792916218,25.8691017692312,1137.15544754588,0.0,1.0
2021-06-14,26.53,27.2,26.53,26.93,12977,24.8932633274467,25.5219284774425,24.8932633274467,25.2685858050561,13830.24015258,0.0,1.0
2021-06-15,26.6,26.7499,25.6,26.175,33043,24.9589447610283,25.0995968595125,24.0206385670047,24.5601646285683,35215.5833676274,0.0,1.0
2021-06-16,26.06,26.41,25.83,26.22,14632,24.4522594162556,24.7806665841638,24.2364489916301,24.6023884072993,15594.056708989,0.0,1.0
2021-06-17,26.05,26.25,25.5003,26.12,19715,24.4428763543153,24.6305375931201,23.9270894394605,24.508557787897,21011.2649000628,0.0,1.0
2021-06-18,25.87,26.13,25.87,26.13,5249,24.2739812393911,24.5179408498372,24.2739812393911,24.5179408498372,5594.12272180722,0.0,1.0
2021-06-21,25.46,25.98,24.86,25.98,3346,23.8892756998414,24.3771949207337,23.3262919834272,24.3771949207337,3566.00011948314,0.0,1.0
2021-06-22,24.7,25.62,24.5,25.45,20252,23.1761629923834,24.0394046908852,22.9885017535787,23.8798926379012,21583.5727494837,0.0,1.0
2021-06-23,24.98,25.0,24.5,24.7,3019,23.4388887267101,23.4576548505905,22.9885017535787,23.1761629923834,3217.49980894189,0.0,1.0
2021-06-24,24.76,24.76,24.5244,24.5244,3201,23.2324613640249,23.2324613640249,23.0113964247129,23.0113964247129,3411.46634263763,0.0,1.0
2021-06-25,24.26,24.8658,24.25,24.6,28370,22.7633082670131,23.3317341593526,22.7539252050728,23.0823323729811,30235.3327524616,0.0,1.0
2021-06-28,24.48,24.5999,24.25,24.25,3923,22.9697356296982,23.0822385423617,22.7539252050728,22.7539252050728,4180.93797630973,0.0,1.0
2021-06-29,24.38,24.5312,24.25,24.36,7714,22.8759050102959,23.0177769068323,22.7539252050728,22.8571388864154,8221.19692818078,0.0,1.0
2021-06-30,25.04,25.06,24.26,24.26,8422,23.4951870983515,23.5139532222319,22.7633082670131,22.7633082670131,8975.74805926089,0.0,1.0
2021-07-01,25.46,25.72,25.3,25.65,3109,23.8892756998414,24.1332353102875,23.7391467087976,24.0675538767059,3313.41732560462,0.0,1.0
2021-07-02,25.27,25.54,25.08,25.08,1254,23.7109975229769,23.9643401953633,23.5327193461124,23.5327193461124,1336.45073216732,0.0,1.0
2021-07-06,25.0046,25.4038,25.0,25.4038,2037,23.461971059083,23.8365428917373,23.4576548505905,23.8365428917373,2170.93312713304,0.0,1.0
2021-07-07,25.24,25.47,24.91,25.01,6222,23.6828483371562,23.8986587617816,23.3732072931284,23.4670379125308,6631.09765194981,0.0,1.0
2021-07-08,25.09,25.09,24.75,24.822,3353,23.5421024080527,23.5421024080527,23.2230783020846,23.2906363480543,3573.46037077912,0.0,1.0
2021-07-09,25.0,25.35,24.8661,25.3111,1483,23.4576548505905,23.7860620184988,23.3320156512108,23.7495619075513,1580.5075245647,0.0,1.0
2021-07-12,26.24,26.3,25.2,25.35,5292,24.6211545311798,24.6774529028212,23.6453160893953,23.7860620184988,5639.94997976831,0.0,1.0
2021-07-13,28.0,28.0,25.7,26.49,19366,26.2725734326614,26.2725734326614,24.1144691864071,24.8557310796857,20639.3180854484,0.0,1.0
2021-07-14,28.25,28.3,26.51,28.28,9048,26.5071499811673,26.5540652908685,24.8744972035662,26.535299166988,9642.90767515942,0.0,1.0
2021-07-15,27.24,27.839,27.24,27.31,3864,25.5594607252034,26.1215061354236,25.5594607252034,25.6251421587851,4118.05871538639,0.0,1.0
2021-07-16,27.39,28.29,26.59,26.86,10240,25.700206654307,26.5446822289282,24.9495616990881,25.2029043714745,10913.281895848,0.0,1.0
2021-07-19,26.18,27.25,25.75,27.185,16112,24.5648561595384,25.5688437871437,24.1613844961082,25.5078538845321,17171.3669829983,0.0,1.0
2021-07-20,26.41,27.91,26.41,26.79,21660,24.7806665841638,26.1881258751993,24.7806665841638,25.1372229378928,23084.1490101628,0.0,1.0
2021-07-21,28.59,28.59,26.5623,27.8315,14931,26.8261740871353,26.8261740871353,24.9235706175136,26.1144688389684,15912.7160143463,0.0,1.0
2021-07-22,28.47,28.47,27.85,28.14,3978,26.7135773438525,26.7135773438525,26.1318275035579,26.4039362998247,4239.5542364925,0.0,1.0
2021-07-23,28.58,28.58,28.04,28.08,2550,26.8167910251951,26.8167910251951,26.3101056804223,26.3476379281833,2717.66297211058,0.0,1.0
2021-07-26,28.05,28.505,27.68,28.49,4176,26.3194887423626,26.7464180606433,25.9723154505738,26.732343467733,4450.5727731505,0.0,1.0
2021-07-27,28.5,28.5,28.01,28.01,864,26.7417265296732,26.7417265296732,26.2819564946016,26.2819564946016,920.808159962173,0.0,1.0
2021-07-28,27.9,28.25,27.9,28.1,1977,26.178742813259,26.5071499811673,26.178742813259,26.3664040520638,2106.98811602456,0.0,1.0
2021-07-29,28.1106,28.6,27.6199,27.77,6069,26.3763500977204,26.8355571490756,25.915923248313,26.056763008036,6468.03787362318,0.0,1.0
2021-07-30,28.35,28.6099,27.89,28.5195,4951,26.6009806005697,26.8448463803964,26.1693597513188,26.7600235004567,5276.52916663508,0.0,1.0
2021-08-02,27.5,28.0612,26.985,27.89,3740,25.8034203356496,26.3299977717356,25.3201926457274,26.1693597513188,3985.90569242885,0.0,1.0
2021-08-03,25.84,27.7476,25.465,26.67,14166,24.2458320535704,26.0357449492898,23.8939672308115,25.02462619461,15097.4171227131,0.0,1.0
2021-08-04,25.92,26.91,25.8,25.8,14529,24.3208965490923,25.2498196811756,24.2082998058094,24.2082998058094,15484.2844399194,0.0,1.0
2021-08-05,29.79,31.49,28.0,28.0,40784,27.9521415199637,29.5472620498038,26.2725734326614,26.2725734326614,43465.555550807,0.0,1.0
2021-08-06,28.25,29.79,27.51,29.79,21214,26.5071499811673,27.9521415199637,25.8128033975898,27.9521415199637,22608.8244275897,0.0,1.0
2021-08-09,28.2,30.0,27.01,27.88,20782,26.4602346714661,28.1491858207086,25.343650300578,26.1599766893786,22148.4203476087,0.0,1.0
2021-08-10,28.32,29.2757,28.25,28.25,6697,26.572831414749,27.4695706443773,26.5071499811673,26.5071499811673,7137.32898989197,0.0,1.0
2021-08-11,27.75,29.7169,26.5101,29.7169,11536,26.0379968841555,27.8835513371805,24.8745910341856,27.8835513371805,12294.4941357912,0.0,1.0
2021-08-12,27.6684,28.68,26.04,27.2966,26035,25.9614310987232,26.9106216445975,24.4334932923751,25.6125688557852,27746.8060701564,0.0,1.0
2021-08-13,27.1,27.6508,26.5,27.25,14509,25.5876099110242,26.1076710010239,25.0210945624406,25.72923874817,15366.5739538493,0.17,1.0
2021-08-16,26.312,27.17,25.9,26.82,20405,24.8435864198844,25.6537033683589,24.454579213857,25.3232360816852,21611.0649616304,0.0,1.0
2021-08-17,26.72,26.72,26.18,26.4,7527,25.2288168569212,25.2288168569212,24.718953043196,24.9266753376767,7971.89345582906,0.0,1.0
2021-08-18,27.3,29.25,26.48,26.5,28229,25.776448360552,27.6176232434486,25.0022107174878,25.0210945624406,29897.5130018066,0.0,1.0
2021-08-19,27.7,28.5445,26.6,26.99,9505,26.1541252596077,26.9514956127391,25.1155137872045,25.4837487637838,10066.8058054544,0.0,1.0
2021-08-20,27.6,28.99,27.3,28.07,15787,26.0597060348438,27.3721332590624,25.776448360552,26.5034763912342,16720.1118622523,0.0,1.0
2021-08-23,27.35,27.8,27.0,27.8,6445,25.823657972934,26.2485444843716,25.4931906862602,26.2485444843716,6825.94039096827,0.0,1.0
2021-08-24,27.75,28.1,26.5,27.08,117284,26.2013348719897,26.5318021586634,25.0210945624406,25.5687260660714,124216.228520453,0.0,1.0
2021-08-25,27.78,28.25,27.65,27.65,104073,26.2296606394189,26.6734309958093,26.1069156472257,26.1069156472257,110224.374601899,0.0,1.0
2021-08-26,27.68,28.01,27.41,28.01,2764,26.1352414146549,26.4468248563759,25.8803095077923,26.4468248563759,2927.36993648353,0.0,1.0
2021-08-27,27.55,27.55,27.32,27.46,2751,26.0124964224618,26.0124964224618,25.7953322055048,25.9275191201743,2913.60155400369,0.0,1.0
2021-08-30,26.67,27.71,26.67,27.24,13067,25.1816072445393,26.1635671820841,25.1816072445393,25.7197968256936,13839.3426049313,0.0,1.0
2021-08-31,27.24,27.8019,26.78,26.7975,11880,25.7197968256936,26.2503384496422,25.2854683917796,25.3019917561133,12582.1833738872,0.0,1.0
2021-09-01,26.8317,27.255,26.5101,27.255,1158,25.3342831309825,25.7339597094082,25.0306309041417,25.7339597094082,1226.44514705063,0.0,1.0
2021-09-02,27.76,27.76,27.165,27.165,4668,26.2107767944661,26.2107767944661,25.6489824071207,25.6489824071207,4943.90841660821,0.0,1.0
2021-09-03,27.5,28.0,27.19,28.0,5761,25.9652868100799,26.4373829338995,25.6725872133117,26.4373829338995,6101.51165125961,0.0,1.0
2021-09-07,27.5,27.5,26.95,27.2918,4956,25.9652868100799,25.9652868100799,25.4459810738783,25.7687059841214,5248.93104385396,0.0,1.0
2021-09-08,27.44,27.61,27.1507,27.5,8903,25.9086352752215,26.0691479573202,25.6354804579795,25.9652868100799,9429.2237860032,0.0,1.0
2021-09-09,27.09,27.5,27.03,27.12,3670,25.5781679885478,25.9652868100799,25.5215164536894,25.6064937559769,3886.92028469411,0.0,1.0
2021-09-10,26.56,26.8746,26.52,26.8746,2354,25.0777460972989,25.3747889784063,25.0399784073934,25.3747889784063,2493.13633519618,0.0,1.0
2021-09-13,26.59,27.32,26.56,26.56,2713,25.1060718647281,25.7953322055048,25.0777460972989,25.0777460972989,2873.35551290876,0.0,1.0
2021-09-14,26.9,27.29,26.33,26.5899,3754,25.3987714614963,25.7670064380756,24.8605818803419,25.1059774455034,3975.88521764079,0.0,1.0
2021-09-15,26.56,27.1,26.525,26.63,3566,25.0777460972989,25.5876099110242,25.0446993686316,25.1438395546337,3776.77322485538,0.0,1.0
2021-09-16,26.12,26.12,26.12,26.12,860,24.6623015083377,24.6623015083377,24.6623015083377,24.6623015083377,910.831456358838,0.0,1.0
2021-09-17,27.49,27.5,26.16,26.2331,9378,25.9558448876035,25.9652868100799,24.7000691982432,24.7690896515457,9932.29929968975,0.0,1.0
2021-09-20,27.51,27.51,26.59,27.0,7490,25.9747287325563,25.9747287325563,25.1060718647281,25.4931906862602,7932.70652107871,0.0,1.0
2021-09-21,27.19,27.72,26.5,27.26,9385,25.6725872133117,26.1730091045605,25.0210945624406,25.7386806706464,9939.71304410198,0.0,1.0
2021-09-22,26.6,27.04,26.4923,26.89,1499,25.1155137872045,25.5309583761658,25.0138242821338,25.3893295390199,1587.60041056035,0.0,1.0
2021-09-23,26.6,26.6,26.6,26.6,550,25.1155137872045,25.1155137872045,25.1155137872045,25.1155137872045,582.508489531816,0.0,1.0
2021-09-24,26.11,26.98,26.11,26.98,1385,24.6528595858613,25.4743068413074,24.6528595858613,25.4743068413074,1466.86228727557,0.0,1.0
2021-09-27,26.84,26.98,26.19,26.45,8350,25.3421199266379,25.4743068413074,24.7283949656724,24.9738849500586,8843.53797743758,0.0,1.0
2021-09-28,26.99,27.2,26.1658,26.1658,21874,25.4837487637838,25.6820291357881,24.7055455132795,24.7055455132795,23166.8921818526,0.0,1.0
2021-09-29,27.05,27.32,27.0,27.09,3196,25.5404002986422,25.7953322055048,25.4931906862602,25.5781679885478,3384.90387735215,0.0,1.0
2021-09-30,26.91,27.25,26.61,27.24,1908,25.4082133839727,25.72923874817,25.1249557096809,25.7197968256936,2020.7749055031,0.0,1.0
2021-10-01,26.48,27.31,26.36,27.0099,6246,25.0022107174878,25.7858902830284,24.8889076477711,25.5025381895119,6615.17822839222,0.0,1.0
2021-10-04,26.8,26.8,26.1001,26.66,8003,25.3043522367324,25.3043522367324,24.6435120826097,25.1721653220629,8476.02807586021,0.0,1.0
2021-10-05,27.08,27.115,26.1001,26.1001,1807,25.5687260660714,25.6017727947387,24.6435120826097,24.6435120826097,1913.80516469816,0.0,1.0
2021-10-06,26.51,26.792,26.51,26.73,2297,25.030536484917,25.2967986987513,25.030536484917,25.2382587793976,2432.76727355378,0.0,1.0
2021-10-07,26.86,26.9,26.85,26.9,1943,25.3610037715907,25.3987714614963,25.3515618491143,25.3987714614963,2057.84362756422,0.0,1.0
2021-10-08,26.79,26.79,26.495,26.77,11783,25.294910314256,25.294910314256,25.0163736012024,25.2760264693032,12479.4500584607,0.0,1.0
2021-10-11,27.04,27.04,26.2199,26.78,1760,25.5309583761658,25.5309583761658,24.7566263138768,25.2854683917796,1864.02716650181,0.0,1.0
2021-10-12,27.01,27.07,27.01,27.07,627,25.5026326087366,25.559284143595,25.5026326087366,25.559284143595,664.059678066271,0.0,1.0
2021-10-13,27.11,27.11,26.69,27.0,1938,25.5970518335005,25.5970518335005,25.2004910894921,25.4931906862602,2052.5480958412,0.0,1.0
2021-10-14,26.95,27.99,26.8,26.88,1999,25.4459810738783,26.4279410114231,25.3043522367324,25.3798876165435,2117.153582862,0.0,1.0
2021-10-15,27.79,27.79,27.79,27.79,1101,26.2391025618952,26.2391025618952,26.2391025618952,26.2391025618952,1166.07608540824,0.0,1.0
2021-10-18,26.6346,27.0683,26.6346,27.0683,2106,25.1481828389728,25.557679016774,25.1481828389728,25.557679016774,2230.47796173456,0.0,1.0
2021-10-19,26.6006,26.65,26.11,26.1163,1341,25.1160803025531,25.1627233995865,24.6528595858613,24.6588079970214,1420.26160811303,0.0,1.0
2021-10-20,26.6,27.15,26.6,26.6,2145,25.1155137872045,25.6348195234061,25.1155137872045,25.1155137872045,2271.78310917408,0.0,1.0
2021-10-21,26.475,26.6,26.25,26.25,3657,24.9974897562496,25.1155137872045,24.7850465005308,24.7850465005308,3873.15190221428,0.0,1.0
2021-10-22,26.64,26.7,26.5,26.7,3581,25.1532814771101,25.2099330119684,25.0210945624406,25.2099330119684,3792.65982002442,0.0,1.0
2021-10-25,26.78,26.78,26.59,26.59,1255,25.2854683917796,25.2854683917796,25.1060718647281,25.1060718647281,1329.17846247714,0.0,1.0
2021-10-26,26.7007,26.7007,26.3301,26.3301,1226,25.2105939465418,25.2105939465418,24.8606762995667,24.8606762995667,1298.46437848365,0.0,1.0
2021-10-27,26.5,26.5,26.35,26.35,512,25.0210945624406,25.0210945624406,24.8794657252947,24.8794657252947,542.26244843689,0.0,1.0
2021-10-28,26.55,26.625,26.55,26.625,1602,25.0683041748226,25.1391185933955,25.0683041748226,25.1391185933955,1696.68836405449,0.0,1.0
2021-10-29,26.59,26.86,25.9,26.5,27414,25.1060718647281,25.3610037715907,24.454579213857,25.0210945624406,29034.3413309549,0.0,1.0
2021-11-01,27.96,27.96,27.02,27.05,6532,26.3996152439939,26.3996152439939,25.512074531213,25.5404002986422,6918.08264294877,0.0,1.0
2021-11-02,27.8,27.8,27.15,27.15,1554,26.2485444843716,26.2485444843716,25.6348195234061,25.6348195234061,1645.85125951353,0.0,1.0
2021-11-03,28.0,28.5,27.6,27.6714,10895,26.4373829338995,26.9094790577191,26.0597060348438,26.1271213613252,11538.963624453,0.0,1.0
2021-11-04,29.92,29.95,29.0,29.25,30854,28.2502320493669,28.2785578167961,27.3815751815388,27.6176232434486,32677.6671563903,0.0,1.0
2021-11-05,28.2,30.0,27.9484,30.0,15811,26.6262213834273,28.325767429178,26.3886626139213,28.325767429178,16745.5304145228,0.0,1.0
2021-11-08,28.79,29.35,28.01,28.38,7396,27.1832948095345,27.7120424682125,26.4468248563759,26.7961759880024,7833.15052468602,0.0,1.0
2021-11-09,30.7,30.7,28.94,28.99,21717,28.9867020025255,28.9867020025255,27.3249236466804,27.3721332590624,23000.6124857499,0.0,1.0
2021-11-10,32.0,33.26,29.0,30.0,42087,30.2141519244566,31.403834156482,27.3815751815388,28.325767429178,44574.6087253191,0.0,1.0
2021-11-11,32.8,34.4999,30.0,32.0,23819,30.969505722568,32.57453812433,28.325767429178,30.2141519244566,25226.854022106,0.0,1.0
2021-11-12,33.36,34.5,32.7,33.1429,24802,31.6587660633446,32.7406303712647,31.0324235692857,31.4527373429504,26134.7747522599,0.17,1.0
2021-11-15,32.38,34.0,31.0001,33.5,46044,30.728742360045,32.2661284818261,29.4192120455723,31.7916265923875,48518.2472660693,0.0,1.0
2021-11-16,32.05,32.9041,31.75,32.25,8481,30.4155711130155,31.2261152405545,30.1308699793523,30.6053718687909,8936.73996749921,0.0,1.0
2021-11-17,31.96,32.5,31.0,32.05,7512,30.3301607729165,30.8426228135102,29.4191171451944,30.4155711130155,7915.66921776373,0.0,1.0
2021-11-18,32.0,32.0883,30.873,30.873,2098,30.3681209240716,30.4519179577465,29.298593665277,29.298593665277,2210.73935288449,0.0,1.0
2021-11-19,31.3,32.05,31.3,32.05,3157,29.7038182788575,30.4155711130155,29.7038182788575,30.4155711130155,3326.64639516508,0.0,1.0
2021-11-22,31.5,32.55,31.19,31.66,15641,29.893619034633,30.8900730024541,29.599427863181,30.0454596392533,16481.4939077532,0.0,1.0
2021-11-23,31.67,32.8907,27.79,31.2,39907,30.0549496770421,31.2133985899176,26.3728150149984,29.6089179009698,42051.4658510779,0.0,1.0
2021-11-24,32.11,32.65,31.0,31.0,6353,30.4725113397481,30.9849733803418,29.4191171451944,29.4191171451944,6694.3885170997,0.0,1.0
2021-11-26,30.2313,32.225,30.2313,31.71,4162,28.6896179403714,30.581646774319,28.6896179403714,30.0929098281972,4385.65166191862,0.0,1.0
2021-11-29,32.2,33.0,29.66,31.37,37487,30.5579216798471,31.3171247029488,28.1474520814989,29.7702485433789,39501.4233181986,0.0,1.0
2021-11-30,32.0,34.0,30.9,32.03,25897,30.3681209240716,32.2661284818261,29.3242167673066,30.3965910374379,27288.6163115585,0.0,1.0
2021-12-01,30.7,33.9999,30.7,32.4,17591,29.1344160115312,32.2660335814482,29.1344160115312,30.7477224356225,18536.2802462302,0.0,1.0
2021-12-02,30.5,31.02,29.5,31.02,12238,28.9446152557557,29.4380972207719,27.9956114768785,29.4380972207719,12895.6283129649,0.0,1.0
2021-12-03,30.9,31.1386,28.99,30.48,15139,29.3242167673066,29.5506490689468,27.5116195496511,28.9256351801782,15952.5181426684,0.0,1.0
2021-12-06,31.45,31.58,30.525,31.2428,4084,29.8461688456891,29.9695393369432,28.9683403502277,29.6495352627058,4303.46020837954,0.0,1.0
2021-12-07,31.09,31.6,30.71,30.71,4247,29.5045274852933,29.9885194125207,29.14390604932,29.14390604932,4475.21927154454,0.0,1.0
2021-12-08,30.185,30.94,29.98,30.94,4813,28.6456790654094,29.3621769184617,28.4511332907396,29.3621769184617,5071.63417799478,0.0,1.0
2021-12-09,30.0,30.7996,30.0,30.43,3691,28.4701133663171,29.2289367879074,28.4701133663171,28.8781849912343,3889.34173093263,0.0,1.0
2021-12-10,30.04,30.93,29.55,30.02,22863,28.5080735174722,29.352686880673,28.0430616658224,28.4890934418947,24091.579516205,0.0,1.0
2021-12-13,31.65,32.46,30.1,30.21,31807,30.0359696014646,30.8046626623551,28.5650137442049,28.6694041598813,33516.1995220195,0.0,1.0
2021-12-14,32.1,32.1,30.84,32.1,23791,30.4630213019593,30.4630213019593,29.267276540574,30.4630213019593,25069.4470660033,0.0,1.0
2021-12-15,34.11,34.11,31.35,31.69,43588,32.3705188975026,32.3705188975026,29.7512684678014,30.0739297526197,45930.2702161721,0.0,1.0
2021-12-16,34.25,34.99,31.2501,33.78,26656,32.5033794265454,33.2056422229145,29.6564629902916,32.0573476504731,28088.4023786887,0.0,1.0
2021-12-17,33.15,36.25,33.13,33.85,31450,31.4594752697804,34.4013869842999,31.4404951942029,32.1237779149945,33140.0155615907,0.0,1.0
2021-12-20,33.85,34.8,32.5742,33.0,37686,32.1237779149945,33.0253315049279,30.9130388939029,31.3171247029488,39711.1168983817,0.0,1.0
2021-12-21,34.61,35.3125,33.5,33.86,58547,32.8450207869412,33.5116959416025,31.7916265923875,32.1332679527833,61693.1157737503,0.0,1.0
2021-12-22,35.65,36.69,33.0001,34.65,45979,33.8319847169735,34.8189486470058,31.3172196033267,32.8829809380963,48449.7543881201,0.0,1.0
2021-12-23,35.69,35.75,35.2,35.6,15629,33.8699448681286,33.9268850948612,33.4049330164788,33.7845345280297,16468.8490687472,0.0,1.0
2021-12-27,35.4,35.81,35.01,35.2,5816,33.5947337722542,33.9838253215939,33.2246222984921,33.4049330164788,6128.53197158065,0.0,1.0
2021-12-28,34.9,35.35,34.42,35.0,5112,33.1202318828156,33.5472835833104,32.6647100689545,33.2151322607033,5386.70141656125,0.0,1.0
2021-12-29,34.7,34.81,34.15,34.32,3478,32.9304311270402,33.0348215427166,32.4084790486577,32.5698096910668,3664.8958385759,0.0,1.0
2021-12-30,35.35,35.79,34.515,34.68,7996,33.5472835833104,33.9648452460163,32.7548654279479,32.9114510514626,8425.67772433954,0.0,1.0
2021-12-31,35.1,35.61,35.1,35.3,2787,33.310032638591,33.7940245658184,33.310032638591,33.4998333943665,2936.76385914637,0.0,1.0
2022-01-03,34.28,35.0,34.28,35.0,5112,32.5318495399117,33.2151322607033,32.5318495399117,33.2151322607033,5386.70141656126,0.0,1.0
2022-01-04,34.6,34.8,34.05,34.29,5142,32.8355307491524,33.0253315049279,32.3135786707699,32.5413395777005,5418.31351407629,0.0,1.0
2022-01-05,34.27,34.5208,34.05,34.05,3257,32.5223595021229,32.7603696498653,32.3135786707699,32.3135786707699,3432.02005354852,0.0,1.0
2022-01-06,32.845,34.05,32.142,34.05,19621,31.1700291172229,32.3135786707699,30.5028794606722,32.3135786707699,20675.365511414,0.0,1.0
2022-01-07,32.25,32.67,32.25,32.4,9256,30.6053718687909,31.0039534559194,30.6053718687909,30.7477224356225,9753.38581997085,0.0,1.0
2022-01-10,32.2,33.8802,31.9,32.2501,13725,30.5579216798471,32.1524378291166,30.2732205461839,30.6054667691688,14462.5346131266,0.0,1.0
2022-01-11,33.98,33.98,32.515,32.515,1873,32.2471484062485,32.2471484062485,30.8568578701934,30.8568578701934,1973.64862152176,0.0,1.0
2022-01-12,33.2,33.81,33.18,33.18,7120,31.5069254587243,32.0858177638394,31.4879453831467,31.4879453831467,7502.60447690065,0.0,1.0
2022-01-13,33.5656,33.93,32.705,33.21,7761,31.8538812402818,32.1996982173047,31.0371685881801,31.5164154965131,8178.04962713848,0.0,1.0
2022-01-14,32.7,33.3229,31.769,32.79,7107,31.0324235692857,31.6235580231483,30.148901051151,31.1178339093846,7488.9059013108,0.0,1.0
2022-01-18,32.01,32.915,32.0,32.5,4887,30.3776109618604,31.2364593817443,30.3681209240716,30.8426228135102,5149.61068519852,0.0,1.0
2022-01-19,30.86,32.0,30.65,31.81,13517,29.2862566161516,30.3681209240716,29.0869658225873,30.1878102060849,14243.357403689,0.0,1.0
2022-01-20,30.34,31.98,30.015,30.85,25399,28.7927746511354,30.3491408484941,28.4843484230003,29.2767665783628,26763.8554928089,0.0,1.0
2022-01-21,29.0,30.74,28.95,30.2,15848,27.5211095874399,29.1723761626863,27.473659398496,28.6599141220926,16699.617380607,0.0,1.0
2022-01-24,29.2,29.4973,28.25,28.92,11266,27.7109103432153,27.9930491666755,26.809356753282,27.4451892851297,11871.3963534779,0.0,1.0
2022-01-25,29.12,29.12,28.8,28.8,950,27.6349900409052,27.6349900409052,27.3313088316644,27.3313088316644,1001.04975464264,0.0,1.0
2022-01-26,29.15,29.679,28.83,28.83,6136,27.6634601542715,28.1654831532975,27.3597789450308,27.3597789450308,6465.72767840764,0.0,1.0
2022-01-27,28.0,29.21,27.49,29.04,9355,26.5721058085627,27.7204003810041,26.0881138813353,27.559069738595,9857.70574177043,0.0,1.0
2022-01-28,29.3,29.485,28.0,28.0,23372,27.8058107211031,27.9813764201953,26.5721058085627,26.5721058085627,24627.9314373767,0.0,1.0
2022-01-31,31.91,32.07,29.32,29.32,12441,30.2827105839727,30.434551188593,27.8247907966806,27.8247907966806,13109.5368394833,0.0,1.0
2022-02-01,32.33,32.33,31.47,31.47,684,30.6812921711011,30.6812921711011,29.8651489212667,29.8651489212667,720.755823342703,0.0,1.0
2022-02-02,30.6201,33.65,30.18,33.3179,33194,29.0585906095989,31.933977159219,28.640934046515,31.6188130042539,34977.7321637978,0.0,1.0
2022-02-03,30.14,31.45,30.0,30.6,17594,28.6029738953599,29.8461688456891,28.4701133663171,29.0395156336435,18539.4414559818,0.0,1.0
2022-02-04,29.41,30.22,28.6,30.2,10473,27.9102011367796,28.6788941976701,27.141508075889,28.6599141220926,11035.7832424972,0.0,1.0
2022-02-07,29.75,30.49,29.6,29.7,4711,28.2328624215978,28.935125217967,28.0905118547662,28.185412232654,4964.15304644368,0.0,1.0
2022-02-08,30.03,30.6,29.95,30.525,1794,28.4985834796834,29.0395156336435,28.4226631773733,28.9683403502277,1890.40343139885,0.0,1.0
2022-02-09,30.05,30.61,30.03,30.38,911,28.517563555261,29.0490056714322,28.4985834796834,28.8307348022905,959.954027873103,0.0,1.0
2022-02-10,30.99,30.99,30.03,30.03,4321,29.4096271074056,29.4096271074056,28.4985834796834,28.4985834796834,4553.19577874827,0.0,1.0
2022-02-11,30.6,31.1,30.25,30.95,2257,29.0395156336435,29.5140175230821,28.7073643110364,29.3716669562505,2378.28346971415,0.0,1.0
2022-02-14,30.51,31.4,29.877,30.59,5813,28.9541052935445,29.7987186567453,28.3533859015152,29.0300255958547,6125.37076182915,0.0,1.0
2022-02-15,30.53,31.45,30.4,30.5,5390,28.9730853691221,29.8461688456891,28.849714877868,28.9446152557557,5679.6401868672,0.0,1.0
2022-02-16,31.03,31.1,30.51,30.93,2809,29.4475872585607,29.5140175230821,28.9541052935445,29.352686880673,2959.94606399072,0.0,1.0
2022-02-17,30.5,30.59,30.355,30.59,1815,28.9446152557557,29.0300255958547,28.8070097078185,29.0300255958547,1912.53189965937,0.0,1.0
2022-02-18,30.4,30.891,30.0,30.5924,6624,28.849714877868,29.3156757332967,28.4701133663171,29.032303204924,6979.95113131881,0.0,1.0
2022-02-22,29.6,30.15,29.3053,29.8,3354,28.0905118547662,28.6124639331487,27.8108404411311,28.2803126105417,3534.23250218045,0.0,1.0
2022-02-23,29.875,30.0803,29.5,29.8,10274,28.3514878939575,28.546318369761,27.9956114768785,28.2803126105417,10826.0896623142,0.0,1.0
2022-02-24,29.5,30.0,29.39,29.55,7135,27.9956114768785,28.4701133663171,27.891221061202,28.0430616658224,7518.41052565817,0.0,1.0
2022-02-25,29.69,29.69,29.5,29.5,981,28.1759221948652,28.1759221948652,27.9956114768785,27.9956114768785,1033.71558874151,0.0,1.0
2022-02-28,30.1,30.1,29.3,29.3,4387,28.5650137442049,28.5650137442049,27.8058107211031,27.8058107211031,4622.74239328134,0.0,1.0
2022-03-01,29.88,30.55,29.88,30.5097,2905,28.3562329128519,28.9920654446996,28.3562329128519,28.9538205924109,3061.10477603882,0.0,1.0
2022-03-02,31.0127,31.0127,29.9,29.9,1814,29.4311694931861,29.4311694931861,28.3752129884294,28.3752129884294,1911.47816307553,0.0,1.0
2022-03-03,33.23,33.3935,31.32,31.44,16710,31.5353955720906,31.690557689937,29.7227983544351,29.8366788079004,17607.9383158722,0.0,1.0
2022-03-04,32.21,33.2099,30.0,32.5,23769,30.5674117176358,31.5163205961352,28.4701133663171,30.8426228135102,25046.264861159,0.0,1.0
2022-03-07,31.17,32.59,31.17,31.4878,22157,29.5804477876035,30.9280331536092,29.5804477876035,29.8820411885307,23347.6414880179,0.0,1.0
2022-03-08,31.15,32.345,30.645,31.36,12559,29.561467712026,30.6955272277843,29.0822208036929,29.7607585055902,13233.8777563757,0.0,1.0
2022-03-09,31.5,32.65,31.2405,31.39,42393,29.893619034633,30.9849733803418,29.6473525540143,29.7892286189565,44671.05499849,0.0,1.0
2022-03-10,32.03,32.75,31.1309,31.5,4522,30.3965910374379,31.0798737582295,29.5433417398494,29.893619034633,4764.99683209898,0.0,1.0
2022-03-11,31.69,32.65,31.3,31.3,5558,30.2352603950288,31.1511912873995,29.8631634700032,29.8631634700032,5825.41766463368,0.17,1.0
2022-03-14,31.73,33.39,31.68,31.68,23440,30.2734241822109,31.8572213502686,30.2257194482333,30.2257194482333,24567.7923819744,0.0,1.0
2022-03-15,33.64,34.41,32.02,32.07,35501,32.0957450201568,32.8303979234125,30.5501116392812,30.5978163732589,37209.0954501908,0.0,1.0
2022-03-16,34.1,34.97,32.433,33.98,12320,32.5346285727511,33.364690943962,30.9441527419365,32.4201372112047,12912.7645966691,0.0,1.0
2022-03-17,35.8,36.25,33.25,34.2,19962,34.1565895279909,34.5859321337896,31.7236480951312,32.6300380407064,20922.4518570381,0.0,1.0
2022-03-18,34.4,36.25,33.95,35.83,24736,32.8208569766169,34.5859321337896,32.3915143708182,34.1852123683775,25926.1481382474,0.0,1.0
2022-03-21,34.28,35.18,33.48,34.11,50463,32.7063656150706,33.5650508266681,31.9430898714283,32.5441695195466,52890.9772598794,0.0,1.0
2022-03-22,34.43,35.46,34.43,34.75,22321,32.8494798170035,33.8321973369429,32.8494798170035,33.1547901144604,23394.9528053776,0.0,1.0
2022-03-23,33.68,35.5,33.06,34.39,36995,32.1339088073389,33.870361124125,31.5423701060162,32.8113160298214,38774.9777803388,0.0,1.0
2022-03-24,32.5,34.475,32.4,33.7,25308,31.0080770854666,32.8924140775834,30.9126676175113,32.15299070093,26525.6693516641,0.0,1.0
2022-03-25,32.89,33.93,32.1151,33.523,15247,31.3801740104922,32.3724324772271,30.6408460433067,31.9841159426491,15980.5943023875,0.0,1.0
2022-03-28,32.29,32.93,31.5,32.15,29104,30.8077172027605,31.4183377976743,30.0539824059138,30.6741439476231,30504.3101316119,0.0,1.0
2022-03-29,33.23,33.49,32.69,32.805,6923,31.7045662015401,31.9526308182239,31.1893550745816,31.2990759627302,7256.0932875601,0.0,1.0
2022-03-30,34.7,35.0,32.58,33.05,23229,33.1070853804828,33.3933137843486,31.0844046598308,31.5328291592206,24346.6403259762,0.0,1.0
2022-03-31,34.55,35.0,32.9142,35.0,32836,32.9639711785498,33.3933137843486,31.4032631017374,33.3933137843486,34415.8716149536,0.0,1.0
2022-04-01,34.09,35.0,33.56,34.58,23097,32.5250876259556,33.3933137843486,32.0194174457926,32.9925940189364,24208.2892767262,0.0,1.0
2022-04-04,34.92,35.4,34.0,34.0,13635,33.3169862099844,33.7749516561697,32.4392191047958,32.4392191047958,14291.034519122,0.0,1.0
2022-04-05,33.68,36.1523,33.55,36.1523,16441,32.1339088073389,34.4927170835973,32.009876498997,34.4927170835973,17232.0424296946,0.0,1.0
2022-04-06,33.61,35.37,33.5,33.65,26178,32.0671221797702,33.7463288157832,31.9621717650194,32.1052859669523,27437.528539903,0.0,1.0
2022-04-07,33.71,34.44,33.2,33.6,32235,32.1625316477255,32.859020763799,31.6759433611535,32.0575812329747,33785.9550952621,0.0,1.0
2022-04-08,33.5,34.61,33.23,33.23,14675,31.9621717650194,33.021216859323,31.7045662015401,31.7045662015401,15381.0730889707,0.0,1.0
2022-04-11,33.0901,34.4,33.0901,34.0,39460,31.5710883558707,32.8208569766169,31.5710883558707,32.4392191047958,41358.5788136821,0.0,1.0
2022-04-12,34.21,34.21,33.45,33.8,28608,32.6395789875019,32.6395789875019,31.9144670310418,32.2484001688852,29984.4455829148,0.0,1.0
2022-04-13,34.64,34.88,34.64,34.88,1264,33.0498396997096,33.2788224228023,33.0498396997096,33.2788224228023,1324.81610796995,0.0,1.0
2022-04-14,34.48,34.525,33.4,34.0,8480,32.8971845509812,32.940118811561,31.8667622970641,32.4392191047958,8888.00680030471,0.0,1.0
2022-04-18,34.55,35.2,34.55,34.99,6816,32.9639711785498,33.5841327202592,32.9639711785498,33.3837728375531,7143.94508854683,0.0,1.0
2022-04-19,33.19,34.88,33.19,34.32,23504,31.666402414358,33.2788224228023,31.666402414358,32.7445294022527,24634.8716785805,0.0,1.0
2022-04-20,33.5,34.25,33.4,33.75,17898,31.9621717650194,32.677742774684,31.8667622970641,32.2006954349076,18759.1445414922,0.0,1.0
2022-04-21,33.97,33.97,33.4,33.62,4684,32.4105962644092,32.4105962644092,31.8667622970641,32.0766631265657,4909.366020357,0.0,1.0
2022-04-22,32.95,33.89,32.32,33.51,13342,31.4374196912653,32.334268690045,30.8363400431471,31.9717127118149,13983.9371143474,0.0,1.0
2022-04-25,33.91,34.27,32.5857,32.798,9270,32.353350583636,32.6968246682751,31.0898429995043,31.2923972999733,9716.01686778596,0.0,1.0
2022-04-26,32.35,34.4,32.26,33.95,28230,30.8649628835337,32.8208569766169,30.7790943623739,32.3915143708182,29588.2584873351,0.0,1.0
2022-04-27,32.61,32.85,32.41,32.45,18014,31.1130275002174,31.3420102233101,30.9222085643068,30.9603723514889,18880.7257665907,0.0,1.0
2022-04-28,34.7,35.005,32.74,32.77,34398,33.1070853804828,33.3980842577464,31.2370598085593,31.2656826489458,36053.0256977455,0.0,1.0
2022-04-29,34.25,35.0671,33.35,34.75,60330,32.677742774684,33.4573335373466,31.8190575630865,33.1547901144604,63232.7181913189,0.0,1.0
2022-05-02,34.3,34.73,33.95,33.95,5718,32.7254475086616,33.1357082208694,32.3915143708182,32.3915143708182,5993.11590614888,0.0,1.0
2022-05-03,34.11,34.32,33.6,33.95,5897,32.5441695195466,32.7445294022527,32.0575812329747,32.3915143708182,6180.72831384398,0.0,1.0
2022-05-04,34.5,35.01,33.7,34.5905,10093,32.9162664445722,33.4028547311441,32.15299070093,33.0026120130717,10578.6146975797,0.0,1.0
2022-05-05,34.25,34.25,32.9702,34.0,9322,32.677742774684,32.677742774684,31.4566924037923,32.4392191047958,9770.51879627838,0.0,1.0
2022-05-06,35.15,35.83,34.5281,35.83,22209,33.5364279862815,34.1852123683775,32.9430765050677,34.1852123683775,23277.564036317,0.0,1.0
2022-05-09,34.06,35.03,33.97,35.03,4606,32.496464785569,33.4219366247352,32.4105962644092,33.4219366247352,4827.61312761834,0.0,1.0
2022-05-10,34.25,34.31,34.0,34.24,4255,32.677742774684,32.7349884554572,32.4392191047958,32.6682018278885,4459.72511029441,0.0,1.0
2022-05-11,35.29,35.8999,33.8,33.8,23519,33.6700012414189,34.2519035864782,32.2484001688852,32.2484001688852,24650.5933887225,0.0,1.0
2022-05-12,34.98,35.0,34.65,34.65,18725,33.3742318907576,33.3933137843486,33.0593806465051,33.0593806465051,19625.9348273238,0.0,1.0
2022-05-13,35.2,35.3786,34.59,35.3786,4078,33.7463288157832,33.9175530864223,33.161520276646,33.9175530864223,4253.6656589698,0.17,1.0
2022-05-16,35.24,35.3924,34.37,35.13,9011,33.7846769167102,33.9307831812422,32.9506057215474,33.6792196391609,9399.16166085751,0.0,1.0
2022-05-17,35.61,35.97,35.3,35.5,15248,34.1393968502852,34.4845297586284,33.8421990681007,34.0339395727359,15904.8293202481,0.0,1.0
2022-05-18,35.84,35.96,35.61,35.61,5145,34.3598984306156,34.4749427333967,34.1393968502852,34.1393968502852,5366.62820387436,0.0,1.0
2022-05-19,35.94,35.94,35.2257,35.84,3072,34.4557686829331,34.4557686829331,33.7709674706288,34.3598984306156,3204.33077595764,0.0,1.0
2022-05-20,37.5,39.4499,35.95,36.0,35971,35.9513446190872,37.8207186690274,34.4653557081649,34.5132908343237,37520.502064444,0.0,1.0
2022-05-23,37.83,38.7966,37.68,38.26,8356,36.2677164517351,37.1943983106367,36.1239110732588,36.6799585367007,8715.9466028327,0.0,1.0
2022-05-24,37.45,37.73,36.25,37.73,7271,35.9034094929284,36.1718461994176,34.7529664651176,36.1718461994176,7584.20868228775,0.0,1.0
2022-05-25,36.545,37.46,36.545,37.46,3758,35.0357837094544,35.9129965181602,35.0357837094544,35.9129965181602,3919.88120314089,0.0,1.0
2022-05-26,36.79,37.45,36.74,36.88,6288,35.2706658276325,35.9034094929284,35.2227307014737,35.3569490547183,6558.86455703828,0.0,1.0
2022-05-27,38.725,39.2,36.7,36.7,21353,37.1257552099774,37.5811389084858,35.1843826005467,35.1843826005467,22272.8108916092,0.0,1.0
2022-05-31,37.81,38.975,37.5422,38.75,11745,36.2485424012716,37.3654308407713,35.9918018655652,37.1497227730568,12250.9326053459,0.0,1.0
2022-06-01,38.43,38.5,38.24,38.375,2917,36.8429379656405,36.9100471422628,36.6607844862372,36.7902093268659,3042.65393016551,0.0,1.0
2022-06-02,38.555,38.9,37.5,37.6,12005,36.9627757810375,37.2935281515331,35.9513446190872,36.0472148714047,12522.1324757068,0.0,1.0
2022-06-03,37.75,38.55,37.75,38.11,5421,36.1910202498811,36.9579822684216,36.1910202498811,36.5361531582243,5654.5172970268,0.0,1.0
2022-06-06,37.87,37.99,37.1601,37.75,6223,36.3060645526622,36.4211088554433,35.6254816314598,36.1910202498811,6491.06458944803,0.0,1.0
2022-06-07,37.03,38.0,36.7513,37.29,6645,35.5007544331946,36.430695880675,35.2335640399856,35.7500170892203,6931.24284057243,0.0,1.0
2022-06-08,34.84,36.7,34.275,36.7,19227,33.4011959074399,35.1843826005467,32.8595289818457,35.1843826005467,20055.2304131958,0.0,1.0
2022-06-09,34.15,34.8283,33.96,34.75,19592,32.7396911664487,33.3899790879188,32.5575376870453,33.3149126803541,20435.9533081257,0.0,1.0
2022-06-10,32.63,33.88,32.02,33.88,29383,31.2824633312217,32.4808414851913,30.6976547920846,32.4808414851913,30648.7145800662,0.0,1.0
2022-06-13,32.73,34.2,31.29,31.3,12677,31.3783335835393,32.7876262926075,29.9978019501663,30.0073889753981,13223.0798329476,0.0,1.0
2022-06-14,32.81,33.58,32.7,32.7,9079,31.4550297853933,32.1932307282386,31.349572507844,31.349572507844,9470.09085772116,0.0,1.0
2022-06-15,32.7,34.3868,32.7,33.27,3281,31.349572507844,32.9667119239367,31.349572507844,31.8960329460541,3422.3337486709,0.0,1.0
2022-06-16,33.29,34.35,32.72,32.87,8620,31.9152069965177,32.9314316710839,31.3687465583075,31.5125519367839,8991.31877889153,0.0,1.0
2022-06-17,33.24,34.0,32.47,32.77,27230,31.8672718703589,32.5958857879724,31.1290709275136,31.4166816844663,28402.9710381922,0.0,1.0
2022-06-21,34.2,35.675,32.35,32.91,16072,32.7876262926075,34.2017125142916,31.0140266247325,31.5509000377109,16764.3242940075,0.0,1.0
2022-06-22,33.216,35.09,33.216,33.83,4809,31.8442630098027,33.6408715382338,31.8442630098027,32.4329063590325,5016.15452525399,0.0,1.0
2022-06-23,33.82,34.93,33.2345,33.62,4373,32.4233193338008,33.4874791345257,31.8619990064814,32.2315788291656,4561.37320418708,0.0,1.0
2022-06-24,34.4,37.54,34.05,37.54,4384,32.9793667972426,35.9896927200142,32.6438209141312,35.9896927200142,4572.84704485622,0.0,1.0
2022-06-27,33.8,35.2,32.5986,33.81,20505,32.4041452833372,33.7463288157832,31.252360071994,32.413732308569,21388.2820836626,0.0,1.0
2022-06-28,33.96,33.96,33.11,33.77,8526,32.5575376870453,32.5575376870453,31.742640542346,32.375384207642,8893.26959499181,0.0,1.0
2022-06-29,32.95,33.79,32.51,33.79,6690,31.5892481386379,32.3945582581055,31.1674190284406,32.3945582581055,6978.18127967338,0.0,1.0
2022-06-30,33.24,33.475,32.43,32.9591,7164,31.8672718703589,32.0925669633052,31.0907228265866,31.5979723315988,7472.59950486995,0.0,1.0
2022-07-01,32.41,32.8345,32.3501,32.8,2315,31.0715487761231,31.4785179972111,31.0141224949849,31.4454427601616,2414.72192263734,0.0,1.0
2022-07-05,32.99,33.39,32.1363,32.21,19905,31.627596239565,32.0110772488352,30.8091518955299,30.8798082714879,20762.4362289833,0.0,1.0
2022-07-06,32.5,33.78,32.26,32.97,39785,31.1578320032089,32.3849712328737,30.9277433976467,31.6084221891014,41498.795547355,0.0,1.0
2022-07-07,32.945,33.36,32.06,32.95,9551,31.5844546260221,31.98231617314,30.7360028930116,31.5892481386379,9962.42293006879,0.0,1.0
2022-07-08,32.42,33.12,32.06,32.375,8410,31.0811358013548,31.7522275675778,30.7360028930116,31.0379941878119,8772.27272975382,0.0,1.0
2022-07-11,31.75,33.1191,31.74,32.2,13486,30.4388051108271,31.7513647353069,30.4292180855954,30.8702212462562,14066.9286603401,0.0,1.0
2022-07-12,31.55,32.7,31.42,32.7,10554,30.247064606192,31.349572507844,30.1224332781792,31.349572507844,11008.6285838076,0.0,1.0
2022-07-13,31.46,31.875,31.06,31.55,3905,30.1607813791062,30.5586429262241,29.7773003698359,30.247064606192,4073.2134375373,0.0,1.0
2022-07-14,30.55,31.46,30.36,30.8,6988,29.2883620830164,30.1607813791062,29.106208603613,29.5280377138103,7289.01805416404,0.0,1.0
2022-07-15,30.5,31.45,29.8801,29.8801,8197,29.2404269568576,30.1511943538744,28.646127262741,28.646127262741,8550.09745134268,0.0,1.0
2022-07-18,31.35,31.98,30.505,30.72,8762,30.0553241015569,30.6593066911575,29.2452204694734,29.4513415119562,9139.43563116562,0.0,1.0
2022-07-19,31.12,31.98,30.75,31.35,15601,29.8348225212265,30.6593066911575,29.4801025876515,30.0553241015569,16273.0352980843,0.0,1.0
2022-07-20,31.38,32.14,30.28,31.07,12137,30.0840851772521,30.8126990948657,29.0295124017589,29.7868873950677,12659.8185637363,0.0,1.0
2022-07-21,31.46,32.015,31.23,31.52,27539,30.1607813791062,30.6928612794687,29.9402797987758,30.2183035304967,28725.281653352,0.0,1.0
2022-07-22,31.11,31.61,29.56,29.56,16326,29.8252354959947,30.3045867575826,28.3392465850725,28.3392465850725,17029.2657058217,0.0,1.0
2022-07-25,31.44,31.9999,30.9,31.07,4717,30.1416073286427,30.6783848713687,29.6239079661278,29.7868873950677,4920.19149420318,0.0,1.0
2022-07-26,31.38,31.44,30.02,30.7,2743,30.0840851772521,30.1416073286427,28.7802497457333,29.4321674614927,2861.15863230853,0.0,1.0
2022-07-27,31.05,31.08,30.82,30.93,12002,29.7677133446042,29.7964744202995,29.5472117642738,29.6526690418231,12519.0032464334,0.0,1.0
2022-07-28,31.46,31.672,31.0,31.08,2322,30.1607813791062,30.3640263140194,29.7197782184454,29.7964744202995,2422.0234576086,0.0,1.0
2022-07-29,31.5,32.0,31.45,32.0,6141,30.1991294800332,30.6784807416211,30.1511943538744,30.6784807416211,6405.53232264188,0.0,1.0
2022-08-01,32.11,34.3283,31.65,31.65,5584,30.7839380191704,32.9106278263309,30.3429348585096,30.3429348585096,5824.53875421466,0.0,1.0
2022-08-02,31.47,33.08,31.46,33.05,9328,30.170368404338,31.7138794666508,30.1607813791062,31.6851183909555,9729.81688741302,0.0,1.0
2022-08-03,32.2,33.71,31.83,32.3,3368,30.8702212462562,32.3178620562514,30.5155013126812,30.9660914985738,3513.08139759939,0.0,1.0
2022-08-04,31.0,33.6814,30.75,31.45,20368,29.7197782184454,32.2904431640886,29.4801025876515,30.1511943538744,21245.3806135108,0.0,1.0
2022-08-05,30.85,31.5,29.56,29.5601,21917,29.5759728399691,30.1991294800332,28.3392465850725,28.3393424553248,22861.1059950076,0.0,1.0
2022-08-08,31.59,32.7799,31.02,31.74,15445,30.285412707119,31.4261728394458,29.7389522689089,30.4292180855954,16110.3153758678,0.0,1.0
2022-08-09,30.5,31.07,30.43,31.07,6894,29.2404269568576,29.7868873950677,29.1733177802353,29.7868873950677,7190.9688702643,0.0,1.0
2022-08-10,30.65,32.2965,30.55,32.2965,7863,29.3842323353339,30.9627360397426,29.2883620830164,30.9627360397426,8201.70992557126,0.0,1.0
2022-08-11,31.725,32.19,30.91,30.95,16562,30.4148375477478,30.8606342210244,29.6334949913596,29.6718430922866,17275.4317419955,0.0,1.0
2022-08-12,31.24,31.4,30.67,31.4,13577,30.1128462529474,30.2670733784427,29.5634121183706,30.2670733784427,14085.2005963563,0.17,1.0
2022-08-15,30.54,31.3,30.1563,31.3,7016,29.4381025789057,30.1706814250081,29.0682466535774,30.1706814250081,7278.61584915929,0.0,1.0
2022-08-16,30.01,30.4,29.76,30.4,11934,28.9272252257027,29.3031538440974,28.6862453421164,29.3031538440974,12380.7014743254,0.0,1.0
2022-08-17,29.99,30.48,29.45,30.0,6932,28.9079468350158,29.380267406845,28.3874302864693,28.9175860303592,7191.47164572009,0.0,1.0
2022-08-18,29.82,30.5399,29.67,29.97,20639,28.7440805141771,29.4380061869523,28.5994925840253,28.8886684443289,21411.5382712085,0.0,1.0
2022-08-19,29.49,30.38,29.45,29.84,21902,28.4259870678431,29.2838754534105,28.3874302864693,28.763358904864,22721.8136157764,0.0,1.0
2022-08-22,29.17,30.36,29.03,29.58,20685,28.1175328168526,29.2645970627236,27.9825840820443,28.5127398259342,21459.2600969014,0.0,1.0
2022-08-23,29.43,30.1999,28.87,28.87,24046,28.3681518957824,29.1102735452749,27.828356956549,27.828356956549,24946.0656654624,0.0,1.0
2022-08-24,29.91,30.24,29.29,29.29,7352,28.8308332722682,29.1489267186021,28.2332031609741,28.2332031609741,7627.19266291605,0.0,1.0
2022-08-25,29.9001,30.64,29.54,29.54,17576,28.8212904688781,29.5344945323402,28.4741830445604,28.4741830445604,18233.8871386579,0.0,1.0
2022-08-26,29.53,30.97,29.165,30.09,19676,28.4645438492169,29.8525879786742,28.1127132191809,29.0043387884503,20412.4922246377,0.0,1.0
2022-08-29,29.29,29.665,29.0,29.6296,6915,28.2332031609741,28.5946729863536,27.9536664960139,28.5605502348377,7173.83531883358,0.0,1.0
2022-08-30,28.76,29.42,28.76,29.42,9178,27.7223258077711,28.358512700439,27.7223258077711,28.358512700439,9521.54165672518,0.0,1.0
2022-08-31,29.19,29.925,29.0,29.925,4685,28.1368112075395,28.8452920652833,27.9536664960139,28.8452920652833,4860.36420372168,0.0,1.0
2022-09-01,28.52,29.355,27.88,29.19,5628,27.4909851195282,28.2958579307065,26.8740766175472,28.1368112075395,5838.66163042595,0.0,1.0
2022-09-02,28.99,29.0,28.58,28.675,4601,27.9440273006705,27.9536664960139,27.5488202915889,27.6403926473517,4773.22000028248,0.0,1.0
2022-09-06,28.89,29.78,28.05,29.11,20053,27.847635347236,28.7055237328033,27.0379429383859,28.0596976447919,20803.6037091207,0.0,1.0
2022-09-07,29.0,29.0,28.58,28.6,3763,27.9536664960139,27.9536664960139,27.5488202915889,27.5680986822758,3903.8528278772,0.0,1.0
2022-09-08,28.87,28.905,28.2286,28.2286,1824,27.828356956549,27.8620941402511,27.21009896722,27.21009896722,1892.27413182249,0.0,1.0
2022-09-09,29.15,29.365,28.51,29.0,9139,28.0982544261657,28.30549712605,27.4813459241847,27.9536664960139,9481.08184798558,0.0,1.0
2022-09-12,29.0,29.71,28.76,29.55,6351,27.9536664960139,28.6380493653991,27.7223258077711,28.4838222399039,6588.72423859902,0.0,1.0
2022-09-13,29.0,29.89,28.3601,29.89,4820,27.9536664960139,28.8115548815813,27.3368543859864,28.8115548815813,5000.41738782038,0.0,1.0
2022-09-14,28.73,29.5,28.73,29.15,5205,27.6934082217407,28.4356262631866,27.6934082217407,28.0982544261657,5399.82832025001,0.0,1.0
2022-09-15,28.9,29.01,28.73,29.01,4533,27.8572745425794,27.9633056913574,27.6934082217407,27.9633056913574,4702.67469273647,0.0,1.0
2022-09-16,28.47,28.64,27.635,28.0,11574,27.4427891428109,27.6066554636496,26.6379163316326,26.9897469616686,12007.2263167289,0.0,1.0
2022-09-19,28.1,28.62,27.19,28.4,17449,27.0861389151032,27.5873770729627,26.2089721388489,27.3753147754067,18102.1334025057,0.0,1.0
2022-09-20,26.43,27.9,26.32,27.9,56027,25.4763932927465,26.8933550082341,25.3703621439685,26.8933550082341,58124.1462629486,0.0,1.0
2022-09-21,26.19,26.96,26.18,26.96,21336,25.2450526045036,25.9872706459495,25.2354134091602,25.9872706459495,22134.6276735551,0.0,1.0
2022-09-22,25.8,26.5,25.74,26.42,17990,24.8691239861089,25.5438676601507,24.8112888140482,25.466754097403,18663.3835698939,0.0,1.0
2022-09-23,27.0,27.11,24.6465,25.47,59183,26.0258274273233,26.1318585761013,23.7572428032416,24.551030539775,61398.2784778783,0.0,1.0
2022-09-26,26.63,27.07,25.81,26.99,9736,25.6691771996156,26.0933017947275,24.8787631814524,26.0161882319799,10100.4281509998,0.0,1.0
2022-09-27,26.58,26.75,25.78,26.33,6424,25.6209812228983,25.784847543737,24.849845595422,25.380001339312,6664.45670111164,0.0,1.0
2022-09-28,28.39,28.39,26.7,26.7,11528,27.3656755800633,27.3656755800633,25.7366515670197,25.7366515670197,11959.504491036,0.0,1.0
2022-09-29,27.5,27.96,27.25,27.75,18064,26.507787194496,26.9511901802948,26.2668073109096,26.7487670780823,18740.1534633998,0.0,1.0
2022-09-30,26.88,27.81,26.575,27.06,23404,25.9101570832019,26.806602250143,25.6161616252266,26.083662599384,24280.0349677486,0.0,1.0
2022-10-03,26.6,27.02,26.01,26.24,31759,25.6402596135852,26.0451058180102,25.0715470883215,25.2932485812209,32947.7709169683,0.0,1.0
2022-10-04,27.97,28.96,26.72,26.78,22910,26.9608293756383,27.9151097146401,25.7559299577066,25.8137651297674,23767.5440570466,0.0,1.0
2022-10-05,28.3,28.91,27.64,27.98,12462,27.2789228219722,27.8669137379229,26.6427359293043,26.9704685709817,12928.4650388003,0.0,1.0
2022-10-06,28.46,28.985,28.0006,28.5,7705,27.4331499474675,27.9392077029988,26.9903253133892,27.4717067288413,7993.40580355933,0.0,1.0
2022-10-07,28.51,28.69,28.0,28.69,8446,27.4813459241847,27.6548514403669,26.9897469616686,27.6548514403669,8762.14216961223,0.0,1.0
2022-10-10,28.5005,29.01,27.6065,28.52,14093,27.4721886886085,27.9633056913574,26.6104446249037,27.4909851195282,14620.5149889113,0.0,1.0
2022-10-11,28.06,28.82,28.0001,28.05,6522,27.0475821337293,27.7801609798318,26.9898433536221,27.0379429383859,6766.12493845738,0.0,1.0
2022-10-12,28.56,28.56,27.6,27.6,4213,27.529541900902,27.529541900902,26.6041791479305,26.6041791479305,4370.69677487287,0.0,1.0
2022-10-13,29.1,29.4999,28.12,28.12,3182,28.0500584494485,28.4355298712332,27.1054173057901,27.1054173057901,3301.1054207561,0.0,1.0
2022-10-14,29.09,29.09,28.8,28.8,1267,28.040419254105,28.040419254105,27.7608825891449,27.7608825891449,1314.42506854117,0.0,1.0
2022-10-17,29.0,29.21,28.61,29.18,5620,27.9536664960139,28.1560895982264,27.5777378776193,28.1271720121961,5830.36218247937,0.0,1.0
2022-10-18,29.2,29.2,28.7,29.02,1892,28.146450402883,28.146450402883,27.6644906357103,27.9729448867008,1962.8194393685,0.0,1.0
2022-10-19,29.66,30.24,29.21,29.48,13979,28.5898533886818,29.1489267186021,28.1560895982264,28.4163478724997,14502.2478556724,0.0,1.0
2022-10-20,30.0,30.01,29.41,29.7,3935,28.9175860303592,28.9272252257027,28.3488735050955,28.6284101700556,4082.29095872888,0.0,1.0
2022-10-21,29.62,29.99,28.7027,28.7027,1917,28.551296607308,28.9079468350158,27.6670932184531,27.6670932184531,1988.75521420159,0.0,1.0
2022-10-24,30.085,30.78,29.5,29.5,5987,28.9995191907786,29.6694432671486,28.4356262631866,28.4356262631866,6211.09935702917,0.0,1.0
2022-10-25,30.39,30.42,30.39,30.42,830,29.2935146487539,29.3224322347843,29.2935146487539,29.3224322347843,861.067724458696,0.0,1.0
2022-10-26,30.25,30.25,30.03,30.03,1580,29.1585659139456,29.1585659139456,28.9465036163896,28.9465036163896,1639.14096945149,0.0,1.0
2022-10-27,30.79,30.79,29.83,30.0,2436,29.679082462492,29.679082462492,28.7537197095205,28.9175860303592,2527.18189973661,0.0,1.0
2022-10-28,31.11,31.6,30.73,30.73,3206,29.9875367134825,30.4598572853117,29.6212472904313,29.6212472904313,3326.00376459588,0.0,1.0
2022-10-31,31.0,31.01,29.07,29.07,1303,29.8815055647046,29.891144760048,28.0211408634181,28.0211408634181,1351.77258430082,0.0,1.0
2022-11-01,31.26,32.74,31.26,31.8546,2313,30.1321246436343,31.5587255544654,30.1321246436343,30.7052711987561,2399.57788755779,0.0,1.0
2022-11-02,32.97,34.1558,31.7,33.55,20130,31.7804270473648,32.9234428311915,30.5562492387463,32.3395003772851,20883.4858956067,0.0,1.0
2022-11-03,31.01,32.3329,30.69,32.25,10092,29.891144760048,31.1663139120334,29.5826905090575,31.0864049826362,10469.7535846231,0.0,1.0
2022-11-04,31.13,31.85,30.53,30.53,45499,30.0068151041694,30.7008371688981,29.4284633835623,29.4284633835623,47202.0727652364,0.0,1.0
2022-11-07,30.82,31.5001,30.4287,31.34,11966,29.7080000485224,30.3635617238306,29.3308183347331,30.209238206382,12413.8992661117,0.0,1.0
2022-11-08,31.04,31.04,31.03,31.03,694,29.9200623460784,29.9200623460784,29.9104231507349,29.9104231507349,719.977109366668,0.0,1.0
2022-11-09,32.86,33.7899,30.7927,31.34,8546,31.6743958985868,32.5707446735745,29.6816850452348,30.209238206382,8865.8852689446,0.0,1.0
2022-11-10,33.25,33.5,31.62,32.69,6175,32.2141908378202,32.4564027990068,30.6349688508834,31.6716360447622,6373.54981330002,0.17,1.0
2022-11-11,33.39,33.5,32.4,32.4,8042,32.3498295360847,32.4564027990068,31.3906701697857,31.3906701697857,8300.58098762085,0.0,1.0
2022-11-14,33.05,33.5,32.5,32.65,7285,32.0204212688709,32.4564027990068,31.4875549542603,31.6328821309723,7519.24054897014,0.0,1.0
2022-11-15,33.35,33.35,33.35,33.35,1200,32.3110756222948,32.3110756222948,32.3110756222948,32.3110756222948,1238.58457910284,0.0,1.0
2022-11-16,33.19,33.195,32.02,32.02,2337,32.1560599671354,32.1609042063591,31.022507988782,31.022507988782,2412.14346780278,0.0,1.0
2022-11-17,32.9,32.9,32.9,32.9,705,31.8750940921589,31.8750940921589,31.8750940921589,31.8750940921589,727.668440222918,0.0,1.0
2022-11-18,33.5,33.5,32.4,33.0,2907,32.4564027990068,32.4564027990068,31.3906701697857,31.9719788766336,3000.47114287662,0.0,1.0
2022-11-21,32.6,34.51,32.6,34.51,1195,31.584439738735,33.4349391222008,31.584439738735,33.4349391222008,1233.42381002324,0.0,1.0
2022-11-22,33.15,33.3132,32.11,33.3132,2214,32.1173060533456,32.2754220216082,31.1097042948092,32.2754220216082,2285.18854844473,0.0,1.0
2022-11-23,32.88,33.0,32.1879,32.9461,2729,31.855717135264,31.9719788766336,31.185177541915,31.9197579778017,2816.74776364304,0.0,1.0
2022-11-25,33.0,33.0,32.6001,32.6001,2435,31.9719788766336,31.9719788766336,31.5845366235195,31.5845366235195,2513.29454176284,0.0,1.0
2022-11-28,33.37,33.37,33.37,33.37,1120,32.3304525791898,32.3304525791898,32.3304525791898,32.3304525791898,1156.01227382931,0.0,1.0
2022-11-29,33.09,33.09,32.31,32.8,1205,32.0591751826608,32.0591751826608,31.3034738637585,31.7782093076843,1243.74534818243,0.0,1.0
2022-11-30,32.97,32.97,32.01,32.57,4006,31.9429134412912,31.9429134412912,31.0128195103346,31.5553743033926,4134.80818657164,0.0,1.0
2022-12-01,32.6,32.95,32.0,32.95,3064,31.584439738735,31.9235364843963,31.0031310318871,31.9235364843963,3162.51929197591,0.0,1.0
2022-12-02,31.99,32.45,31.445,32.025,3380,30.9934425534396,31.439112562023,30.4654204780528,31.0273522280058,3488.67989780633,0.0,1.0
2022-12-05,33.5,33.5,32.16,32.16,4592,32.4564027990068,32.4564027990068,31.1581466870465,31.1581466870465,4739.65032270019,0.0,1.0
2022-12-06,32.87,33.5,32.6,33.5,1765,31.8460286568165,32.4564027990068,31.584439738735,32.4564027990068,1821.75148509709,0.0,1.0
2022-12-07,32.77,32.87,32.7,32.87,1983,31.7491438723419,31.8460286568165,31.6813245232096,31.8460286568165,2046.76101696744,0.0,1.0
2022-12-08,32.8,32.8,32.77,32.77,566,31.7782093076843,31.7782093076843,31.7491438723419,31.7491438723419,584.199059810171,0.0,1.0
2022-12-09,32.7,32.76,32.7,32.7,891,31.6813245232096,31.7394553938944,31.6813245232096,31.6813245232096,919.649049983858,0.0,1.0
2022-12-12,32.7,33.4165,32.7,33.4165,1955,31.6813245232096,32.3755040039705,31.6813245232096,32.3755040039705,2017.86071012171,0.0,1.0
2022-12-13,32.7,33.5,32.7,32.7,9733,31.6813245232096,32.4564027990068,31.6813245232096,31.6813245232096,10045.9530903399,0.0,1.0
2022-12-14,32.24,33.11,32.24,33.11,2558,31.2356545146263,32.0785521395557,31.2356545146263,32.0785521395557,2640.24946112088,0.0,1.0
2022-12-15,32.3,33.01,32.25,33.01,2351,31.293785385311,31.981667355081,31.2453429930737,31.981667355081,2426.59362122565,0.0,1.0
2022-12-16,31.65,32.071,31.2113,32.0,4138,30.6640342862258,31.0719192288641,30.2390007367356,31.0031310318871,4271.05249027295,0.0,1.0
2022-12-19,31.25,31.25,30.415,30.82,8599,30.2764951483273,30.2764951483273,29.467507197964,29.8598905750863,8875.49066308773,0.0,1.0
2022-12-20,31.71,32.5,31.53,31.915,4544,30.7221651569106,31.4875549542603,30.5477725448563,30.9207789650837,4690.10693953608,0.0,1.0
2022-12-21,31.82,33.0,31.82,33.0,1135,30.8287384198327,31.9719788766336,30.8287384198327,31.9719788766336,1171.4945810681,0.0,1.0
2022-12-22,31.51,32.8103,31.51,31.7749,6778,30.5283955879613,31.7881884404852,30.5283955879613,30.7850433820347,6995.9385642992,0.0,1.0
2022-12-23,31.26,32.78,31.11,31.5831,13682,30.2861836267747,31.7588323507894,30.1408564500627,30.5992183654123,14121.9285094042,0.0,1.0
2022-12-27,31.7,32.0,30.5,31.57,14669,30.7124766784632,31.0031310318871,29.5498592647674,30.5865264586461,15140.6643257162,0.0,1.0
2022-12-28,32.55,33.38,32.47,33.38,3674,31.5359973464977,32.3401410576372,31.458489518918,32.3401410576372,3792.13311968652,0.0,1.0
2022-12-29,32.82,33.22,32.5501,32.5501,2540,31.7975862645792,32.1851254024778,31.5360942312821,31.5360942312821,2621.67069243434,0.0,1.0
2022-12-30,31.53,32.85,31.53,32.35,7328,30.5477725448563,31.8266516999216,30.5477725448563,31.3422277775484,7563.62316305465,0.0,1.0
2023-01-03,32.95,33.45,32.0,32.0,3818,31.9235364843963,32.4079604067695,31.0031310318871,31.0031310318871,3940.76326917885,0.0,1.0
2023-01-04,32.8,33.4999,32.7,32.95,5007,31.7782093076843,32.4563059142223,31.6813245232096,31.9235364843963,5167.99415630658,0.0,1.0
2023-01-05,32.51,33.49,32.01,32.01,9428,31.4972434327078,32.4467143205594,31.0128195103346,31.0128195103346,9731.14617648462,0.0,1.0
2023-01-06,32.23,32.7,32.15,32.7,8774,31.2259660361788,31.6813245232096,31.1484582085991,31.6813245232096,9056.11758087358,0.0,1.0
2023-01-09,33.09,33.16,31.85,32.17,9205,32.0591751826608,32.126994531793,30.8578038551751,31.167835165494,9500.97587553467,0.0,1.0
2023-01-10,33.49,33.49,31.6597,33.0349,4251,32.4467143205594,32.4467143205594,30.6734321103199,32.0057916664152,4387.68587147179,0.0,1.0
2023-01-11,34.82,36.11,32.35,32.35,13114,33.7352819540722,34.9850956737951,31.3422277775484,31.3422277775484,13535.6651419622,0.0,1.0
2023-01-12,37.15,38.04,35.22,35.22,19315,35.9926974323314,36.8549720141558,34.1228210919707,34.1228210919707,19936.0509544761,0.0,1.0
2023-01-13,36.48,37.15,35.15,36.7,9598,35.3435693763513,35.9926974323314,34.0550017428385,35.5567159021955,9906.61232519086,0.0,1.0
2023-01-17,36.08,36.8364,33.85,36.48,9750,34.9560302384527,35.6888667482189,32.7954995446681,35.3435693763513,10063.4997052106,0.0,1.0
2023-01-18,36.1,36.48,35.42,36.0592,16733,34.9754071953476,35.3435693763513,34.31659066092,34.935878203282,17271.0298017732,0.0,1.0
2023-01-19,35.95,36.0,35.7344,36.0,2167,34.8300800186357,34.878522410873,34.6211964233083,34.878522410873,2236.67731909654,0.0,1.0
2023-01-20,36.02,36.225,35.55,35.8685,5262,34.8978993677679,35.096513175941,34.4425408807371,34.7511189192888,5431.19337936595,0.0,1.0
2023-01-23,34.8,36.11,34.5,36.02,9329,33.7159049971772,34.9850956737951,33.4252506437533,34.8978993677679,9628.96294870865,0.0,1.0
2023-01-24,36.0,36.25,34.26,34.26,16530,34.878522410873,35.1207343720596,33.1927271610141,33.1927271610141,17061.5025771416,0.0,1.0
2023-01-25,35.76,36.33,35.75,36.08,7205,34.6459989281338,35.1982421996393,34.6363104496864,34.9560302384527,7436.66824369663,0.0,1.0
2023-01-26,35.62,35.62,35.5,35.53,1337,34.5103602298693,34.5103602298693,34.3940984884998,34.4231639238422,1379.98965188375,0.0,1.0
2023-01-27,36.6594,36.9999,35.0013,35.51,9449,35.5173806796988,35.847273370835,33.9109340683247,34.4037869669472,9752.82140661893,0.0,1.0
2023-01-30,36.55,36.55,35.51,36.5,3793,35.4113887254836,35.4113887254836,34.4037869669472,35.3629463332462,3914.95942378088,0.0,1.0
2023-01-31,37.88,40.39,35.0043,35.0043,20460,36.6999563589964,39.13176444931,33.9138406118589,33.9138406118589,21117.8670737033,0.0,1.0
2023-02-01,38.06,39.4,37.3,37.75,34066,36.8743489710507,38.172605083011,36.1380246090434,36.5740061391793,35161.3518930977,0.0,1.0
2023-02-02,38.265,39.661,38.26,39.661,3405,37.0729627792238,38.4254743704898,37.06811854,38.4254743704898,3514.4837432043,0.0,1.0
2023-02-03,38.04,38.6,38.02,38.4,9373,36.8549720141558,37.3975268072138,36.8355950572609,37.2037572382645,9674.37771660908,0.0,1.0
2023-02-06,38.19,39.6939,37.64,37.64,9855,37.0002991908678,38.457349464582,36.4674328762572,36.4674328762572,10171.875855882,0.0,1.0
2023-02-07,38.02,38.895,37.785,38.19,6693,36.8355950572609,37.683336921414,36.6079158137454,37.0002991908678,6908.20548994607,0.0,1.0
2023-02-08,37.72,37.72,36.71,36.71,1513,36.5449407038369,36.5449407038369,35.566404380643,35.566404380643,1561.64872348549,0.0,1.0
2023-02-09,38.16,39.21,37.855,38.04,38570,36.9712337555254,37.9885239925092,36.6757351628777,36.8549720141558,39810.172679997,0.0,1.0
2023-02-10,38.1,38.5,37.5,38.15,20148,36.9131028848406,37.3006420227392,36.3317941779927,36.9615452770779,20795.8350831366,0.0,1.0
2023-02-13,37.83,38.1,37.25,38.1,10454,36.651513966759,36.9131028848406,36.0895822168061,36.9131028848406,10790.1359916176,0.0,1.0
2023-02-14,37.51,38.05,37.25,37.8552,8306,36.3414826564402,36.8646604926033,36.0895822168061,36.6759289324467,8573.06959502346,0.0,1.0
2023-02-15,38.83,38.83,37.5,37.5,4264,37.6203618115055,37.6203618115055,36.3317941779927,36.3317941779927,4401.10387107875,0.0,1.0
2023-02-16,38.65,40.605,38.24,38.24,31380,37.4459691994511,39.3400667359305,37.0487415831051,37.0487415831051,32388.9867435392,0.0,1.0
2023-02-17,39.99,39.99,38.5,38.55,11012,38.7442253114114,38.7442253114114,37.3006420227392,37.3490844149765,11366.0778209004,0.0,1.0
2023-02-21,39.07,41.1264,38.865,40.23,26525,37.8528852942447,39.8452240021813,37.6542714860716,38.9767487941506,27377.8799672523,0.0,1.0
2023-02-22,39.51,39.95,39.0,39.927,10482,38.2791783459331,38.7054713976216,37.7850659451124,38.6831878971924,10819.0362984633,0.0,1.0
2023-02-23,40.39,40.99,39.1001,39.4,14908,39.13176444931,39.7130731561579,37.8820476143715,38.172605083011,15387.3490877209,0.0,1.0
2023-02-24,39.5612,39.75,38.5,38.5,12335,38.3287833555841,38.5117018286723,37.3006420227392,37.3006420227392,12731.6173193613,0.0,1.0
2023-02-27,38.93,39.9,38.865,39.08,7567,37.7172465959802,38.6570290053842,37.6542714860716,37.8625737726921,7810.3079250593,0.0,1.0
2023-02-28,39.75,40.0436,38.61,38.64,16287,38.5117018286723,38.7961555558898,37.4072152856613,37.4362807210037,16810.6891998732,0.0,1.0
2023-03-01,39.425,39.5,38.6387,39.074,6905,38.1968262791297,38.2694898674856,37.4350212188055,37.8567606856236,7127.0220989209,0.0,1.0
2023-03-02,47.48,47.8,41.455,42.0,43836,46.0008956685625,46.3109269788814,40.163587403965,40.6916094793518,45245.4946746266,0.0,1.0
2023-03-03,48.69,48.97,46.615,47.9,42554,47.1732015607057,47.4444789572347,45.1628422828568,46.407811763356,43922.2734826185,0.0,1.0
2023-03-06,49.01,49.9085,47.0376,48.98,28986,47.4832328710246,48.3537426595293,45.5722773820467,47.4541674356822,29918.010508229,0.0,1.0
2023-03-07,49.49,49.915,47.51,49.26,31521,47.9482798365029,48.3600401705202,46.0299611039049,47.7254448322112,32534.5204315838,0.0,1.0
2023-03-08,50.69,50.8,49.31,49.82,30150,49.1108972501987,49.2174705131208,47.7738872244485,48.2679996252692,31119.4375499588,0.0,1.0
2023-03-09,50.57,51.25,50.02,50.5,22540,48.9946355088291,49.6534520432567,48.4617691942185,48.9268161596968,23264.747010815,0.0,1.0
2023-03-10,49.0,50.94,47.93,50.4,23335,47.638248526184,49.5243342841595,46.5979847318367,48.9993413412179,24002.0369214777,0.17,1.0
2023-03-13,47.95,50.3066,47.9356,48.2,14418,46.6174289149087,48.908537006272,46.6034291030969,46.8604812033076,14830.1422041511,0.0,1.0
2023-03-14,48.74,50.6049,48.2887,49.15,34795,47.3854741462492,49.1985469967896,46.9467161552315,47.7840798992234,35789.6239418391,0.0,1.0
2023-03-15,48.92,50.7337,48.0001,50.05,17245,47.5604717938964,49.3237675357727,46.6661365935038,48.6590681374594,17737.9527195579,0.0,1.0
2023-03-16,48.49,48.91,48.16,48.91,16084,47.1424218578503,47.5507497023604,46.8215928371637,47.5507497023604,16543.7652386993,0.0,1.0
2023-03-17,47.92,49.07,47.92,48.67,17687,46.5882626403008,47.7063031669357,46.5882626403008,47.3174195054975,18192.5874021931,0.0,1.0
2023-03-20,49.1,50.065,46.75,47.8,15142,47.7354694415436,48.6736512747633,45.450777930594,46.4715975418693,15574.8379286486,0.0,1.0
2023-03-21,49.69,49.79,48.3901,49.6,9972,48.309072842165,48.4062937575246,47.0452981634061,48.2215740183414,10257.0521611732,0.0,1.0
2023-03-22,49.25,51.3536,48.93,49.79,31332,47.8813008145829,49.9264399900866,47.5701938854323,48.4062937575246,32227.63320436,0.0,1.0
2023-03-23,49.2,50.9999,48.75,49.01,38159,47.8326903569032,49.5825696124599,47.3951962377851,47.64797061772,39249.7847390901,0.0,1.0
2023-03-24,51.47,53.82,48.66,48.66,17885,50.0396051355651,52.3242966465148,47.3076974139615,47.3076974139615,18396.2472826496,0.0,1.0
2023-03-27,52.76,55.7,51.55,52.0,56339,51.2937549437035,54.1520498552745,50.1173818678528,50.5548759869708,57949.4646719148,0.0,1.0
2023-03-28,52.26,53.07,52.01,52.76,21396,50.8076503669057,51.5951397813181,50.5645980785068,51.2937549437035,22007.6101123607,0.0,1.0
2023-03-29,52.94,53.08,51.17,52.65,29245,51.4687525913507,51.604861872854,49.7479423894865,51.1868119368079,30080.975777528,0.0,1.0
2023-03-30,53.22,54.38,52.48,53.0,16430,51.7409711543574,52.8687337725283,51.0215363806967,51.5270851405664,16899.6557368708,0.0,1.0
2023-03-31,53.29,54.25,52.96,53.28,22209,51.8090257951091,52.7423465825609,51.4881967744226,51.7993037035732,22843.8499245382,0.0,1.0
2023-04-03,52.34,54.99,51.75,53.83,61682,50.8854270991933,53.4617813562216,50.3118236985719,52.3340187380507,63445.195688476,0.0,1.0
2023-04-04,51.67,52.33,50.8782,52.2,40027,50.2340469662843,50.8757050076574,49.4642517584673,50.7493178176899,41171.1819951141,0.0,1.0
2023-04-05,51.99,52.0,49.76,52.0,16063,50.5451538954349,50.5548759869708,48.3771274829167,50.5548759869708,16522.1649483478,0.0,1.0
2023-04-06,52.74,54.2943,51.0,52.0,15031,51.2743107606316,52.7854154480652,49.5826668333752,50.5548759869708,15460.6649653624,0.0,1.0
2023-04-10,52.78,53.34,50.7365,52.74,30457,51.3131991267754,51.8576362527889,49.3264897214028,51.2743107606316,31327.6211063829,0.0,1.0
2023-04-11,53.29,54.18,52.78,53.37,30586,51.8090257951091,52.6742919418092,51.3131991267754,51.8868025273968,31460.3086042562,0.0,1.0
2023-04-12,52.93,53.2785,52.47,53.21,18334,51.4590304998147,51.7978453898428,51.0118142891607,51.7312490628215,18858.0820620687,0.0,1.0
2023-04-13,52.89,52.89,52.22,52.424,5541,51.4201421336709,51.4201421336709,50.7687620007618,50.9670926680953,5699.3908970177,0.0,1.0
2023-04-14,52.8,53.18,52.48,52.87,16585,51.3326433098473,51.7020827882136,51.0215363806967,51.400697950599,17059.0864513695,0.0,1.0
2023-04-17,52.84,53.5,52.365,53.23,22401,51.3715316759911,52.0131897173642,50.9097323280332,51.7506932458934,23041.3382934657,0.0,1.0
2023-04-18,52.335,52.57,51.1497,52.57,12688,50.8805660534253,51.1090352045203,49.7282065436685,51.1090352045203,13050.6897132937,0.0,1.0
2023-04-19,51.32,52.445,50.8,52.24,14927,49.8937737625258,50.9875090603208,49.3882250026561,50.7882061838338,15353.69209886,0.0,1.0
2023-04-20,51.5,51.89,50.275,51.69,14902,50.068771410173,50.4479329800753,48.8778151970184,50.2534911493562,15327.9774674892,0.0,1.0
2023-04-21,50.4,51.6399,49.5,51.31,29091,48.9993413412179,50.204783470761,48.1243531029818,49.8840516709899,29922.573648284,0.0,1.0
2023-04-24,49.46,51.2099,49.4433,50.01,17498,48.085464736838,49.7867335347149,48.069228843973,48.6201797713156,17998.1847890301,0.0,1.0
2023-04-25,45.1,48.95,44.47,48.95,23495,43.8466328271612,47.5896380685043,43.234141060396,47.5896380685043,24166.6105622507,0.0,1.0
2023-04-26,42.56,45.61,42.56,45.38,36568,41.3772215770284,44.342459495495,41.3772215770284,44.118851390168,37613.3055986543,0.0,1.0
2023-04-27,43.81,43.93,41.85,42.41,18781,42.5924830190229,42.7091481174544,40.6869530779755,41.2313902039891,19317.8596709781,0.0,1.0
2023-04-28,44.4,44.9983,43.28,43.44,25703,43.1660864196443,43.7477591562405,42.0772121676172,42.2327656321925,26437.7268049171,0.0,1.0
2023-05-01,45.34,46.6,44.18,44.18,30541,44.0799630240242,45.3049465575546,42.9522004058533,42.9522004058533,31414.0222677887,0.0,1.0
2023-05-02,45.11,46.14,44.0001,45.15,12958,43.8563549186972,44.8577303469006,42.7772999791214,43.895243284841,13328.407732098,0.0,1.0
2023-05-03,45.48,46.12,44.4,44.68,13102,44.2160723055275,44.8382861638287,43.1660864196443,43.4383049826511,13476.5240087937,0.0,1.0
2023-05-04,46.29,47.635,45.73,46.04,24161,45.00356171994,46.311183031526,44.4591245939264,44.7605094315411,24851.648341968,0.0,1.0
2023-05-05,48.37,48.77,46.56,47.12,12819,47.0257567594188,47.414640420857,45.2660581914108,45.8104953174243,13185.4343816766,0.0,1.0
2023-05-08,48.24,48.9,47.315,48.72,16206,46.8993695694514,47.5410276108245,46.0000761023755,47.3660299631773,16669.2526397886,0.0,1.0
2023-05-09,47.77,47.86,47.142,47.56,10814,46.4424312672615,46.5299300910851,45.8318839188034,46.2382673450064,11123.1209457407,0.0,1.0
2023-05-10,46.2,46.7,46.19,46.22,6841,44.9160628961164,45.4021674729142,44.9063408045804,44.9355070791883,7036.55172829779,0.0,1.0
2023-05-11,47.35,47.7837,46.3,46.3,10294,46.0341034227513,46.4557505326657,45.0132838114759,45.0132838114759,10588.2566132287,0.0,1.0
2023-05-12,48.4,48.51,47.24,47.53,11681,47.2201985901379,47.3275172232973,46.0884748222751,46.3714057642408,11972.8509595484,0.17,1.0
2023-05-15,50.29,50.29,48.3501,48.9,16810,49.0641278326041,49.0641278326041,47.1715149556411,47.7080105590443,17229.9995402798,0.0,1.0
2023-05-16,49.63,50.5,49.53,49.53,7813,48.4202160336476,49.2690088595447,48.3226536398664,48.3226536398664,8008.20859061312,0.0,1.0
2023-05-17,49.52,50.4999,48.83,50.4999,42210,48.3128974004882,49.268911297151,47.6397168833974,49.268911297151,43264.6210943018,0.0,1.0
2023-05-18,48.25,49.904,48.25,49.463,23761,47.073854999466,48.6875369926083,47.073854999466,48.2572868360329,24354.6709742171,0.0,1.0
2023-05-19,48.9,49.38,48.42,48.85,16465,47.7080105590443,48.1763100491944,47.2397110688942,47.6592293621537,16876.3796805894,0.0,1.0
2023-05-22,49.5,50.375,48.41,49.5,35222,48.293384921732,49.1470558673182,47.2299548295161,48.293384921732,36102.0252116441,0.0,1.0
2023-05-23,50.43,50.53,49.635,49.65,20914,49.2007151838979,49.2982775776791,48.4250941533367,48.4397285124039,21436.5383929454,0.0,1.0
2023-05-24,47.84,50.13,47.67,50.0,15743,46.6738491849628,48.908028002554,46.5079931155346,48.7811968906384,16136.3404379908,0.0,1.0
2023-05-25,47.72,48.15,45.85,48.15,17368,46.5567743124253,46.9762926056847,44.7323575487154,46.9762926056847,17801.9412263879,0.0,1.0
2023-05-26,49.4,50.125,47.93,48.21,20424,48.1958225279507,48.903149882865,46.7616553393659,47.0348300419535,20934.2956936749,0.0,1.0
2023-05-30,48.0,49.33,47.02,49.33,39120,46.8299490150128,48.1275288523038,45.8738375559563,48.1275288523038,40097.417133596,0.0,1.0
2023-05-31,46.95,48.3,46.9,47.45,28415,45.8055438803094,47.1226361963567,45.7567626834188,46.2933558492158,29124.9516321863,0.0,1.0
2023-06-01,48.49,48.78,46.84,47.39,40612,47.3080047445411,47.5909356865068,45.69822524715,46.234818412947,41626.6949036196,0.0,1.0
2023-06-02,48.14,50.0,47.65,49.04,60804,46.9665363663066,48.7811968906384,46.4884806367784,47.8445979103381,62323.1940539665,0.0,1.0
2023-06-05,47.36,48.81,47.09,48.67,67752,46.2055496948127,47.6202044046412,45.9421312316032,47.4836170533474,69444.790532602,0.0,1.0
2023-06-06,48.0,49.98,47.05,47.05,48462,46.8299490150128,48.7616844118821,45.9031062740907,45.9031062740907,49672.8279429532,0.0,1.0
2023-06-07,48.0,48.25,47.28,48.06,105540,46.8299490150128,47.073854999466,46.1274997797876,46.8884864512816,108176.927512263,0.0,1.0
2023-06-08,48.0,48.77,47.575,48.05,31604,46.8299490150128,47.5811794471287,46.4153088414424,46.8787302119035,32393.6291178468,0.0,1.0
2023-06-09,47.55,48.25,46.02,48.17,144945,46.3909182429971,47.073854999466,44.8982136181436,46.995805084441,148566.465399516,0.0,1.0
2023-06-12,47.85,48.25,47.62,47.78,49681,46.6836054243409,47.073854999466,46.459211918644,46.615311748694,50922.2847805261,0.0,1.0
2023-06-13,47.34,48.0,47.05,47.76,42888,46.1860372160564,46.8299490150128,45.9031062740907,46.5957992699378,43959.5609924761,0.0,1.0
2023-06-14,48.0,48.0,46.9,47.5,161811,46.8299490150128,46.8299490150128,45.7567626834188,46.3421370461064,165853.864105427,0.0,1.0
2023-06-15,48.2,49.1843,47.94,48.37,42459,47.0250738025754,47.9853804445645,46.7714115787441,47.1909298720036,43519.8423843392,0.0,1.0
2023-06-16,47.24,48.92,46.95,48.51,71227,46.0884748222751,47.7275230378006,45.8055438803094,47.3275172232973,73006.6137570204,0.0,1.0
2023-06-20,49.72,49.72,47.46,47.46,58985,48.5080221880508,48.5080221880508,46.3031120885939,46.3031120885939,60458.7461560623,0.0,1.0
2023-06-21,50.5,51.2,49.11,49.11,48718,49.2690088595447,49.9519456160137,47.912891585985,47.912891585985,49935.2241286945,0.0,1.0
2023-06-22,50.25,51.54,49.97,50.32,43760,49.0251028750916,50.28365775487,48.751928172504,49.0933965507384,44853.3480001574,0.0,1.0
2023-06-23,47.15,50.72,46.15,50.22,526724,46.000668667872,49.4836461258636,45.0250447300592,48.9958341569572,539884.252103174,0.0,1.0
2023-06-26,46.23,48.11,44.885,46.9,66445,45.1030946450842,46.9372676481722,43.7908804487261,45.7567626834188,68105.1350061806,0.0,1.0
2023-06-27,47.79,48.26,46.15,46.15,40622,46.6250679880721,47.0836112388441,45.0250447300592,45.0250447300592,41636.9447546252,0.0,1.0
2023-06-28,47.28,48.76,47.11,47.7,59178,46.1274997797876,47.5714232077505,45.9616437103595,46.537261833669,60656.5682804689,0.0,1.0
2023-06-29,48.02,48.02,47.2,47.57,16337,46.8494614937691,46.8494614937691,46.0494498647626,46.4104307217533,16745.1815877187,0.0,1.0
2023-06-30,47.86,48.82,47.7,48.4192,20964,46.693361663719,47.6299606440193,46.537261833669,47.2389305697439,21487.7876479731,0.0,1.0
2023-07-03,49.88,49.89,47.9,47.9,23190,48.6641220181008,48.673878257479,46.7323866212315,46.7323866212315,23769.4044818019,0.0,1.0
2023-07-05,48.45,50.26,48.37,49.28,29403,47.2689797870286,49.0348591144697,47.1909298720036,48.0787476554132,30137.6369115317,0.0,1.0
2023-07-06,48.48,49.065,47.04,48.04,32820,47.298248505163,47.8689885087834,45.8933500347126,46.8689739725253,33640.011000118,0.0,1.0
2023-07-07,48.52,49.8948,48.445,48.69,31105,47.3372734626755,48.6785612523805,47.2641016673395,47.5031295321036,31882.1615526713,0.0,1.0
2023-07-10,49.0,50.3399,48.51,48.51,23140,47.8055729528256,49.1128114671009,47.3275172232973,47.3275172232973,23718.1552267743,0.0,1.0
2023-07-11,48.47,49.53,48.41,48.78,24780,47.2884922657848,48.3226536398664,47.2299548295161,47.5909356865068,25399.1307916797,0.0,1.0
2023-07-12,48.6,49.17,48.25,49.17,19711,47.4153233777005,47.9714290222538,47.073854999466,47.9714290222538,20203.4813169813,0.0,1.0
2023-07-13,48.29,48.8,47.95,48.64,15790,47.1128799569785,47.610448165263,46.7811678181222,47.454348335213,16184.5147377168,0.0,1.0
2023-07-14,47.15,48.7,46.95,48.16,22304,46.000668667872,47.5128857714818,45.8055438803094,46.9860488450629,22861.2676827128,0.0,1.0
2023-07-17,47.84,47.92,46.51,46.9,19950,46.6738491849628,46.7518990999878,45.3762693476718,45.7567626834188,20448.4527560133,0.0,1.0
2023-07-18,49.06,49.09,47.56,47.56,19367,47.8641103890944,47.8933791072287,46.4006744823752,46.4006744823752,19850.8864423914,0.0,1.0
2023-07-19,49.57,50.17,48.96,48.96,29993,48.3616785973789,48.9470529600665,47.7665479953131,47.7665479953131,30742.3781208574,0.0,1.0
2023-07-20,49.85,50.13,49.35,50.13,15833,48.6348532999665,48.908028002554,48.1470413310601,48.908028002554,16228.5890970405,0.0,1.0
2023-07-21,49.87,50.45,49.348,49.99,24998,48.6543657787227,49.2202276626541,48.1450900831844,48.7714406512602,25622.5775436,0.0,1.0
2023-07-24,49.24,50.41,49.18,49.6,24813,48.0397226979007,49.1812027051416,47.9811852616319,48.3909473155133,25432.9552999978,0.0,1.0
2023-07-25,50.03,50.03,49.13,49.13,13311,48.8104656087727,48.8104656087727,47.9324040647413,47.9324040647413,13643.5766734483,0.0,1.0
2023-07-26,50.35,50.385,48.51,50.03,13217,49.1226652688728,49.1568121066963,47.3275172232973,48.8104656087727,13547.2280739964,0.0,1.0
2023-07-27,49.52,50.195,49.255,50.165,12612,48.3128974004882,48.9714435585119,48.0543570569679,48.9421748403775,12927.1120881624,0.0,1.0
2023-07-28,49.53,49.99,49.125,49.63,12300,48.3226536398664,48.7714406512602,47.9275259450522,48.4202160336476,12607.3167367901,0.0,1.0
2023-07-31,48.38,49.94,48.15,49.53,13397,47.2006861113817,48.7226594543696,46.9762926056847,48.3226536398664,13731.7253920957,0.0,1.0
2023-08-01,49.11,49.39,47.7401,48.28,19693,47.912891585985,48.1860662885726,46.5763843535753,47.1031237176004,20185.0315851714,0.0,1.0
2023-08-02,47.78,48.515,46.99,48.515,18305,46.615311748694,47.3323953429864,45.8445688378219,47.3323953429864,18762.3522656052,0.0,1.0
2023-08-03,38.36,43.8926,37.95,41.1,156842,37.4249342544977,42.8226712528407,37.0249284399945,40.0981438441047,160760.713140784,0.0,1.0
2023-08-04,41.04,41.4899,37.78,37.78,81898,40.039606407836,40.4785396174579,36.8590723705663,36.8590723705663,83944.2297650112,0.0,1.0
2023-08-07,39.04,40.84,37.67,40.84,68574,38.0883585322104,39.8444816202734,36.7517537374069,39.8444816202734,70287.3282852559,0.0,1.0
2023-08-08,38.37,38.99,37.7875,38.99,29491,37.4346904938759,38.0395773353198,36.8663895500999,38.0395773353198,30227.8356003803,0.0,1.0
2023-08-09,38.32,38.52,37.705,38.19,21486,37.3859092969852,37.5810340845478,36.7859005752304,37.2590781850696,22022.8298704612,0.0,1.0
2023-08-10,38.55,38.87,38.18,38.28,25364,37.6103028026822,37.9225024627823,37.2493219456915,37.3468843394727,25997.722090402,0.0,1.0
2023-08-11,39.01,39.155,38.4,38.4,19924,38.2249458835042,38.3670278407744,37.6272217874023,37.6272217874023,20333.1939924449,0.17,1.0
2023-08-14,39.25,39.55,38.703,38.78,26612,38.4601160196755,38.7540786898896,37.9241240843185,37.9995745030068,27158.5504179353,0.0,1.0
2023-08-15,39.68,40.04,39.365,39.5,19747,38.881462513649,39.2342177179059,38.5728017099242,38.7050849115206,20152.5588119258,0.0,1.0
2023-08-16,40.22,40.61,39.51,39.78,24285,39.4105953200343,39.7927467913127,38.7148836671944,38.979450070387,24783.7590898678,0.0,1.0
2023-08-17,41.98,42.2975,40.73,40.73,30861,41.1351763186236,41.4462868112669,39.9103318593983,39.9103318593983,31494.8152881371,0.0,1.0
2023-08-18,42.63,42.66,41.88,41.98,52140,41.7720954374208,41.8014917044422,41.0371887618856,41.1351763186236,53210.837922409,0.0,1.0
2023-08-21,42.86,43.6429,42.76,42.98,26291,41.9974668179183,42.7646113996203,41.8994792611802,42.1150518860039,26830.9578024176,0.0,1.0
2023-08-22,42.41,42.69,42.3554,42.65,15487,41.5565228125971,41.8308879714636,41.5030216066182,41.7916929487684,15805.0680265506,0.0,1.0
2023-08-23,42.42,43.22,42.255,42.41,16355,41.5663215682709,42.3502220221751,41.4046420996532,41.5565228125971,16690.8947875144,0.0,1.0
2023-08-24,42.09,42.6639,41.805,42.34,22032,41.2429626310354,41.805313219155,40.9636980943321,41.4879315228805,22484.4875547855,0.0,1.0
2023-08-25,41.77,42.75,41.77,42.4,10712,40.9294024494738,41.8896805055064,40.9294024494738,41.5467240569233,10932.0003035068,0.0,1.0
2023-08-28,41.94,42.33,41.71,41.74,20965,41.0959812959284,41.4781327672067,40.8706099154309,40.9000061824524,21395.5737829556,0.0,1.0
2023-08-29,42.16,42.27,41.86,42.06,8234,41.3115539207521,41.4193402331639,41.017591250538,41.213566364014,8403.10777623927,0.0,1.0
2023-08-30,43.04,43.24,42.0,42.0,16858,42.1738444200467,42.3698195335228,41.1547738299712,41.1547738299712,17204.2252722664,0.0,1.0
2023-08-31,43.01,43.46,42.54,43.35,16278,42.1444481530253,42.5853921583464,41.6839066363566,42.4776058459346,16612.3133812998,0.0,1.0
2023-09-01,43.02,43.83,42.74,43.29,10355,42.1542469086991,42.9479461182771,41.8798817498326,42.4188133118918,10567.6683292395,0.0,1.0
2023-09-05,43.03,43.5899,42.435,43.0,22132,42.1640456643729,42.7126779945491,41.5810197017816,42.1346493973515,22586.5413290901,0.0,1.0
2023-09-06,43.01,43.29,42.93,43.2,12111,42.1444481530253,42.4188133118918,42.0660581076349,42.3306245108275,12359.7326060279,0.0,1.0
2023-09-07,42.31,43.1674,42.06,42.66,23326,41.4585352558591,42.2986805673309,41.213566364014,41.8014917044422,23805.0633942868,0.0,1.0
2023-09-08,40.12,42.58,40.11,42.01,17290,39.3126077632963,41.7231016590518,39.3028090076225,41.164572585645,17645.0975772622,0.0,1.0
2023-09-11,41.52,41.63,40.02,40.3,20528,40.6844335576287,40.7922198700405,39.2146202065583,39.4889853654248,20949.5987892446,0.0,1.0
2023-09-12,41.67,41.9323,41.065,41.51,12609,40.8314148927357,41.0884362540596,40.2385901744707,40.6746348019549,12867.9604020648,0.0,1.0
2023-09-13,41.55,41.64,41.02,41.43,19371,40.7138298246501,40.8020186257143,40.1944957739386,40.5962447565645,19768.8366205406,0.0,1.0
2023-09-14,41.84,42.075,40.097,41.49,18552,40.9979937391904,41.2282644975247,39.2900706252466,40.6550372906073,18933.016208986,0.0,1.0
2023-09-15,41.62,42.3,41.26,42.0,37006,40.7824211143667,41.4487365001853,40.4296659101098,41.1547738299712,37766.0197191536,0.0,1.0
2023-09-18,40.97,41.39,40.415,41.04,14966,40.1455019955695,40.5570497338693,39.6016710556735,40.2140932852862,15273.3678624238,0.0,1.0
2023-09-19,40.92,41.87,40.75,41.87,14809,40.0965082172005,41.0273900062118,39.9299293707459,41.0273900062118,15113.1434367656,0.0,1.0
2023-09-20,41.92,42.24,41.1,41.1,15413,41.0763837845808,41.3899439661425,40.272885819329,40.272885819329,15729.5482335652,0.0,1.0
2023-09-21,41.97,42.11,41.07,41.07,18719,41.1253775629498,41.2625601423831,40.2434895523076,40.2434895523076,19103.4460120747,0.0,1.0
2023-09-22,42.99,43.17,41.95,42.08,21655,42.1248506416777,42.3012282438061,41.1057800516022,41.2331638753616,22099.7448256572,0.0,1.0
2023-09-25,43.23,43.71,42.14,42.99,9502,42.3600207778489,42.8303610501915,41.2919564094045,42.1248506416777,9697.14963442139,0.0,1.0
2023-09-26,42.92,44.21,42.22,42.84,15713,42.0562593519611,43.3202988338816,41.3703464547949,41.9778693065707,16035.709556479,0.0,1.0
2023-09-27,43.02,43.21,42.5501,43.2,10203,42.1542469086991,42.3404232665013,41.6938033795871,42.3306245108275,10412.5465922965,0.0,1.0
2023-09-28,43.61,43.71,43.05,43.05,6628,42.7323734934535,42.8303610501915,42.1836431757205,42.1836431757205,6764.12416090769,0.0,1.0
2023-09-29,43.01,43.96,43.0,43.96,7790,42.1444481530253,43.0753299420365,42.1346493973515,43.0753299420365,7949.98901832693,0.0,1.0
2023-10-02,42.39,43.39,42.14,43.39,9040,41.5369253012495,42.5168008686298,41.2919564094045,42.5168008686298,9225.66119713422,0.0,1.0
2023-10-03,41.2,41.99,41.08,41.99,7154,40.370873376067,41.1449750742974,40.2532883079814,41.1449750742974,7300.9270137498,0.0,1.0
2023-10-04,41.73,42.78,41.31,41.31,18378,40.8902074267785,41.9190767725278,40.4786596884788,40.4786596884788,18755.4426416961,0.0,1.0
2023-10-05,42.14,42.76,41.72,42.285,8546,41.2919564094045,41.8994792611802,40.8804086711047,41.4340383666746,8721.51555206957,0.0,1.0
2023-10-06,43.26,43.26,42.2979,42.47,4485,42.3894170448704,42.3894170448704,41.4466787614938,41.6153153466399,4577.1117775605,0.0,1.0
2023-10-09,44.25,44.6472,43.26,43.26,13172,43.3594938565768,43.7487004319403,42.3894170448704,42.3894170448704,13442.5231513995,0.0,1.0
2023-10-10,45.15,45.22,44.52,44.52,14800,44.2413818672191,44.3099731569357,43.6240602597695,43.6240602597695,15103.9585970781,0.0,1.0
2023-10-11,44.99,45.668,43.975,44.8,24407,44.0846017764382,44.748957411122,43.0900280755473,43.898425418636,24908.2646945193,0.0,1.0
2023-10-12,45.15,45.66,44.34,45.01,22565,44.2413818672191,44.741118406583,43.4476826576411,44.1041992877858,23028.4341718289,0.0,1.0
2023-10-13,43.33,45.94,43.325,45.64,16599,42.458008334587,45.0154835654495,42.4531089567501,44.7215208952354,16939.9059968176,0.0,1.0
2023-10-16,43.98,44.29,43.47,43.47,7961,43.0949274533842,43.398688879272,42.5951909140202,42.5951909140202,8124.50097238776,0.0,1.0
2023-10-17,44.38,45.24,42.77,44.25,6625,43.4868776803363,44.3295706682833,41.909278016854,43.3594938565768,6761.06254767855,0.0,1.0
2023-10-18,44.51,44.62,43.9,43.9,8906,43.6142615040957,43.7220478165075,43.0165374079937,43.0165374079937,9088.90913956607,0.0,1.0
2023-10-19,44.29,44.5561,44.04,44.495,12389,43.398688879272,43.6594337677519,43.153719987427,43.599563370585,12643.4420985947,0.0,1.0
2023-10-20,43.75,44.6,43.125,44.6,18228,42.8695560728867,43.7024503051599,42.257133843274,43.7024503051599,18602.3619802392,0.0,1.0
2023-10-23,43.83,44.3485,43.375,43.375,15611,42.9479461182771,43.4560115999638,42.5021027351191,42.5021027351191,15931.6147066883,0.0,1.0
2023-10-24,44.54,44.54,43.39,44.24,11536,43.6436577711171,43.6436577711171,42.5168008686298,43.349695100903,11772.9234037766,0.0,1.0
2023-10-25,44.9,45.16,44.37,44.975,13902,43.996412975374,44.2511806228929,43.4770789246625,44.0699036429275,14187.515703823,0.0,1.0
2023-10-26,43.9,45.38,43.355,44.9,23801,43.0165374079937,44.4667532477165,42.4825052237715,43.996412975374,24289.8188222336,0.0,1.0
2023-10-27,43.55,44.355,43.55,44.355,7867,42.6735809594106,43.4623807911518,42.6735809594106,43.4623807911518,8028.57042454147,0.0,1.0
2023-10-30,43.9,44.5,43.54,44.17,9818,43.0165374079937,43.6044627484219,42.6637822037368,43.2811038111864,10019.6395612239,0.0,1.0
2023-10-31,44.48,44.65,44.48,44.65,5573,43.5848652370743,43.7514440835289,43.5848652370743,43.7514440835289,5687.45684199435,0.0,1.0
2023-11-01,43.23,44.94,43.23,44.19,12148,42.3600207778489,44.0356079980692,42.3600207778489,43.300701322534,12397.4925025206,0.0,1.0
2023-11-02,42.02,43.4219,42.02,43.15,7323,41.1743713413188,42.5480588992292,41.1743713413188,42.2816307324585,7473.39789232454,0.0,1.0
2023-11-03,43.13,43.13,42.27,42.56,9238,42.2620332211109,42.2620332211109,41.4193402331639,41.7035041477042,9427.72767025729,0.0,1.0
2023-11-06,42.42,43.62,42.07,42.83,9864,41.5663215682709,42.7421722491273,41.2233651196878,41.9680705508968,10066.584297404,0.0,1.0
2023-11-07,42.91,44.09,40.88,42.88,8715,42.0464605962873,43.202713765796,40.0573131945053,42.0170643292659,8893.98643064431,0.0,1.0
2023-11-08,42.56,43.35,42.0,42.99,9380,41.7035041477042,42.4776058459346,41.1547738299712,42.1248506416777,9572.64402976978,0.0,1.0
2023-11-09,42.57,43.7,42.47,43.7,14791,41.713302903378,42.8205622945177,41.6153153466399,42.8205622945177,15094.7737573907,0.0,1.0
2023-11-10,43.28,43.65,40.63,42.6,16253,42.5755934026726,42.9395714423905,39.9687236587474,41.9066607891371,16521.9033671964,0.17,1.0
2023-11-13,44.0,44.46,42.83,42.83,10396,43.2838749934749,43.7363882320431,42.1329174084212,42.1329174084212,10568.0002095228,0.0,1.0
2023-11-14,46.24,46.47,44.81,45.5,28477,45.4874177204155,45.7136743396996,44.0806917831275,44.7594616409798,28948.1475535378,0.0,1.0
2023-11-15,47.59,48.12,46.565,46.59,20943,46.8154457031698,47.3368196519549,45.8071281607082,45.8317212714999,21289.4986906536,0.0,1.0
2023-11-16,47.88,48.025,46.92,47.5,20502,47.1007257883541,47.2433658309462,46.156350333951,46.7269105043195,20841.2024139703,0.0,1.0
2023-11-17,48.95,49.24,48.14,48.24,19496,48.1533109302409,48.4385910154251,47.3564941405883,47.4548665837552,19818.558299813,0.0,1.0
2023-11-20,48.25,49.02,47.9306,49.02,8378,47.4647038280719,48.2221716404578,47.1505022445966,48.2221716404578,8516.61271213753,0.0,1.0
2023-11-21,46.91,47.36,45.7901,47.36,9454,46.1465130896343,46.5891890838857,45.0448400986072,46.5891890838857,9610.41496545096,0.0,1.0
2023-11-22,47.16,47.345,46.74,47.03,5242,46.3924441975518,46.5744332174107,45.9792799362504,46.2645600214347,5328.7280779452,0.0,1.0
2023-11-24,47.78,47.78,47.6101,47.6101,1796,47.0023533451871,47.0023533451871,46.8352185642464,46.8352185642464,1825.71454177596,0.0,1.0
2023-11-27,47.54,48.22,46.91,47.75,19484,46.7662594815863,47.4351920951218,46.1465130896343,46.972841612237,19806.3597616719,0.0,1.0
2023-11-28,46.87,47.5,46.811,46.9066,9837,46.1071641123675,46.7269105043195,46.049124370899,46.1431684265666,9999.75164111922,0.0,1.0
2023-11-29,47.84,48.35,47.255,47.39,15860,47.0613768110873,47.5630762712389,46.4858980185604,46.6187008168358,16122.4012430772,0.0,1.0
2023-11-30,47.69,48.0,47.41,47.41,7547,46.9138181463368,47.2187727201545,46.6383753054692,46.6383753054692,7671.86394587036,0.0,1.0
2023-12-01,48.46,48.9,47.8,48.105,11158,47.6712859587226,48.1041247086574,47.0220278338205,47.3220637854798,11342.6073814789,0.0,1.0
2023-12-04,49.95,50.0,48.62,48.62,13927,49.1370353619108,49.1862215834942,47.8286818677898,47.8286818677898,14157.4200575244,0.0,1.0
2023-12-05,50.76,51.64,48.232,50.0,15255,49.9338521515634,50.7995296514329,47.4469967883019,49.1862215834942,15507.3916117997,0.0,1.0
2023-12-06,50.99,51.93,50.99,51.93,7279,50.1601087708474,51.0848097366171,50.1601087708474,51.0848097366171,7399.42992738709,0.0,1.0
2023-12-07,52.24,52.53,50.04,50.72,10542,51.3897643104348,51.6750443956191,49.225570560761,49.8945031742966,10716.4157569054,0.0,1.0
2023-12-08,53.3,53.63,48.16,48.16,10329,52.4325122080049,52.7571412704559,47.3761686292217,47.3761686292217,10499.8917049019,0.0,1.0
2023-12-11,53.6,54.0,51.9675,53.7,15515,52.7276295375058,53.1211193101738,51.1216994028047,52.8260019806728,15771.6932715223,0.0,1.0
2023-12-12,53.59,54.5082,52.99,53.18,14687,52.7177922931891,53.6210480663484,52.1275576341872,52.3144652762045,14929.9941397904,0.0,1.0
2023-12-13,56.48,56.63,53.99,54.04,25292,55.5607559007151,55.7083145654656,53.1112820658571,53.1604682874406,25710.4522219363,0.0,1.0
2023-12-14,57.0,57.1,56.11,57.0,16086,56.0722926051834,56.1706650483504,55.1967778609972,56.0722926051834,16352.1403780669,0.0,1.0
2023-12-15,56.52,57.42,55.54,57.42,28122,55.6001048779819,56.4854568664848,54.6360549349454,56.4854568664848,28587.274133532,0.0,1.0
2023-12-18,56.51,57.375,55.52,56.52,11507,55.5902676336652,56.4411892670596,54.616380446312,55.6001048779819,11697.3815324142,0.0,1.0
2023-12-19,56.98,57.0,55.755,55.755,14193,56.05261811655,56.0722926051834,54.8475556877544,54.8475556877544,14427.8209863175,0.0,1.0
2023-12-20,56.94,58.25,56.7,56.9836,16989,56.0132691392832,57.3019481447708,55.7771752756825,56.0561595245041,17270.0803731803,0.0,1.0
2023-12-21,57.59,57.7,56.15,56.45,14933,56.6526900198687,56.7608997073524,55.236126838264,55.531244167765,15180.0641716817,0.0,1.0
2023-12-22,58.65,58.75,56.52,56.66,12592,57.6954379174387,57.7938103606057,55.6001048779819,55.7378262984157,12800.3326893335,0.0,1.0
2023-12-26,57.79,58.99,57.2901,58.99,15767,56.8494349062026,58.0299042242065,56.3576710628109,58.0299042242065,16027.8625724842,0.0,1.0
2023-12-27,56.06,57.79,56.06,57.79,13047,55.1475916394138,56.8494349062026,55.1475916394138,56.8494349062026,13262.860593848,0.0,1.0
2023-12-28,55.83,56.26,55.55,56.26,6881,54.9213350201297,55.3443365257477,54.6458921792621,55.3443365257477,6994.84507904252,0.0,1.0
2023-12-29,54.83,55.75,54.83,55.01,4878,53.9376105884598,54.8426370655961,53.9376105884598,54.1146809861604,4958.70575433359,0.0,1.0
2024-01-02,53.86,54.67,52.75,54.19,12988,52.98339788974,53.7802146793926,51.8914637705864,53.3080269521911,13202.8844479878,0.0,1.0
2024-01-03,50.5,54.09,50.35,54.09,8631,49.6780837993292,53.2096545090241,49.5305251345787,53.2096545090241,8773.79855794449,0.0,1.0
2024-01-04,51.15,51.39,48.67,50.96,22548,50.3175046799146,50.5535985435154,47.8778680893733,50.1305970378973,22921.053167018,0.0,1.0
2024-01-05,51.59,52.22,50.52,51.15,16203,50.7503434298494,51.3700898218014,49.6977582879626,50.3175046799146,16471.076124942,0.0,1.0
2024-01-08,52.03,55.4699,51.075,52.0,14837,51.1831821797841,54.5670958522854,50.2437253475394,51.153670446834,15082.4758665534,0.0,1.0
2024-01-09,51.77,53.14,51.35,51.35,9129,50.9274138275499,52.2751162989377,50.5142495662486,50.5142495662486,9280.03789079774,0.0,1.0
2024-01-10,52.1,52.78,51.5,51.96,9861,51.252042890001,51.9209755035365,50.6618082309991,51.1143214695672,10024.1487174013,0.0,1.0
2024-01-11,51.63,52.08,51.0001,52.0,12375,50.7896924071162,51.2323684013676,50.1700443876073,51.153670446834,12579.7424579496,0.0,1.0
2024-01-12,51.15,52.925,51.15,52.43,12750,50.3175046799146,52.0636155461287,50.3175046799146,51.5766719524521,12960.9467748572,0.0,1.0
2024-01-16,50.64,52.2758,50.64,51.0,7244,49.815805219763,51.4249816450886,49.815805219763,50.1699460151641,7363.85085780904,0.0,1.0
2024-01-17,51.01,51.34,48.71,50.04,8351,50.1797832594808,50.5044123219319,47.9172170666401,49.225570560761,8489.16600132018,0.0,1.0
2024-01-18,51.21,51.41,50.01,50.01,3001,50.3765281458148,50.5732730321488,49.1960588278109,49.1960588278109,3050.6510801056,0.0,1.0
2024-01-19,52.71,52.71,51.66,52.08,5222,51.8521147933196,51.8521147933196,50.8192041400663,51.2323684013676,5308.39718104347,0.0,1.0
2024-01-22,55.25,55.5,52.75,52.75,8811,54.3507748497611,54.5967059576786,51.8914637705864,51.8914637705864,8956.77663006013,0.0,1.0
2024-01-23,54.54,55.58,53.14,55.58,4913,53.6523305032755,54.6754039122122,52.2751162989377,54.6754039122122,4994.28482391163,0.0,1.0
2024-01-24,54.67,55.26,54.19,55.04,4960,53.7802146793926,54.3606120940778,53.3080269521911,54.1441927191105,5042.06243163071,0.0,1.0
2024-01-25,56.3,56.32,55.49,55.49,6229,55.3836855030145,55.4033599916479,54.5868687133619,54.5868687133619,6332.05784004591,0.0,1.0
2024-01-26,57.28,57.28,56.3,56.3,4201,56.347735446051,56.347735446051,55.3836855030145,55.3836855030145,4270.5048942098,0.0,1.0
2024-01-29,57.01,57.28,55.5148,57.28,5517,56.0821298495001,56.347735446051,54.6112650792673,56.347735446051,5608.27791034408,0.0,1.0
2024-01-30,57.5,57.6,56.7,56.7,4755,56.5641548210184,56.6625272641854,55.7771752756825,55.7771752756825,4833.67073838791,0.0,1.0
2024-01-31,55.22,57.1378,55.22,55.96,4933,54.321263116811,56.2078498318675,54.321263116811,55.0492191962468,5014.61572081337,0.0,1.0
2024-02-01,57.7,57.75,56.0,56.18,14656,56.7608997073524,56.8100859289359,55.0885681735136,55.2656385712141,14898.4812495927,0.0,1.0
2024-02-02,58.0,58.97,57.955,58.72,8745,57.0560170368533,58.0102297355731,57.0117494374282,57.7642986276556,8889.68467028439,0.0,1.0
2024-02-05,56.5,58.485,56.5,58.1,6091,55.5804303893485,57.5331233862132,55.5804303893485,57.1543894800203,6191.77465142392,0.0,1.0
2024-02-06,58.46,58.46,56.69,56.69,3737,57.5085302754215,57.5085302754215,55.7673380313658,55.7673380313658,3798.82808608951,0.0,1.0
2024-02-07,57.01,58.42,57.01,58.19,5012,56.0821298495001,57.4691812981547,56.0821298495001,57.2429246788706,5094.92276357523,0.0,1.0
2024-02-08,58.1,58.1,57.8,57.8,3701,57.1543894800203,57.1543894800203,56.8592721505193,56.8592721505193,3762.23247166638,0.0,1.0
2024-02-09,58.06,58.14,57.55,58.0001,9273,57.1150405027535,57.1937384572871,56.6133410426019,57.0561154092965,9426.42034849024,0.0,1.0
2024-02-12,59.24,61.9699,58.01,58.56,19181,58.275835332124,60.9613046581396,57.06585428117,57.6069027185885,19498.3466736106,0.0,1.0
2024-02-13,57.13,58.04,57.13,58.04,10933,56.2001767813005,57.0953660141201,56.2001767813005,57.0953660141201,11113.8847913344,0.0,1.0
2024-02-14,58.7,58.98,57.4713,57.85,8543,57.7446241390222,58.0200669798898,56.5359219298295,56.9084583721028,8684.34261157686,0.0,1.0
2024-02-15,60.19,60.19,57.779,59.31,14117,59.2103735422104,59.2103735422104,56.8386139374543,58.3446960423409,14350.5635780909,0.0,1.0
2024-02-16,60.0,64.25,59.6,60.19,6447,59.0234659001931,63.2042947347901,58.6299761275251,59.2103735422104,6553.66461627484,0.0,1.0
2024-02-20,60.3,60.5136,58.5544,60.28,4578,59.3185832296941,59.5287067682987,57.6013938617711,59.2989087410607,4653.74230080754,0.0,1.0
2024-02-21,59.05,60.005,59.0,59.6128,10975,58.0889276901067,59.0283845223514,58.0397414685232,58.6425678002505,11156.579674828,0.0,1.0
2024-02-22,59.12,59.95,58.965,59.95,5838,58.1577884003236,58.9742796786096,58.0053111134148,58.9742796786096,5934.58880561696,0.0,1.0
2024-02-23,59.97,60.0,59.75,60.0,3426,58.993954167243,59.0234659001931,58.7775347922756,59.0234659001931,3482.6826392675,0.0,1.0
2024-02-26,59.93,59.9565,59.345,59.9565,5280,58.9546051899762,58.9806738874155,58.3791263974493,58.9806738874155,5367.3567820585,0.0,1.0
2024-02-27,60.0,60.1,59.34,59.93,22980,59.0234659001931,59.1218383433601,58.374207775291,58.9546051899762,23360.2005400955,0.0,1.0
2024-02-28,58.11,59.6222,58.11,59.26,9651,57.164226724337,58.6518148099082,57.164226724337,58.2955098207574,9810.67429993307,0.0,1.0
2024-02-29,67.97,68.73,63.1,63.1,17060,66.8637496206021,67.6113801886712,62.0730116383697,62.0730116383697,17342.2550571814,0.0,1.0
2024-03-01,72.3,72.39,65.28,69.55,38861,71.1232764097327,71.211811608583,64.2175308994101,68.4180342226405,39503.9492249196,0.0,1.0
2024-03-04,66.91,73.25,66.91,72.39,38262,65.821001723032,72.0578146198191,65.821001723032,71.211811608583,38895.0388627126,0.0,1.0
2024-03-05,68.02,70.7516,67.83,67.83,15049,66.9129358421856,69.600077499735,66.7260282001683,66.7260282001683,15297.9833737118,0.0,1.0
2024-03-06,68.48,71.35,68.125,69.99,11795,67.3654490807537,70.1887381996463,67.0162269075109,68.8508729725752,11990.1464477992,0.0,1.0
2024-03-07,67.23,70.7,67.23,70.7,9090,66.1357935411664,69.5493173190609,66.1357935411664,69.5493173190609,9240.39264183935,0.0,1.0
2024-03-08,68.03,68.8096,67.415,67.85,9145,67.0900062398862,67.858834240248,66.4835039050702,66.9124933614034,9273.13000650953,0.17,1.0
2024-03-11,66.01,66.92,64.6,66.88,6236,65.0979172702467,65.9953434892427,63.7073997221321,65.9558961829132,6323.37219470678,0.0,1.0
2024-03-12,66.25,66.73,65.0,66.73,10779,65.3346011082237,65.8079687841776,64.101872785427,65.8079687841776,10930.0238753599,0.0,1.0
2024-03-13,66.72,67.3,65.91,66.88,9658,65.7981069575952,66.3700928993729,64.999299004423,65.9558961829132,9793.31761649744,0.0,1.0
2024-03-14,65.8,69.0,65.49,68.18,8871,64.8908189120169,68.0466034183764,64.5851022879633,67.2379336386218,8995.29101014172,0.0,1.0
2024-03-15,67.5,67.5,65.0,65.0,24069,66.5673294310204,66.5673294310204,64.101872785427,64.101872785427,24406.2292101343,0.0,1.0
2024-03-18,68.19,68.19,66.575,66.575,7275,67.2477954652041,67.2477954652041,65.6551104721508,65.6551104721508,7376.92955684602,0.0,1.0
2024-03-19,67.62,67.8,66.76,67.28,8092,66.6856713500088,66.8631842284916,65.8375542639247,66.3503692462081,8205.37649127121,0.0,1.0
2024-03-20,68.47,68.8,68.23,68.68,7112,67.5239266095106,67.8493668867289,67.2872427715336,67.7310249677404,7211.64577433524,0.0,1.0
2024-03-21,71.23,71.24,68.75,69.23,13607,70.2457907462456,70.255652572828,67.800057753817,68.273425429771,13797.6468013751,0.0,1.0
2024-03-22,71.43,72.16,69.691,71.34,6927,70.4430272778931,71.1629406184064,68.7280556352184,70.3542708386517,7024.05375124019,0.0,1.0
2024-03-25,69.96,72.0951,69.61,70.8,9178,68.9933387702842,71.0989373638868,68.6481748399011,69.8217322032036,9306.59236738595,0.0,1.0
2024-03-26,68.85,69.97,68.7,69.96,7835,67.8986760196408,69.0032005968666,67.7507486209052,68.9933387702842,7944.77568080942,0.0,1.0
2024-03-27,68.85,68.87,67.84,68.26,9978,67.8986760196408,67.9183996728055,66.9026315348211,67.3168282512807,10117.8011159051,0.0,1.0
2024-03-28,70.88,70.88,68.76,68.9,8486,69.9006268158626,69.9006268158626,67.8099195803994,67.9479851525526,8604.89679991688,0.0,1.0
2024-04-01,69.0,71.0,68.815,71.0,10511,68.0466034183764,70.018968734851,67.8641596266025,70.018968734851,10658.268944606,0.0,1.0
2024-04-02,69.75,70.74,67.86,69.1,9602,68.7862404120544,69.7625612437093,66.9223551879858,68.1452216842001,9736.53300410109,0.0,1.0
2024-04-03,68.91,71.0,68.91,71.0,5922,67.957846979135,70.018968734851,67.957846979135,70.018968734851,6004.97276091301,0.0,1.0
2024-04-04,69.64,70.82,68.91,68.91,10224,68.6777603196483,69.8414558563683,67.957846979135,67.957846979135,10367.2478060747,0.0,1.0
2024-04-05,68.76,69.86,68.59,68.59,5146,67.8099195803994,68.8947205044605,67.6422685284991,67.6422685284991,5218.10027484943,0.0,1.0
2024-04-08,69.21,69.9,68.28,68.7,10603,68.2537017766062,68.93416781079,67.3365519044455,67.7507486209052,10751.5579506857,0.0,1.0
2024-04-09,70.59,70.78,69.13,69.185,7456,69.6146338449737,69.8020085500388,68.1748071639472,68.2290472101503,7560.46553619848,0.0,1.0
2024-04-10,69.57,70.03,69.0,70.0,9105,68.6087275335717,69.0623715563608,68.0466034183764,69.0327860766137,9232.56956908357,0.0,1.0
2024-04-11,68.35,71.42,67.85,71.42,5107,67.4055846905221,70.4331654513107,66.9124933614034,70.4331654513107,5178.55384835912,0.0,1.0
2024-04-12,67.68,68.0,66.48,67.85,5966,66.7448423095031,67.060420760139,65.5614231196183,66.9124933614034,6049.58924208156,0.0,1.0
2024-04-15,65.72,69.12,65.08,67.59,5275,64.8119242993579,68.1649453373649,64.180767398086,66.6560858702617,5348.90768554814,0.0,1.0
2024-04-16,66.59,66.59,65.56,65.9599,4680,65.6699032120244,65.6699032120244,64.6541350740399,65.048509519069,4745.57117883703,0.0,1.0
2024-04-17,66.94,67.62,66.005,67.62,9915,66.0150671424074,66.6856713500088,65.0929863569555,66.6856713500088,10053.9184269592,0.0,1.0
2024-04-18,65.55,67.0,64.62,67.0,10606,64.6442732474575,66.0742381019017,63.7271233752968,66.0742381019017,10754.5999834926,0.0,1.0
2024-04-19,65.64,65.64,63.25,64.7,8872,64.7330296866989,64.7330296866989,62.3760531335117,63.8060179879558,8996.30502107737,0.0,1.0
2024-04-22,65.7,66.38,65.7,66.38,8132,64.7922006461932,65.4628048537945,64.7922006461932,65.4628048537945,8245.93692869715,0.0,1.0
2024-04-23,66.98,67.4899,66.3,67.0,10252,66.054514448737,66.5573689861722,65.3839102411356,66.0742381019017,10395.6401122729,0.0,1.0
2024-04-24,66.74,66.74,66.35,66.35,5731,65.81783061076,65.81783061076,65.4332193740474,65.4332193740474,5811.29667220406,0.0,1.0
2024-04-25,66.52,67.0,65.2328,65.2328,8648,65.6008704259478,66.0742381019017,64.3314561082647,64.3314561082647,8769.16657149201,0.0,1.0
2024-04-26,66.76,66.76,66.22,66.5263,4603,65.8375542639247,65.8375542639247,65.3050156284766,65.6070833766947,4667.49233679206,0.0,1.0
2024-04-29,67.81,68.9999,66.3,66.3,8504,66.8730460550739,68.0465048001105,65.3839102411356,65.3839102411356,8623.14899675857,0.0,1.0
2024-04-30,64.46,65.83,64.37,65.57,8492,63.5693341499789,64.920404391764,63.4805777107375,64.6639969006223,8610.98086553077,0.0,1.0
2024-05-01,66.04,67.37,62.05,62.05,9096,65.1275027499939,66.4391256854495,61.1926339436269,61.1926339436269,9223.44347066273,0.0,1.0
2024-05-02,59.09,61.055,53.92,59.0,51608,58.2735332752443,60.2113821986807,53.1749689321573,58.184776836003,52331.0763669704,0.0,1.0
2024-05-03,58.84,59.16,57.1001,57.1001,10267,58.026987610685,58.342566061321,56.3111284036179,56.3111284036179,10410.8502763076,0.0,1.0
2024-05-06,58.38,60.0,56.9645,58.0,23927,57.5733435878958,59.1709594942403,56.1774020351609,57.1985941777656,24262.2396572721,0.0,1.0
2024-05-07,56.88,58.2,56.7,58.2,12563,56.0940696005398,57.3958307094131,55.9165567220571,57.3958307094131,12739.0193845576,0.0,1.0
2024-05-08,56.36,57.18,55.7129,55.7129,7918,55.5812546182564,56.389924398011,54.943095820111,54.943095820111,8028.93858846829,0.0,1.0
2024-05-09,55.24,56.0,54.88,55.701,16292,54.4767300410306,55.226228861291,54.1217042840652,54.931360246478,16520.2661635925,0.0,1.0
2024-05-10,55.23,56.45,55.0,55.1085,32724,54.6345192663486,55.8413654279445,54.4069990883428,54.5143292592716,33080.6703210659,0.17,1.0
2024-05-13,54.64,55.765,54.64,55.3742,13679,54.0508805488554,55.1637509847534,54.0508805488554,54.7771645257766,13828.0922051663,0.0,1.0
2024-05-14,54.2,55.11,54.2,54.56,32234,53.6156245561487,54.5158130865195,53.6156245561487,53.971743095636,32585.3296396907,0.0,1.0
2024-05-15,56.25,56.34,54.51,55.685,40407,55.643521794896,55.7325514297679,53.9222821873739,55.084613531534,40847.4100251592,0.0,1.0
2024-05-16,55.65,56.35,55.57,56.0,14541,55.0499908957505,55.7424436114203,54.9708534425311,55.3962172535854,14699.4874446467,0.0,1.0
2024-05-17,55.81,56.22,55.58,56.22,13946,55.2082658021893,55.6138452499387,54.9807456241835,55.6138452499387,14098.0023315482,0.0,1.0
2024-05-20,55.42,55.95,55.2735,55.38,4578,54.8224707177447,55.3467563453232,54.6775502565366,54.782901991135,4627.89722313408,0.0,1.0
2024-05-21,54.87,56.08,54.87,55.365,4072,54.2784007268612,55.4753547068048,54.2784007268612,54.7680637186563,4116.38215216295,0.0,1.0
2024-05-22,53.8,55.51,53.475,54.95,27636,53.2199372900517,54.9115003526165,52.8984413863478,54.3575381800806,27937.2144295617,0.0,1.0
2024-05-23,51.51,53.95,50.12,53.95,21956,50.9546276916461,53.368320014838,49.5796144419589,53.368320014838,22195.3061230083,0.0,1.0
2024-05-24,55.59,55.59,49.695,51.0,13162,54.9906378058359,54.9906378058359,49.1591967217308,50.4501264273724,13305.4572413479,0.0,1.0
2024-05-28,54.6,55.315,54.2479,55.29,10310,54.0113118222457,54.7186028103942,53.6630081062638,54.6938723562631,10422.3722958743,0.0,1.0
2024-05-29,54.4,55.1,54.02,54.24,22839,53.8134681891972,54.505920904867,53.437565286405,53.6551932827584,23087.9302488334,0.0,1.0
2024-05-30,56.76,57.1,54.0,54.0,10443,56.1480230591697,56.4843572353522,53.4177809231002,53.4177809231002,10556.8219093904,0.0,1.0
2024-05-31,57.57,58.0,55.58,56.76,29300,56.9492897730162,57.3746535840706,54.9807456241835,56.1480230591697,29619.3509475379,0.0,1.0
2024-06-03,56.04,57.57,55.35,57.57,14815,55.4357859801951,56.9492897730162,54.7532254461777,56.9492897730162,14976.4738664769,0.0,1.0
2024-06-04,56.05,56.3,54.785,55.0701,8196,55.4456781618475,55.6929827031581,54.1943171828156,54.4763432817263,8285.33107051265,0.0,1.0
2024-06-05,56.81,57.81,56.0,57.81,4960,56.1974839674319,57.1867021326745,55.3962172535854,57.1867021326745,5014.06077473679,0.0,1.0
2024-06-06,56.26,57.05,56.0,56.11,7245,55.6534139765484,56.4348963270901,55.3962172535854,55.5050312517621,7323.96578890486,0.0,1.0
2024-06-07,56.06,56.36,56.0,56.36,5182,55.4555703434999,55.7523357930727,55.3962172535854,55.7523357930727,5238.48043038026,0.0,1.0
2024-06-10,55.55,56.49,55.0,55.35,5577,54.9510690792262,55.8809341545542,54.4069990883428,54.7532254461777,5637.78567352966,0.0,1.0
2024-06-11,56.64,56.64,55.0201,55.32,4590,56.0293168793406,56.0293168793406,54.4268823734641,54.7235489012204,4640.02801533103,0.0,1.0
2024-06-12,57.27,57.98,56.65,57.98,5347,56.6525243234435,57.3548692207657,56.0392090609931,57.3548692207657,5405.27882308823,0.0,1.0
2024-06-13,57.06,57.89,56.505,57.89,6083,56.4447885087425,57.2658395858939,55.8957724270329,57.2658395858939,6149.30074450079,0.0,1.0
2024-06-14,56.08,56.47,55.97,55.97,5817,55.4753547068048,55.8611497912494,55.3665407086281,55.3665407086281,5880.40151746853,0.0,1.0
2024-06-17,56.82,57.05,55.9,55.9,6083,56.2073761490843,56.4348963270901,55.2972954370611,55.2972954370611,6149.30074450079,0.0,1.0
2024-06-18,56.22,57.3,55.8135,55.8135,11817,55.6138452499387,56.6822008684007,55.2117280657676,55.2117280657676,11945.7976159405,0.0,1.0
2024-06-20,57.19,57.19,56.4,57.01,6145,56.5733868702241,56.5733868702241,55.7919045196824,56.3953276004804,6211.97650418499,0.0,1.0
2024-06-21,57.06,57.06,56.83,56.83,13330,56.4447885087425,56.4447885087425,56.2172683307367,56.2172683307367,13475.2883321051,0.0,1.0
2024-06-24,59.94,60.0,56.87,57.5,33098,59.2937368246412,59.3530899145558,56.2568370573464,56.8800445014493,33458.7466778706,0.0,1.0
2024-06-25,60.21,60.765,59.25,59.97,22366,59.5608257292567,60.1098418109663,58.6111762906238,59.3234133695985,22609.7748564039,0.0,1.0
2024-06-26,60.1,60.9318,59.1687,59.7,32150,59.45201173108,60.2748434009288,58.5307528537896,59.056324464983,32500.4140943121,0.0,1.0
2024-06-27,61.4,61.4,59.594,59.594,23664,60.7379953458954,60.7379953458954,58.9514673394673,58.9514673394673,23921.9222123733,0.0,1.0
2024-06-28,62.81,63.57,60.35,61.78,77148,62.1327929588874,62.8845987644718,59.6993162723907,61.1138982486876,77988.8630341521,0.0,1.0
2024-07-01,61.83,63.59,61.01,63.24,30380,61.1633591569497,62.9043831277767,60.3522002614508,62.5581567699418,30711.1222452629,0.0,1.0
2024-07-02,62.1,63.41,61.6829,61.86,21218,61.4304480615652,62.726323858033,61.0178451648425,61.193035701907,21449.2624028962,0.0,1.0
2024-07-03,60.54,62.78,60.53,62.74,7970,59.8872677237867,62.1031164139302,59.8773755421343,62.0635476873205,8056.86781747022,0.0,1.0
2024-07-05,58.17,60.13,54.91,60.13,28743,57.5428206721618,59.4816882760373,54.3179694534709,59.4816882760373,29056.2800097298,0.0,1.0
2024-07-08,59.8,60.27,58.05,58.05,22716,59.1552462815072,59.6201788191713,57.4241144923327,57.4241144923327,22963.5896288147,0.0,1.0
2024-07-09,58.71,59.73,58.4555,58.99,16014,58.0769984813928,59.0860010099402,57.8252424583386,58.3539795676607,16188.5421868216,0.0,1.0
2024-07-10,60.62,60.62,58.13,58.13,6158,59.9664051770062,59.9664051770062,57.5032519455521,57.5032519455521,6225.11819573168,0.0,1.0
2024-07-11,62.1,63.2,61.66,61.66,11070,61.4304480615652,62.5185880433321,60.9951920688585,60.9951920688585,11190.6558016807,0.0,1.0
2024-07-12,63.23,64.05,62.8,62.88,7777,62.5482645882893,63.3594234837883,62.122900777235,62.2020382304544,7861.76424296937,0.0,1.0
2024-07-15,64.36,65.91,63.9045,64.02,27924,63.6660811150135,65.1993692711395,63.2154922407455,63.329746938831,28228.3534422883,0.0,1.0
2024-07-16,69.81,69.81,65.21,65.21,41168,69.0573201155856,69.0573201155856,64.5069165554697,64.5069165554697,41616.7044303154,0.0,1.0
2024-07-17,66.6,67.99,66.25,66.37,28080,65.8819298051569,67.2569430548441,65.535703447322,65.6544096271511,28386.0537408486,0.0,1.0
2024-07-18,66.9,67.7825,65.87,67.02,15024,66.1786952547297,67.0516802855563,65.1598005445298,66.2974014345588,15187.7518305737,0.0,1.0
2024-07-19,64.83,66.92,62.22,66.92,11612,64.1310136526775,66.1984796180345,61.5491542413943,66.1984796180345,11738.5632492427,0.0,1.0
2024-07-22,67.88,68.23,63.6,64.38,6914,67.1481290566674,67.4943554145023,62.9142753094291,63.6858654783183,6989.35810413915,0.0,1.0
2024-07-23,67.69,69.73,67.69,69.48,25260,66.9601776052713,68.9781826623662,66.9601776052713,68.7308781210556,25535.3175745668,0.0,1.0
2024-07-24,64.3,67.22,64.3,65.97,14585,63.6067280250989,66.4952450676073,63.6067280250989,65.258722361054,14743.9670160355,0.0,1.0
2024-07-25,66.51,68.74,65.2806,66.09,13460,65.7929001702851,67.998856678776,64.5767553579358,65.3774285408832,13606.705247572,0.0,1.0
2024-07-26,68.63,68.665,66.7752,67.65,24374,67.8900426805994,67.9246653163829,66.0552408277074,66.9206088786616,24639.6607506924,0.0,1.0
2024-07-29,66.4,67.81,66.185,67.81,3840,65.6840861721084,67.0788837851004,65.4714042665812,67.0788837851004,3881.85350302203,0.0,1.0
2024-07-30,70.03,72.0,65.49,67.7,32845,69.274948111939,71.2237078974669,64.7838976417376,66.9700697869237,33202.9891423851,0.0,1.0
2024-07-31,71.42,74.16,71.1,71.1,22749,70.6499613616262,73.3604191343909,70.3334115487486,70.3334115487486,22996.9493073563,0.0,1.0
2024-08-01,69.33,72.82,68.0013,72.82,13096,68.5824953962692,72.0348667929658,67.2681212201113,72.0348667929658,13238.7378842647,0.0,1.0
2024-08-02,66.48,69.76,66.2,67.63,11890,65.7632236253278,69.0078592073235,65.4862425390598,66.9008245153567,12019.5932684719,0.0,1.0
2024-08-05,61.9,65.6,59.85,65.6,20401,61.2326044285167,64.8927116399143,59.2047071897694,64.8927116399143,20623.3576341543,0.0,1.0
2024-08-06,65.06,66.51,61.82,61.82,49579,64.3585338306833,65.7929001702851,61.1534669752973,61.1534669752973,50119.3788610233,0.0,1.0
2024-08-07,73.54,76.49,71.75,75.0,38632,72.7471038719405,75.6652974594061,70.9764033561563,74.1913623931947,39053.0636793613,0.0,1.0
2024-08-08,81.55,82.0,75.01,75.3,21265,80.6707413755337,81.1158895498929,74.2012545748471,74.4881278427675,21496.7746723343,0.0,1.0
2024-08-09,78.8,82.39,78.2,82.37,29065,77.9503914211165,81.5016846343375,77.356860521971,81.4819002710326,29381.7896003478,0.0,1.0
2024-08-12,84.0,89.82,82.7423,82.84,46808,83.0943258803781,88.85157560209,81.8501861939524,81.9468328086966,47318.176762879,0.0,1.0
2024-08-13,85.16,88.47,84.3,88.47,15719,84.2418189520595,87.5161310790125,83.3910913299508,87.5161310790125,15890.3268786467,0.0,1.0
2024-08-14,84.86,86.2,84.3,86.09,17323,83.9450535024867,85.2706058439118,83.3910913299508,85.1617918457351,17511.8094356382,0.0,1.0
2024-08-15,84.38,86.93,84.38,86.93,19557,83.4702287831702,85.9927351045389,83.4702287831702,85.9927351045389,19770.1585829693,0.0,1.0
2024-08-16,85.38,85.455,83.86,83.98,23367,84.6276140365041,84.7019531212164,83.1210085863344,83.2399511218741,23574.7454623904,0.17,1.0
2024-08-19,86.22,89.5,85.0701,86.62,30102,85.4602117852821,88.7113077567008,84.3204449384728,85.8566869037478,30369.6233110316,0.0,1.0
2024-08-20,89.22,89.78,85.7501,86.3,41061,88.4337751737748,88.9888403396268,84.9944526398645,85.5395068089752,41426.0548393552,0.0,1.0
2024-08-21,88.62,89.99,87.43,89.17,25106,87.8390624960763,89.1969897768213,86.6595490186408,88.3842157839666,25329.2061273922,0.0,1.0
2024-08-22,87.13,91.3734,87.13,88.5,13282,86.3621926797915,90.5681989740349,86.3621926797915,87.7201199605366,13400.084274039,0.0,1.0
2024-08-23,91.12,91.33,87.95,88.14,25019,90.3170319864869,90.5251814236814,87.1749666726462,87.3632923539174,25241.4326496146,0.0,1.0
2024-08-26,93.25,94.61,90.0,91.36,33788,92.4282619923168,93.7762773951002,89.206901654783,90.5549170575663,34088.393875262,0.0,1.0
2024-08-27,92.7,93.06,90.7201,92.27,21188,91.8831087044264,92.2399363110456,89.9206559868008,91.4568979520758,21376.372955755,0.0,1.0
2024-08-28,92.53,93.75,91.79,92.4001,18340,91.7146067790785,92.9238558903989,90.981127809917,91.5858514843568,18503.0526717268,0.0,1.0
2024-08-29,93.9,94.9999,92.3301,93.32,18621,93.0725340598236,94.1627415168246,91.5164683386253,92.4976451380483,18786.5509160428,0.0,1.0
2024-08-30,94.98,96.2899,92.57,95.0,13470,94.1430168796809,95.4413737738765,91.7542542909251,94.1628406356042,13589.7556972824,0.0,1.0
2024-09-03,90.48,95.15,90.1882,95.12,38467,89.6826717969418,94.3115188050289,89.3934431980211,94.2817831711439,38808.9927548154,0.0,1.0
2024-09-04,92.13,93.6399,90.47,91.16,17976,91.3181316606128,92.8147261140412,89.6727599189801,90.3566794983335,18135.8165118299,0.0,1.0
2024-09-05,90.65,92.79,90.63,92.75,21403,89.8511737222897,91.9723156060812,89.8313499663664,91.9326680942347,21593.284423826,0.0,1.0
2024-09-06,87.83,91.5,87.51,90.76,28577,87.0560241371065,90.6936833490293,86.738844042334,89.9602043798678,28831.0652235516,0.0,1.0
2024-09-09,87.89,89.61,86.9801,88.63,17261,87.1154954048764,88.8203384142789,86.2136136291465,87.8489743740379,17414.4597691753,0.0,1.0
2024-09-10,88.12,88.7,85.99,88.04,19693,87.3434685979942,87.9183575197694,85.2322385921643,87.264173574301,19868.08158475,0.0,1.0
2024-09-11,87.2,87.8,84.39,86.1,14965,86.431575825523,87.0262885032216,83.6463381183015,85.3412692497424,15098.0470682874,0.0,1.0
2024-09-12,87.25,88.04,86.5901,87.37,33576,86.4811352153312,87.264173574301,85.8270503886425,86.600077750871,33874.5090788385,0.0,1.0
2024-09-13,91.8,93.03,88.11,88.14,17463,90.9910396878786,92.2102006771606,87.3335567200325,87.3632923539174,17618.2556601071,0.0,1.0
2024-09-16,92.25,93.8599,90.35,91.76,23942,91.4370741961525,93.0327874291974,89.5538173834404,90.951392176032,24154.8575281615,0.0,1.0
2024-09-17,94.59,97.0,92.8,93.61,33983,93.7564536391769,96.1452162279327,91.9822274840429,92.7850895989359,34285.1275323496,0.0,1.0
2024-09-18,95.77,97.57,94.845,94.9,55517,94.9260552386507,96.7101932717464,94.0092065271988,94.0637218559878,56010.5766181165,0.0,1.0
2024-09-19,100.09,100.665,96.0615,98.42,29372,99.2079865180803,99.7779195008747,95.2149864812326,97.552702898486,29633.1332101395,0.0,1.0
2024-09-20,99.14,103.62,97.75,100.09,53077,98.2663581117242,102.70687943854,96.8886070750559,99.2079865180803,53548.8836781485,0.0,1.0
2024-09-23,95.73,99.54,94.62,98.97,41239,94.8864077268041,98.6628332301899,93.7861892730618,98.0978561863763,41605.6373571069,0.0,1.0
2024-09-24,95.84,98.0,95.71,97.09,40960,94.9954383843822,97.136404024097,94.8665839708808,96.2344231295875,41324.1568938893,0.0,1.0
2024-09-25,96.26,96.68,95.185,96.58,37749,95.4117372587712,95.8280361331602,94.3462103778946,95.7289173535437,38084.6093405133,0.0,1.0
2024-09-26,97.02,98.476,96.43,96.67,45255,96.165039983856,97.6082094150712,95.5802391841191,95.8181242551985,45657.3418025625,0.0,1.0
2024-09-27,99.42,100.87,96.815,97.49,31768,98.5438906946502,99.9811129990884,95.9618464856424,96.6308982480532,32050.4349659442,0.0,1.0
2024-09-30,99.54,101.4871,98.66,99.27,123697,98.6628332301899,100.592774988101,97.7905879695654,98.3952125252256,124796.734260337,0.0,1.0
2024-10-01,96.41,99.37,95.93,98.92,19976,95.5604154281958,98.494331304842,95.084645286037,98.0482967965681,20153.5976101644,0.0,1.0
2024-10-02,94.49,96.8399,94.155,96.25,20832,93.6573348595605,95.9865270617668,93.3252869478454,95.4018253808095,21017.2079202515,0.0,1.0
2024-10-03,92.13,94.46,92.13,94.0,16007,91.3181316606128,93.6275992256755,91.3181316606128,93.17165283944,16149.3110205197,0.0,1.0
2024-10-04,97.0,97.03,93.0,93.26,32134,96.1452162279327,96.1749518618177,92.1804650432757,92.4381738702784,32419.6889069394,0.0,1.0
2024-10-07,103.77,103.77,97.0,97.0,82286,102.855557607965,102.855557607965,96.1452162279327,96.1452162279327,83017.5677287735,0.0,1.0
2024-10-08,103.83,106.44,102.23,104.0,41525,102.915028875735,105.502029023723,101.329128401872,103.083530801083,41894.1800541686,0.0,1.0
2024-10-09,104.15,105.9299,103.0,103.64,19780,103.232208970507,104.9964241289,102.092343004918,102.726703194463,19955.8550625276,0.0,1.0
2024-10-10,102.42,104.125,101.64,103.44,19720,101.517454083143,103.207429275603,100.744327602135,102.528465635231,19895.3216295775,0.0,1.0
2024-10-11,105.69,106.36,102.37,102.37,25934,104.7586381766,105.42273400003,101.467894693335,101.467894693335,26164.5675021027,0.0,1.0
2024-10-14,107.03,109.19,106.42,106.97,32517,106.08682982346,108.227795463175,105.4822052678,106.02735855569,32806.0939872705,0.0,1.0
2024-10-15,107.71,108.8357,106.1469,107.69,26433,106.760837524852,107.876617626994,105.211511880668,106.741013768929,26668.0038861371,0.0,1.0
2024-10-16,107.59,110.0613,107.59,109.68,38483,106.641894989312,109.091417389973,106.641894989312,108.713477483295,38825.1350036021,0.0,1.0
2024-10-17,108.09,109.3,107.5681,108.53,33438,107.137488887394,108.336826120753,106.620187976576,107.573611517707,33735.2821830535,0.0,1.0
2024-10-18,107.16,108.45,107.0,108.26,24114,106.215684236962,107.494316494013,106.057094189575,107.305990812742,24328.3867026182,0.0,1.0
2024-10-21,107.74,108.03,106.3421,107.64,28345,106.790573158737,107.078017619624,105.404991738479,106.69145437912,28597.0026161448,0.0,1.0
2024-10-22,105.99,108.35,105.33,107.6,18327,105.055994515449,107.395197714397,104.401810569981,106.651806867274,18489.9370945877,0.0,1.0
2024-10-23,104.35,105.9899,103.3,105.44,24210,103.43044652974,105.05589539667,102.389699343768,104.510841227559,24425.2401953384,0.0,1.0
2024-10-24,102.68,105.43,102.23,105.43,29223,101.775162910146,104.500929349597,101.329128401872,104.500929349597,29482.8085183135,0.0,1.0
2024-10-25,101.69,103.9,101.32,103.13,17291,100.793886991943,102.984412021466,100.427147507362,102.22119741842,17444.7264856504,0.0,1.0
2024-10-28,104.39,105.02,101.95,103.12,26460,103.470094041587,104.09454235317,101.051595818946,102.211285540458,26695.2439309645,0.0,1.0
2024-10-29,106.31,106.74,103.5,104.01,19781,105.373174610222,105.799385362573,102.587936903,103.093442679044,19956.8639530767,0.0,1.0
2024-10-30,105.58,107.62,104.56,106.46,34734,104.649607519022,106.671630623197,103.638595966935,105.521852779647,35042.8043347742,0.0,1.0
2024-10-31,102.39,118.5912,100.895,118.0,65587,101.487718449258,117.546150172474,100.005892693993,116.960159947382,66170.1044482304,0.0,1.0
2024-11-01,100.18,103.3658,98.96,102.49,76174,99.2971934197351,102.454919500755,98.0879443084147,101.586837228874,76851.2286922637,0.0,1.0
2024-11-04,107.98,110.09,99.63,100.73,64844,107.028458229816,109.119864479723,98.7520401318447,99.8423467076254,65420.4987701993,0.0,1.0
2024-11-05,109.46,110.834,107.57,107.79,39277,108.495416168139,109.857308200069,106.622071233389,106.840132548545,39626.194099641,0.0,1.0
2024-11-06,122.42,122.65,115.51,118.16,51826,121.341210006428,121.569183199546,114.492102334933,117.118749994768,52286.7616011403,0.0,1.0
2024-11-07,118.28,124.0,118.05,123.0,40885,117.237692530308,122.907286724368,117.00971933719,121.916098928203,41248.4901027018,0.0,1.0
2024-11-08,119.06,121.0,117.39,118.79,38074,118.179320936664,120.104970883054,116.521673817865,117.911318109074,38357.729627076,0.17,1.0
2024-11-11,120.13,120.33,116.798,119.91,31169,119.241406216374,119.439926829404,115.934052803297,119.023033542041,31401.2731718844,0.0,1.0
2024-11-12,121.16,124.23,120.11,120.32,34990,120.263787373477,123.311078783485,119.221554155071,119.430000798752,35250.7474825706,0.0,1.0
2024-11-13,121.57,124.5,121.12,121.88,24346,120.670754630189,123.579081611076,120.224083250871,120.978461580385,24527.427785386,0.0,1.0
2024-11-14,121.21,124.07,120.6679,122.25,35874,120.313417526735,123.152262293062,119.775327405118,121.34572471449,36141.3351011641,0.0,1.0
2024-11-15,120.8,122.4577,119.82,121.89,21977,119.906450270024,121.551888371122,118.933699266177,120.988387611036,22140.7738618019,0.0,1.0
2024-11-18,126.15,126.6,120.99,120.99,43550,125.385619189647,125.832892504236,120.256885182366,120.256885182366,43815.4912461733,0.17,1.0
2024-11-19,133.69,134.185939,125.015,125.05,44901,132.879932060753,133.372866017116,124.257496496185,124.292284420653,45174.7272662324,0.0,1.0
2024-11-20,134.18,134.9,130.82,134.0,52393,133.366963003305,134.082600306646,130.027322254377,133.188053677469,52712.4002953099,0.0,1.0
2024-11-21,136.55,141.88,134.725,134.81,47750,135.722602460137,141.020306386264,133.908660684306,133.993145643729,48041.0954536114,0.0,1.0
2024-11-22,139.88,139.88,135.9605,138.05,29239,139.032424988092,139.032424988092,135.136674418027,137.213513508766,29417.2479574481,0.0,1.0
2024-11-25,137.35,142.5,135.38,142.5,43875,136.517755019406,141.636549619697,134.559691842207,141.636549619697,44142.4725241297,0.0,1.0
2024-11-26,136.27,138.77,135.3701,137.0,28163,135.444299064394,137.929150812108,134.549851829286,136.169875774726,28334.6884033518,0.0,1.0
2024-11-27,133.92,137.875,132.04,136.69,23321,133.108538421542,137.039573886426,131.239929907261,135.861754158009,23463.1704099198,0.0,1.0
2024-11-29,134.61,135.65,134.25,134.25,18024,133.794357503911,134.82805583096,133.436538852241,133.436538852241,18133.8786273485,0.0,1.0
2024-12-02,136.92,137.54,131.67,134.19,38593,136.090360518799,136.706603752232,130.8721718486,133.376902410295,38828.2721851565,0.0,1.0
2024-12-03,136.9,138.8976,132.9601,137.01,34180,136.070481704817,138.055977645311,132.15445474449,136.179815181717,34388.369478627,0.0,1.0
2024-12-04,136.75,138.39,134.06,136.38,27184,135.921390599955,137.551453346455,133.247690119414,135.553632541293,27349.7201845228,0.0,1.0
2024-12-05,135.87,139.9,134.0,137.6,37857,135.046722784759,139.052303802074,133.188053677469,136.766240194177,38087.785352615,0.0,1.0
2024-12-06,135.49,137.0,134.54,136.0,22772,134.669025319107,136.169875774726,133.724781654975,135.17593507564,22910.8235742332,0.0,1.0
2024-12-09,129.66,135.84,128.06,135.84,31373,128.874351043438,135.016904563787,127.284045924901,135.016904563787,31564.2573333224,0.0,1.0
2024-12-10,131.4,132.27,125.79,128.54,23924,130.603807859847,131.468536268051,125.027800537977,127.761137460462,24069.846442559,0.0,1.0
2024-12-11,130.5,134.9,130.33,133.08,66891,129.70926123067,134.082600306646,129.540291311825,132.27362823431,67298.7835808901,0.0,1.0
2024-12-12,131.5,133.24,129.9455,130.2,24614,130.703201929755,132.432658746164,129.158121113027,129.411079020944,24764.0528480668,0.0,1.0
2024-12-13,127.11,132.7,125.9,131.01,19136,126.33980226077,131.895930768658,125.137134014876,130.216170987203,19252.6576460796,0.0,1.0
2024-12-16,135.64,138.095,125.12,126.52,45830,134.81811642397,137.258240840225,124.361860269589,125.753377248309,46109.390673068,0.0,1.0
2024-12-17,133.07,135.42,129.3597,135.42,20206,132.26368882732,134.599449470171,128.575870651502,134.599449470171,20329.1806227365,0.0,1.0
2024-12-18,122.9,138.11,122.61,133.92,33660,122.155311917619,137.273149950711,121.867069114884,133.108538421542,33865.1994338965,0.0,1.0
2024-12-19,124.38,127.205,121.41,124.83,28471,123.626344152266,126.434226627183,120.674340275982,124.073617466854,28644.5660452307,0.0,1.0
2024-12-20,124.6,127.75,118.25,121.33,46434,123.845011106065,126.975924308184,117.533487666871,120.594825020055,46717.0728019472,0.0,1.0
2024-12-23,122.95,126.0,120.5913,124.79,18229,122.205008952573,125.236528084784,119.86060102564,124.033859838891,18340.1283565211,0.0,1.0
2024-12-24,128.74,128.93,122.8,122.95,17423,127.959925600279,128.148774333105,122.055917847711,122.205008952573,17529.2147871889,0.0,1.0
2024-12-26,128.64,129.77,125.3469,128.65,23467,127.86053153037,128.983684520337,124.587385414212,127.870470937361,23610.0604609403,0.0,1.0
2024-12-27,126.29,128.0,123.88,127.95,16238,125.524770887519,127.224409482956,123.129373802723,127.174712448001,16336.9907429475,0.0,1.0
2024-12-30,126.58,129.12,120.6786,125.35,61586,125.813013690254,128.337623065932,119.94737204867,124.590466630379,61961.4430284001,0.0,1.0
2024-12-31,126.75,129.71,126.0,127.0,32111,125.981983609099,128.924048078392,125.236528084784,126.23046878387,32306.7563583436,0.0,1.0
2025-01-02,124.92,127.57,123.925,126.75,28353,124.163072129772,126.797014982349,123.174101134182,125.981983609099,28525.8466889265,0.0,1.0
2025-01-03,127.48,129.89,125.3,125.3,38820,126.707560319431,129.102957404227,124.540769595425,124.540769595425,39056.6560316061,0.0,1.0
2025-01-06,126.76,131.0,125.4701,128.35,30830,125.99192301609,130.206231580212,124.709838908339,127.572288727636,31017.947075075,0.0,1.0
2025-01-07,124.59,132.5108,121.937,125.62,31693,123.835071699074,131.707877188391,121.1981470244,124.858830619132,31886.2081300796,0.0,1.0
2025-01-08,124.32,125.15,122.01,123.07,15506,123.566707710321,124.391678490562,121.270704695433,122.324281836464,15600.5282953653,0.0,1.0
2025-01-10,124.25,124.5,122.0,122.67,28733,123.497131861385,123.745617036156,121.260765288442,121.926705556829,28908.1632600756,0.0,1.0
2025-01-13,124.02,124.549,120.71,121.2,24876,123.268525500595,123.794320130411,119.978581786622,120.465612729174,25027.6500629117,0.0,1.0
2025-01-14,126.65,131.27,124.11,124.11,54557,125.88258953919,130.474595568966,123.357980163513,123.357980163513,54889.5925583806,0.0,1.0
2025-01-15,129.7,131.6022,127.38,130.28,23786,128.914108671401,130.804782669202,126.608166249523,129.490594276871,23931.0051614576,0.0,1.0
2025-01-16,126.96,129.87,126.96,129.87,18134,126.190711155907,129.083078590246,126.190711155907,129.083078590246,18244.5492137337,0.0,1.0
2025-01-17,130.17,130.17,126.15,128.01,21790,129.381260799971,129.381260799971,125.385619189647,127.234348889947,21922.8370666847,0.0,1.0
2025-01-21,136.58,137.76,131.17,131.67,35200,135.75242068111,136.925270706031,130.375201499057,130.8721718486,35414.5876432904,0.0,1.0
2025-01-22,135.24,138.7799,134.0001,138.5,24054,134.420540144335,137.938990825028,133.188153071539,137.660786823354,24200.6389537417,0.0,1.0
2025-01-23,134.29,135.8999,133.61,134.59,17407,133.476296480204,135.076441611662,132.800416804826,133.77447868993,17513.117247351,0.0,1.0
2025-01-24,132.69,133.43,129.86,133.43,21276,131.885991361667,132.62150747899,129.073139183255,132.62150747899,21405.7035993934,0.0,1.0
2025-01-27,126.76,129.78,125.1013,128.84,35428,125.99192301609,128.993623927328,124.343273578516,128.059319670188,35643.9775859798,0.0,1.0
2025-01-28,130.94,131.26,126.87,128.0,26054,130.146595138267,130.464656161975,126.101256492989,127.224409482956,26212.8314334742,0.0,1.0
2025-01-29,131.22,131.9399,128.0,130.33,14251,130.424898534011,131.140436443283,127.224409482956,129.540291311825,14337.8775143333,0.0,1.0
2025-01-30,129.47,133.07,129.13,131.2,17395,128.685502310611,132.26368882732,128.347562472922,130.40501972003,17501.0440924727,0.0,1.0
2025-01-31,126.73,131.35,126.05,130.37,22174,125.962104795117,130.554110824892,125.286225119739,129.580048939789,22309.1780227932,0.0,1.0
2025-02-03,124.81,125.26,118.9,121.25,38229,124.053738652873,124.501011967461,118.179549121277,120.515309764128,38462.053153845,0.0,1.0
2025-02-04,125.67,126.75,123.0734,124.95,12207,124.908527654086,125.981983609099,122.327661234841,124.192890350745,12281.4168000468,0.0,1.0
2025-02-05,126.71,127.6,125.4544,126.29,16388,125.942225981135,126.826833203321,124.694234039363,125.524770887519,16487.9051789274,0.0,1.0
2025-02-06,127.75,127.78,125.875,127.28,15568,126.975924308184,127.005742529157,125.112285497399,126.508772179614,15662.9062622371,0.0,1.0
2025-02-07,126.22,127.75,125.41,127.75,19416,125.455195038583,126.975924308184,124.650103072324,126.975924308184,19534.3645932423,0.0,1.0
2025-02-10,126.13,129.23,125.85,126.0,18136,125.365740375666,128.446956542831,125.087436979922,125.236528084784,18246.5614062134,0.0,1.0
2025-02-11,127.43,128.05,125.01,125.01,18246,126.657863284477,127.27410651791,124.25252679269,124.25252679269,18357.2319925988,0.0,1.0
2025-02-12,126.21,127.26,124.99,124.99,15238,125.445255631592,126.488893365632,124.232647978708,124.232647978708,15330.8945030813,0.0,1.0
2025-02-13,128.93,129.38,125.0101,127.12,21487,128.148774333105,128.596047647694,124.25262618676,126.34974166776,21617.9899060052,0.0,1.0
2025-02-14,129.38,133.0,126.48,130.0,27971,128.596047647694,132.194112978384,125.713619620346,129.212290881127,28141.5179252976,0.0,1.0
2025-02-18,126.56,132.8099,125.785,130.2,26730,125.793134876272,132.005164851487,125.022830834481,129.411079020944,26892.9524916237,0.0,1.0
2025-02-19,123.85,126.39,123.48,126.39,21610,123.09955558175,125.624164957428,122.731797523089,125.624164957428,21741.7397435088,0.0,1.0
2025-02-20,126.34,127.34,119.9501,124.0,25221,125.574467922474,126.568408621559,119.223286249387,123.248646686613,25374.7532656655,0.0,1.0
2025-02-21,124.41,128.2,122.8,128.2,30978,123.656162373238,127.423197622773,122.055917847711,127.423197622773,31166.8493185754,0.0,1.0
2025-02-24,119.85,124.53,119.85,124.53,41295,119.123792785408,123.775435257129,119.123792785408,123.775435257129,41546.744225275,0.0,1.0
2025-02-25,120.59,121.92,118.5643,120.0,22943,119.859308902731,121.181250032515,117.845883228594,119.272883890271,23082.8660312504,0.0,1.0
2025-02-26,124.0,125.325,120.58,120.58,27832,123.248646686613,124.565618112902,119.849369495741,119.849369495741,28001.6705479563,0.0,1.0
2025-02-27,121.78,124.38,121.0,124.13,28613,121.042098334643,123.626344152266,120.266824589357,123.377858977494,28787.4317112918,0.0,1.0
2025-02-28,122.59,126.64,120.795,121.0,30615,121.847190300903,125.872650132199,120.063066746044,120.266824589357,30801.6363835038,0.0,1.0
2025-03-03,117.26,123.26,116.39,123.24,39977,116.549486374776,122.51313056929,115.684757966572,122.493251755308,40220.7093811314,0.0,1.0
2025-03-04,117.75,120.0,111.9901,115.48,35865,117.036517317328,119.272883890271,111.311518284665,114.780271930404,36083.6416428015,0.0,1.0
2025-03-05,118.81,122.3,115.25,117.91,67816,118.090094458359,121.558947498168,114.551665569614,117.195547829182,68229.4226027666,0.0,1.0
2025-03-06,133.995,144.995,126.1,129.59,138868,133.183083973974,144.116431663915,125.335922154693,128.804775194502,139714.57263774,0.0,1.0
2025-03-07,131.86,136.0503,127.26,132.65,53783,131.061020581426,135.225930292804,126.488893365632,131.846233733704,54110.8740687241,0.0,1.0
2025-03-10,123.55,130.0,118.23,128.01,109525,122.801373372025,129.212290881127,117.513608852889,127.234348889947,110192.690671346,0.0,1.0
2025-03-11,121.0,124.0,118.96,123.64,46950,120.266824589357,123.248646686613,118.239185563222,122.890828034943,47236.2184617181,0.0,1.0
2025-03-12,118.65,125.0,118.65,122.82,27288,117.931063946505,124.242587385699,117.931063946505,122.075796661692,27454.3541934691,0.0,1.0
2025-03-13,111.21,119.13,111.01,119.13,40494,110.536145145309,118.408155482066,110.337357005491,118.408155482066,40740.8611371419,0.0,1.0
2025-03-14,111.66,113.4596,109.98,112.2,33806,110.983418459897,112.772114141972,109.313598085433,111.520146437403,34012.0894849169,0.0,1.0
2025-03-17,111.78,113.5,109.95,111.02,27783,111.271661262632,112.983839267389,109.449983501757,110.515117493088,27909.9251755572,0.17,1.0
2025-03-18,113.39,114.56,109.1101,110.95,22828,112.874339511271,114.039018735437,108.613903091178,110.445435830104,22932.2885184327,0.0,1.0
2025-03-19,118.07,119.12,113.935,114.41,25335,117.533056407935,118.578281352699,113.41686103022,113.889700886185,25450.7416161948,0.0,1.0
2025-03-20,115.8,116.99,114.4701,116.82,33672,115.273379622587,116.45796789332,113.949527571118,116.288740997501,33825.8287626016,0.0,1.0
2025-03-21,117.38,117.4,112.28,114.26,57035,116.846194301375,116.866103347942,111.769387426805,113.740383036933,57295.5614004214,0.0,1.0
2025-03-24,116.21,122.15,114.465,119.99,31493,115.681515077209,121.594501907591,113.944450764244,119.444324878361,31636.8741156039,0.0,1.0
2025-03-25,114.93,117.17,113.82,116.66,22360,114.407336096925,116.637149312422,113.30238401246,116.129468624965,22462.1504850253,0.0,1.0
2025-03-26,113.28,116.465,111.0,114.67,15943,112.764839755152,115.935355420938,110.495208446521,114.148518491555,16015.8347577263,0.0,1.0
2025-03-27,110.0,113.85,110.0,112.03,24377,109.499756118174,113.33224758231,109.499756118174,111.520524344719,24488.3650435359,0.0,1.0
2025-03-28,109.02,110.9647,108.095,110.0,18968,108.524212836394,110.460068979331,107.603419432673,109.499756118174,19054.6543112684,0.0,1.0
2025-03-31,110.76,112.49,106.815,108.0,39125,110.256299887718,111.978432415758,106.329240452389,107.50885146148,39303.740506557,0.0,1.0
2025-04-01,110.58,111.115,108.28,110.6,17506,110.077118468615,110.609685464281,107.787578113417,110.097027515182,17585.9752410937,0.0,1.0
2025-04-02,111.97,111.97,108.71,109.83,21307,111.460797205018,111.460797205018,108.215622614607,109.330529222355,21404.3399098584,0.0,1.0
2025-04-03,102.78,106.75,99.27,106.75,31376,102.312590307509,106.264536051046,98.8185526350105,106.264536051046,31519.3396072518,0.0,1.0
2025-04-04,99.27,101.21,95.01,98.04,39495,98.8185526350105,100.749730152004,94.5779257162521,97.5941462711436,39675.4308321142,0.0,1.0
2025-04-07,97.87,102.9,88.9,94.92,34447,97.4249193753246,102.43204458691,88.4957119900517,94.4883350067009,34604.3693093769,0.0,1.0
2025-04-08,96.64,102.27,94.7301,99.9,40710,96.2005130114578,101.804909620052,94.2992986095478,99.4456876018691,40895.9814957683,0.0,1.0
2025-04-09,107.03,108.26,95.31,95.31,40929,106.543262702984,107.76766906685,94.8765614147562,94.8765614147562,41115.9819857601,0.0,1.0
2025-04-10,104.07,105.33,101.36,103.54,27207,103.596723811076,104.850993744794,100.899048001256,103.069134077052,27331.2937498249,0.0,1.0
2025-04-11,105.25,106.49,102.595,102.7,13367,104.771357558526,106.005718445676,102.128431626764,102.232954121241,13428.06643709,0.0,1.0
2025-04-14,105.9,107.5,103.345,106.92,20517,105.418401571951,107.011125297307,102.875020873025,106.433762946865,20610.7308363715,0.0,1.0
2025-04-15,107.04,108.3823,105.05,105.59,20600,106.553217226267,107.889412886607,104.572267092856,105.109811350164,20694.1100175099,0.0,1.0
2025-04-16,105.96,106.81,104.335,106.33,21915,105.478128711652,106.324263190747,103.860518678088,105.846446073141,22015.1175259092,0.0,1.0
2025-04-17,106.47,107.535,104.8833,106.01,41722,105.985809399109,107.045966128799,104.406325189721,105.52790132807,41912.6047645898,0.0,1.0
2025-04-21,105.51,108.25,104.5772,106.12,22611,105.030175163896,107.757714543567,104.101617232014,105.637401084188,22714.2971653357,0.0,1.0
2025-04-22,106.39,107.62,104.69,107.17,29941,105.906173212841,107.130579576708,104.213904254651,106.682626028952,30077.7838851586,0.0,1.0
2025-04-23,104.7,110.04,104.51,110.04,32413,104.223858777935,109.539574211308,104.034722835549,109.539574211308,32561.0770872596,0.0,1.0
2025-04-24,107.59,107.59,104.64,105.1,25441,107.100716006858,107.100716006858,104.164131638234,104.622039709274,25557.2258716247,0.0,1.0
2025-04-25,109.14,109.5624,105.4594,106.55,35006,108.643667115796,109.06414617929,104.979805276082,106.065445585377,35165.9230715024,0.0,1.0
2025-04-28,107.28,109.5,106.56,109.29,45309,106.79212578507,109.002029954001,106.07540010866,108.792984965048,45515.9917855999,0.0,1.0
2025-04-29,107.4,108.8539,106.01,107.04,45140,106.911580064472,108.358868204656,105.52790132807,106.553217226267,45346.2197179804,0.0,1.0
2025-04-30,105.4,106.6632,103.1801,106.54,35344,104.920675407778,106.178130788946,102.71087078408,106.055491062093,35505.4672067412,0.0,1.0
2025-05-01,100.61,108.56,94.98,102.92,69003,100.152458754996,108.066304765354,94.5480621464017,102.451953633477,69318.2365795257,0.0,1.0
2025-05-02,101.27,105.24,99.7101,102.02,37383,100.809457291705,104.761403035242,99.256651204716,101.556046537965,37553.7822710956,0.0,1.0
2025-05-05,101.91,102.47,99.74,100.0,42501,101.446546781847,102.004000085721,99.2864152293336,99.5452328347038,42695.1635851546,0.0,1.0
2025-05-06,106.415,108.48,100.15,100.15,41576,105.93105952105,107.986668579087,99.6945506839559,99.6945506839559,41765.9377712618,0.0,1.0
2025-05-07,103.49,106.76,102.06,105.71,40135,103.019361460635,106.27449057433,101.595864631099,105.229265629565,40318.3546384835,0.0,1.0
2025-05-08,105.32,106.425,102.74,105.33,20062,104.84103922151,105.941014044334,102.272772214375,104.850993744794,20153.6521927808,0.0,1.0
2025-05-09,107.31,107.52,103.0,105.32,28139,106.821989354921,107.031034343874,102.531589819745,104.84103922151,28267.55154285,0.0,1.0
2025-05-12,109.72,110.68,107.14,107.31,29647,109.390256362056,110.34737125549,106.818010085952,106.987499181665,29736.3672796759,0.17,1.0
2025-05-13,109.81,112.9837,109.0,110.66,56571,109.479985883315,112.644147901327,108.672420191981,110.327431361877,56741.5264066702,0.0,1.0
2025-05-14,107.75,112.674,107.745,109.8,28825,107.426176841155,112.335378648727,107.421191867752,109.470015936509,28911.889460541,0.0,1.0
2025-05-15,110.275,110.81,105.74,107.65,24608,109.943588409823,110.476980563976,105.422217533028,107.326477373089,24682.1778263656,0.0,1.0
2025-05-16,108.55,110.92,107.6,109.95,43303,108.223772585683,110.586649978848,107.276627639056,109.619565138608,43433.531632604,0.0,1.0
2025-05-19,107.99,108.1055,105.74,107.61,35237,107.665455564514,107.78060845013,105.422217533028,107.286597585863,35343.2176555447,0.0,1.0
2025-05-20,108.98,109.32,107.09,107.69,56515,108.652480298367,108.991458489792,106.768160351919,107.366357160315,56685.3576014736,0.0,1.0
2025-05-21,107.11,109.0015,105.3046,107.29,31339,106.788100245532,108.673915684002,104.988126049068,106.967559288051,31433.4676081144,0.0,1.0
2025-05-22,104.61,106.88,103.28,106.1799,20454,104.295613543882,106.558791468981,102.969610618603,105.86079549305,20515.6560980365,0.0,1.0
2025-05-23,104.97,107.06,103.44,103.44,99283,104.654531628919,106.738250511499,103.129129767509,103.129129767509,99582.2765415748,0.0,1.0
2025-05-27,107.95,108.4289,105.0,106.18,51092,107.625575777287,108.103036529855,104.684441469339,105.860895192518,51246.0106268156,0.0,1.0
2025-05-28,106.8,107.72,105.935,107.64,130587,106.479031894528,107.396267000735,105.616631495757,107.316507426282,130980.638646441,0.0,1.0
2025-05-29,110.635,110.8,104.01,105.65,219124,110.30250649486,110.467010617169,103.697416735485,105.332488011768,219784.522676551,0.0,1.0
2025-05-30,110.175,110.54,106.0677,109.63,317857,109.843888941757,110.207792000198,105.74893268988,109.300526840797,318815.141309944,0.0,1.0
2025-06-02,107.5,109.62,106.7597,109.62,99178,107.17692817099,109.29055689399,106.438853008897,109.29055689399,99476.9600318311,0.0,1.0
2025-06-03,107.12,108.93,104.74,107.68,114540,106.798070192339,108.602630564334,104.425222852367,107.356387213509,114885.266914497,0.0,1.0
2025-06-04,103.1,108.31,102.9,107.63,56505,102.790151576084,107.984493862325,102.590752639952,107.306537479476,56675.3274576885,0.0,1.0
2025-06-05,103.4,106.0478,103.15,103.5,65277,103.089249980282,105.729092495735,102.840001310117,103.188949448349,65473.7695859754,0.0,1.0
2025-06-06,105.41,105.42,103.32,105.01,145738,105.09320928841,105.103179235216,103.00949040583,104.694411416146,146177.309495241,0.0,1.0
2025-06-09,106.32,107.07,105.02,106.48,92876,106.000474447811,106.748220458306,104.704381362952,106.159993596716,93155.963418463,0.0,1.0
2025-06-10,107.5,107.69,104.7,106.42,119206,107.17692817099,107.366357160315,104.385343065141,106.100173915877,119565.332004623,0.0,1.0
2025-06-11,105.77,108.0,104.395,107.95,85765,105.452127373448,107.67542551132,104.08125968754,107.625575777287,86023.5281728806,0.0,1.0
2025-06-12,106.07,106.3,104.8,105.32,64623,105.751225777646,105.980534554198,104.485042533207,105.00347976715,64817.7981824295,0.0,1.0
2025-06-13,105.0,106.6422,103.0,104.57,83521,104.684441469339,106.32170613392,102.690452108018,104.255733756655,83772.7639075054,0.0,1.0
2025-06-16,105.87,106.5,104.31,105.44,61036,105.551826841514,106.17993349033,103.996515139683,105.12311912883,61219.9856067154,0.0,1.0
2025-06-17,106.17,107.44,104.61,105.59,111566,105.850925245712,107.11710849015,104.295613543882,105.272668330929,111902.302152808,0.0,1.0
2025-06-18,104.65,108.39,104.64,105.95,94687,104.335493331108,108.064253436778,104.325523384301,105.631586415966,94972.4224579441,0.0,1.0
2025-06-20,99.69,105.69,98.3757,105.69,122585,99.3903997150325,105.372367798995,98.0800496062406,105.372367798995,122954.517589607,0.0,1.0
2025-06-23,100.6,100.7,97.99,99.81,76317,100.297664874433,100.397364342499,97.6955087579099,99.5100390767117,76547.0483247221,0.0,1.0
2025-06-24,100.2,101.99,97.53,101.51,91874,99.8988670021693,101.683487480551,97.2368912048061,101.204930033834,92150.9430111965,0.0,1.0
2025-06-25,100.44,101.75,97.1142,100.5,102828,100.138145725528,101.444208757193,96.8223408165875,100.197965406367,103137.962513391,0.0,1.0
2025-06-26,102.56,102.69,98.66,100.5,132748,102.251774448528,102.381383757014,98.3634951939523,100.197965406367,133148.1527184,0.0,1.0
2025-06-27,103.33,104.19,101.07,103.24,125535,103.019460352636,103.876875778004,100.766252374344,102.929730831377,125913.41000621,0.0,1.0
2025-06-30,106.91,107.21,102.185,103.33,157956,106.5887013094,106.887799713598,101.87790144328,103.019460352636,158432.139171872,0.0,1.0
2025-07-01,107.07,109.76,105.28,107.0,235367,106.748220458306,109.430136149282,104.963599979924,106.67843083066,236076.485226683,0.0,1.0
2025-07-02,108.89,109.32,102.13,107.38,158602,108.562750777108,108.991458489792,101.823066735844,107.057288809311,159080.086460389,0.0,1.0
2025-07-03,112.2,112.27,107.74,108.97,31248,111.862803170094,111.93259279774,107.416206894348,108.642510351561,31342.1932996698,0.0,1.0
2025-07-07,111.51,112.8,110.7,111.07,69733,111.174876840438,112.46099997849,110.367311149103,110.736199180948,69943.2016566142,0.0,1.0
2025-07-08,112.24,112.735,110.785,112.3,58195,111.90268295732,112.396195324247,110.452055696959,111.96250263816,58370.4217573697,0.0,1.0
2025-07-09,116.23,116.27,111.93,113.37,39128,115.880691733155,115.920571520381,111.593614606315,113.029286946466,39245.946602326,0.0,1.0
2025-07-10,112.41,115.81,111.86,115.81,98312,112.072172053032,115.461953967278,111.523824978669,115.461953967278,98608.349580042,0.0,1.0
2025-07-11,108.2,112.16,108.18,111.94,101432,107.874824447452,111.822923382867,107.854884553839,111.603584553122,101737.754440992,0.0,1.0
2025-07-14,109.28,109.8,107.91,108.2,105191,108.951578702565,109.470015936509,107.585695990061,107.874824447452,105508.08548981,0.0,1.0
2025-07-15,107.67,110.27,106.4901,110.2,94106,107.346417266702,109.938603436419,106.170063242991,109.868813808773,94389.6711040303,0.0,1.0
2025-07-16,105.64,109.5,103.32,108.35,49886,105.322518064962,109.170917532311,103.00949040583,108.024373649551,50036.3752863328,0.0,1.0
2025-07-17,103.32,107.1524,103.32,105.8,41975,103.00949040583,106.830372819992,103.00949040583,105.482037213867,42101.5285379428,0.0,1.0
2025-07-18,100.88,104.36,99.75,104.18,54941,100.576823385018,104.046364873716,99.4502193958721,103.866905831198,55106.6129696994,0.0,1.0
2025-07-21,98.96,101.6351,98.94,101.05,40677,98.6625935981504,101.329654068385,98.6426537045372,100.746312480731,40799.6158746374,0.0,1.0
2025-07-22,98.14,100.02,98.14,98.85,40723,97.8450579600089,99.7194079596504,97.8450579600089,98.5529241832778,40845.7545360489,0.0,1.0
2025-07-23,100.77,101.1,98.39,98.69,32379,100.467153970146,100.796162214764,98.094306630174,98.3934050343721,32476.6025617642,0.0,1.0
2025-07-24,98.155,101.07,97.91,101.07,27117,97.8600128802188,100.766252374344,97.615749183457,100.766252374344,27198.7409020465,0.0,1.0
2025-07-25,99.05,99.505,97.49,98.78,45603,98.7523231194099,99.2059556991103,97.1970114175797,98.4831345556316,45740.464703176,0.0,1.0
2025-07-28,100.9,101.56,99.43,99.5,28824,100.596763278632,101.254779767867,99.1311810980608,99.200970725707,28910.8864461623,0.0,1.0
2025-07-29,101.1,103.37,100.45,101.81,43960,100.796162214764,103.059340139863,100.148115672334,101.504028438032,44092.5120792845,0.0,1.0
2025-07-30,101.54,103.775,101.51,101.51,47876,101.234839874254,103.46312298553,101.204930033834,101.204930033834,48020.3163855286,0.0,1.0
2025-07-31,118.0,124.0,108.53,113.0,182170,117.645372317924,123.627340401886,108.20383269207,112.660398914622,182719.129333105,0.0,1.0
2025-08-01,111.25,117.98,110.3,116.64,166591,110.915658223466,117.625432424311,109.968513276839,116.289459552226,167093.168330303,0.0,1.0
2025-08-04,107.32,113.19,105.985,111.25,87685,106.997469128471,112.849827903948,105.66648122979,110.915658223466,87949.3157796196,0.0,1.0
2025-08-05,107.87,108.25,104.36,107.49,43928,107.545816202834,107.924674181485,104.046364873716,107.166958224183,44060.4156191725,0.0,1.0
2025-08-06,108.6,111.14,106.595,111.14,24651,108.273622319716,110.805988808594,106.274647984992,110.805988808594,24725.3074446417,0.0,1.0
2025-08-07,113.5,113.74,108.9,108.9,37574,113.158896254952,113.398174978311,108.572720723915,108.572720723915,37687.262258122,0.0,1.0
2025-08-08,114.97,116.045,113.12,113.12,36254,114.624478435523,115.696247717233,112.780038276301,112.780038276301,36363.2832784892,0.0,1.0
2025-08-11,118.675,118.96,115.0,115.0,79840,118.487832823082,118.772383337972,114.818628815289,114.818628815289,79966.1178219661,0.17,1.0
2025-08-12,124.89,126.4425,118.51,119.62,151959,124.693030893404,126.24308238241,118.323093051303,119.431342425086,152199.039304962,0.0,1.0
2025-08-13,128.53,130.32,124.8901,124.98,80303,128.327290101123,130.114467019204,124.69313073569,124.782888950738,80429.8491915998,0.0,1.0
2025-08-14,123.61,129.26,123.61,127.9,53876,123.415049633547,129.056138788385,123.415049633547,127.698283699787,53961.1042557144,0.0,1.0
2025-08-15,118.75,123.78,117.77,123.78,77090,118.562714537527,123.584781519621,117.584260135449,123.584781519621,77211.7738338597,0.0,1.0
2025-08-18,117.59,120.71,116.795,118.77,37509,117.404544020781,120.519623341683,116.610797847667,118.582682994712,37568.2504181379,0.0,1.0
2025-08-19,118.65,120.53,117.58,118.3,55583,118.4628722516,120.339907227016,117.394559792189,118.113424250858,55670.8006876047,0.0,1.0
2025-08-20,116.25,122.25,115.75,118.3,66463,116.066657389368,122.057194544949,115.567445959737,118.113424250858,66567.9870841852,0.0,1.0
2025-08-21,117.65,118.86,115.35,116.45,77106,117.464449392337,118.672541052046,115.168076816031,116.266341961221,77227.7991079725,0.0,1.0
2025-08-22,123.86,125.0,118.78,118.78,38329,123.664655348363,124.802857407923,118.592667223305,118.592667223305,38389.5457164095,0.0,1.0
2025-08-25,122.59,124.5725,122.2,123.86,28714,122.396658317098,124.376031635588,122.007273401985,123.664655348363,28759.3575543579,0.0,1.0
2025-08-26,123.22,125.26,122.405,122.86,31524,123.025664718434,125.062447351331,122.211950088134,122.666232489099,31573.7963203865,0.0,1.0
2025-08-27,124.75,124.78,122.5,122.5,23542,124.553251693107,124.583204378885,122.306800259764,122.306800259764,23579.187697454,0.0,1.0
2025-08-28,124.27,127.12,123.3,124.72,37337,124.074008720661,126.919513869561,123.105538547175,124.523299007329,37395.9787214271,0.0,1.0
2025-08-29,123.56,125.02,122.86,124.91,26677,123.365128490584,124.822825865108,122.666232489099,124.712999350589,26719.1398438951,0.0,1.0
2025-09-02,124.61,125.275,122.0,122.62,35793,124.41347249281,125.07742369422,121.807588830133,122.426611002876,35849.5397695596,0.0,1.0
2025-09-03,125.43,125.9999,123.045,124.42,25287,125.232179237406,125.8011804249,122.850940718063,124.22377214955,25326.9441553615,0.0,1.0
2025-09-04,131.41,131.41,125.56,126.0,51603,131.202747935801,131.202747935801,125.36197420911,125.801280267186,51684.5137520907,0.0,1.0
2025-09-05,128.61,133.46,128.6,132.46,43417,128.407163929864,133.249514797291,128.397179701271,132.251091938028,43485.5828842221,0.0,1.0
2025-09-08,126.72,128.9,126.61,128.61,34241,126.520144725856,128.69670655905,126.410318211337,128.407163929864,34295.0881806355,0.0,1.0
2025-09-09,125.22,127.7299,124.54,126.72,38040,125.022510436961,127.528451971426,124.343582892662,126.520144725856,38100.0892027503,0.0,1.0
2025-09-10,127.0,127.48,125.09,126.05,32895,126.79970312645,127.278946098896,124.892715465257,125.851201410149,32946.9619959114,0.0,1.0
2025-09-11,130.59,131.34,127.74,127.74,34261,130.384041191205,131.132858335653,127.538536042304,127.538536042304,34315.1197732764,0.0,1.0
2025-09-12,131.76,132.27,129.36,131.09,37437,131.552195936543,132.061391594768,129.155981074311,130.883252620837,37496.1366846312,0.0,1.0
2025-09-15,132.38,133.545,130.56,131.76,35839,132.171218109287,133.334380740328,130.354088505427,131.552195936543,35895.6124326332,0.0,1.0
2025-09-16,132.84,132.93,130.22,132.45,25787,132.630492624548,132.720350681881,130.014624733278,132.241107709435,25827.7339713807,0.0,1.0
2025-09-17,130.58,133.9,130.17,133.41,32546,130.374056962613,133.688820855367,129.964703590314,133.199593654328,32597.4107043299,0.0,1.0
2025-09-18,134.31,134.55,131.46,131.46,34890,134.098174227665,134.337795713888,131.252669078764,131.252669078764,34945.1133618286,0.0,1.0
2025-09-19,132.17,134.65,132.12,134.65,44326,131.961549308841,134.437637999814,131.911628165878,134.437637999814,44396.0187697455,0.0,1.0
2025-09-22,136.065,136.54,132.01,132.01,41404,135.850406345672,136.324657203822,131.801801651359,131.801801651359,41469.4030849285,0.0,1.0
2025-09-23,141.17,142.66,137.46,137.83,76157,140.947355042212,142.435005102514,137.243206234345,137.612622692272,76277.3000371676,0.0,1.0
2025-09-24,139.13,142.9,138.95,142.28,71691,138.910572409314,142.674626588737,138.730856294647,142.055604415994,71804.2454004834,0.0,1.0
2025-09-25,132.63,137.6408,131.655,137.43,39760,132.420823824102,137.423721087299,131.447361536321,137.213253548567,39822.806169857,0.0,1.0
2025-09-26,135.595,136.08,133.1,133.1,48651,135.381147601818,135.865382688561,132.890082567956,132.890082567956,48727.8506783127,0.0,1.0
2025-09-29,138.37,138.37,135.6,135.86,49154,138.151771036274,138.151771036274,135.386139716115,135.645729659523,49231.6452332281,0.0,1.0
2025-09-30,134.84,139.73,133.15,137.09,121167,134.627338343075,139.509626124872,132.940003710919,136.873789776417,121358.399275227,0.0,1.0
2025-10-01,137.37,137.62,131.78,133.5,60494,137.153348177011,137.402953891827,131.572164393729,133.289451711662,60589.5582605463,0.0,1.0
2025-10-02,137.51,139.0,135.34,138.225,49864,137.293127377308,138.78077743761,135.126549772706,138.006999721681,49942.7667719754,0.0,1.0
2025-10-03,140.0,140.8277,138.13,138.69,49868,139.779200296874,140.605594897486,137.912149550051,138.471266351239,49946.7730905035,0.0,1.0
2025-10-06,143.4,145.02,140.68,141.4,50899,143.173838018369,144.791283050376,140.458127841173,141.176992299842,50979.4016911355,0.0,1.0
2025-10-07,136.39,144.35,135.71,144.35,39279,136.174893774933,144.122339734669,135.495966230634,144.122339734669,39341.0463668462,0.0,1.0
2025-10-08,136.83,137.97,134.185,137.03,33055,136.614199833009,137.752401892569,133.973371370257,136.813884404861,33107.2147370376,0.0,1.0
2025-10-09,131.07,137.09,130.32,137.09,48224,130.863284163652,136.873789776417,130.114467019204,136.873789776417,48300.1761754319,0.0,1.0
2025-10-10,128.66,132.32,128.66,131.59,49072,128.457085072827,132.111312737731,128.457085072827,131.382464050469,49149.5157034008,0.0,1.0
2025-10-13,133.05,133.42,129.5979,131.41,34019,132.840161424993,133.20957788292,129.39350587253,131.202747935801,34072.737502323,0.0,1.0
2025-10-14,135.96,136.675,129.21,130.63,40972,135.745571945449,136.459444289823,129.006217645422,130.423978105576,41036.7206838879,0.0,1.0
2025-10-15,140.2,140.27,136.71,136.71,59819,139.978884868726,140.048774468875,136.494389089897,136.494389089897,59913.4920089204,0.0,1.0
2025-10-16,133.86,140.24,133.86,139.95,47616,133.648883940996,140.018821783097,133.648883940996,139.72927915391,47691.2157591527,0.0,1.0
2025-10-17,126.39,133.415,125.8,132.43,63131,126.190665182299,133.204585768624,125.601595695334,132.22113925225,63230.7237502323,0.0,1.0
2025-10-20,130.6,132.31,127.75,127.75,25233,130.394025419798,132.101328509138,127.548520270897,127.548520270897,25272.8588552313,0.0,1.0
2025-10-21,129.96,132.2,128.83,129.59,21547,129.755034789869,131.991501994619,128.626816958902,129.385618331942,21581.0363315369,0.0,1.0
2025-10-22,129.65,130.45,127.3594,128.87,22803,129.445523703498,130.244261990908,127.158536302069,128.666753873272,22839.0203493774,0.0,1.0
2025-10-23,131.19,132.84,127.0,130.24,23702,130.983094906763,132.630492624548,126.79970312645,130.034593190463,23739.4404385802,0.0,1.0
2025-10-24,131.905,133.385,131.35,133.28,18576,131.696967251136,133.174633082846,131.142842564245,133.069798682624,18605.3432447501,0.0,1.0
2025-10-27,130.59,133.8495,129.81,133.44,18038,130.384041191205,133.638400500974,129.60527136098,133.229546340106,18066.4934027133,0.0,1.0
2025-10-28,133.55,136.14,130.31,130.69,34551,133.339372854625,135.925288060117,130.104482790611,130.483883477131,34605.5778665675,0.0,1.0
2025-10-29,133.46,135.025,129.435,134.74,45978,133.249514797291,134.812046572038,129.230862788756,134.527496057148,46050.6283218733,0.0,1.0
2025-10-30,122.75,130.805,117.42,129.74,69319,122.55640597458,130.598702105947,117.234812134706,129.535381760831,69428.4985132876,0.0,1.0
2025-10-31,111.08,123.0,107.2701,123.0,83101,110.904811206977,122.806011689396,107.100919955469,122.806011689396,83232.2690020439,0.0,1.0
2025-11-03,116.97,119.49,111.16,111.16,56284,116.785521848038,119.301547453382,110.984685035718,110.984685035718,56372.9080096636,0.0,1.0
2025-11-04,113.25,115.89,111.865,115.89,45379,113.071388811578,115.707225160033,111.688573151498,115.707225160033,45450.6821222821,0.0,1.0
2025-11-05,112.84,115.0425,111.46,113.67,32125,112.66203543928,114.861061786808,111.284211893497,113.490726412469,32175.7456792418,0.0,1.0
2025-11-06,109.61,111.98,109.56,111.57,28222,109.437129603859,111.803391780314,109.387208460896,111.394038408016,28266.580375395,0.0,1.0
2025-11-07,110.53,111.225,109.4,109.61,27441,110.355678634382,111.04958252157,109.227460803414,109.437129603859,27484.3466827726,0.0,1.0
2025-11-10,107.62,113.5,106.975,111.41,36568,107.62,113.5,106.975,111.41,36568,0.17,1.0
2025-11-11,107.07,108.11,105.445,106.81,42586,107.07,108.11,105.445,106.81,42586,0.0,1.0
2025-11-12,110.63,111.0,107.082,108.02,40031,110.63,111.0,107.082,108.02,40031,0.0,1.0
2025-11-13,110.5,111.38,108.3632,110.71,52484,110.5,111.38,108.3632,110.71,52484,0.0,1.0
2025-11-14,109.3,112.55,107.705,109.34,50747,109.3,112.55,107.705,109.34,50747,0.0,1.0
2025-11-17,103.44,109.92,103.36,108.72,60077,103.44,109.92,103.36,108.72,60077,0.0,1.0
2025-11-18,103.94,104.435,101.51,103.4,30300,103.94,104.435,101.51,103.4,30300,0.0,1.0
2025-11-19,103.65,104.91,102.0,103.5,25242,103.65,104.91,102.0,103.5,25242,0.0,1.0
2025-11-20,100.59,107.055,100.54,105.59,42214,100.59,107.055,100.54,105.59,42214,0.0,1.0
2025-11-21,104.975,105.12,100.0,100.78,37715,104.975,105.12,100.0,100.78,37715,0.0,1.0
2025-11-24,102.32,108.64,99.1801,106.59,121012,102.32,108.64,99.1801,106.59,121012,0.0,1.0
2025-11-25,101.16,101.69,92.23,97.61,97263,101.16,101.69,92.23,97.61,97263,0.0,1.0
2025-11-26,100.02,103.0,99.855,100.66,55130,100.02,103.0,99.855,100.66,55130,0.0,1.0