date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1992-03-23,10.5,10.5,10.5,10.5,3100,0.49693247915527,0.49693247915527,0.49693247915527,0.49693247915527,65501.8566211075,0.0,1.0
1992-03-24,10.75,10.75,10.38,10.5,38400,0.512550357071579,0.512550357071579,0.49490908896772,0.500630581325728,805384.279426717,0.08,1.0
1992-03-25,10.62,10.75,10.62,10.62,6400,0.510357118334342,0.516604427692484,0.510357118334342,0.510357118334342,133177.333201167,0.084,1.0
1992-03-26,10.75,11.0,10.75,10.88,55000,0.516604427692484,0.528618484150449,0.516604427692484,0.522851737050626,1144492.70719753,0.0,1.0
1992-03-27,10.62,10.88,10.5,10.88,23200,0.510357118334342,0.522851737050626,0.504590371234519,0.522851737050626,482767.83285423,0.0,1.0
1992-03-30,10.88,10.88,10.5,10.5,7200,0.522851737050626,0.522851737050626,0.504590371234519,0.504590371234519,149824.499851313,0.0,1.0
1992-03-31,10.88,10.88,10.75,10.88,9700,0.522851737050626,0.522851737050626,0.516604427692484,0.522851737050626,201846.895633018,0.0,1.0
1992-04-01,10.75,10.88,10.75,10.88,6600,0.516604427692484,0.522851737050626,0.516604427692484,0.522851737050626,137339.124863703,0.0,1.0
1992-04-02,10.75,10.75,10.75,10.75,5600,0.516604427692484,0.516604427692484,0.516604427692484,0.516604427692484,116530.166551021,0.0,1.0
1992-04-03,10.75,10.75,10.62,10.62,9200,0.516604427692484,0.516604427692484,0.510357118334342,0.510357118334342,191442.416476677,0.0,1.0
1992-04-06,10.88,10.88,10.75,10.75,7400,0.522851737050626,0.522851737050626,0.516604427692484,0.516604427692484,153986.291513849,0.0,1.0
1992-04-07,10.75,11.0,10.75,11.0,7700,0.516604427692484,0.528618484150449,0.516604427692484,0.528618484150449,160228.979007654,0.0,1.0
1992-04-08,10.88,10.88,10.75,10.75,40100,0.522851737050626,0.522851737050626,0.516604427692484,0.516604427692484,834439.22833856,0.0,1.0
1992-04-09,10.88,11.0,10.88,11.0,18600,0.522851737050626,0.528618484150449,0.522851737050626,0.528618484150449,387046.624615891,0.0,1.0
1992-04-10,11.0,11.0,11.0,11.0,4200,0.528618484150449,0.528618484150449,0.528618484150449,0.528618484150449,87397.6249132657,0.0,1.0
1992-04-13,10.75,11.0,10.75,11.0,2100,0.516604427692484,0.528618484150449,0.516604427692484,0.528618484150449,43698.8124566328,0.0,1.0
1992-04-14,10.75,10.75,10.75,10.75,3100,0.516604427692484,0.516604427692484,0.516604427692484,0.516604427692484,64507.7707693151,0.0,1.0
1992-04-15,10.5,10.75,10.5,10.75,14600,0.504590371234519,0.516604427692484,0.504590371234519,0.516604427692484,303810.791365162,0.0,1.0
1992-04-16,10.5,10.5,10.5,10.5,0,0.504590371234519,0.504590371234519,0.504590371234519,0.504590371234519,0,0.0,1.0
1992-04-20,10.62,10.62,10.62,10.62,1000,0.510357118334342,0.510357118334342,0.510357118334342,0.510357118334342,20808.9583126823,0.0,1.0
1992-04-21,10.75,10.75,10.62,10.62,6100,0.516604427692484,0.516604427692484,0.510357118334342,0.510357118334342,126934.645707362,0.0,1.0
1992-04-22,10.75,10.75,10.62,10.62,1800,0.516604427692484,0.516604427692484,0.510357118334342,0.510357118334342,37456.1249628281,0.0,1.0
1992-04-23,10.62,10.62,10.5,10.62,10400,0.510357118334342,0.510357118334342,0.504590371234519,0.510357118334342,216413.166451896,0.0,1.0
1992-04-24,10.5,10.5,10.5,10.5,4900,0.508915431559386,0.508915431559386,0.508915431559386,0.508915431559386,101097.347043202,0.09,1.0
1992-04-27,10.5,10.5,10.38,10.38,1200,0.508915431559386,0.508915431559386,0.503099255198708,0.503099255198708,24758.5339697637,0.0,1.0
1992-04-28,10.5,10.5,10.5,10.5,0,0.508915431559386,0.508915431559386,0.508915431559386,0.508915431559386,0,0.0,1.0
1992-04-29,10.75,10.75,10.75,10.75,1800,0.521032465644134,0.521032465644134,0.521032465644134,0.521032465644134,37137.8009546455,0.0,1.0
1992-04-30,10.75,10.75,10.75,10.75,2200,0.521032465644134,0.521032465644134,0.521032465644134,0.521032465644134,45390.6456112333,0.0,1.0
1992-05-01,10.5,10.62,10.5,10.62,4500,0.508915431559386,0.514731607920065,0.508915431559386,0.514731607920065,92844.5023866138,0.0,1.0
1992-05-04,10.5,10.62,10.5,10.62,4500,0.508915431559386,0.514731607920065,0.508915431559386,0.514731607920065,92844.5023866138,0.0,1.0
1992-05-05,10.62,10.62,10.5,10.5,11300,0.514731607920065,0.514731607920065,0.508915431559386,0.508915431559386,233142.861548608,0.0,1.0
1992-05-06,10.75,10.75,10.75,10.75,1000,0.521032465644134,0.521032465644134,0.521032465644134,0.521032465644134,20632.1116414697,0.0,1.0
1992-05-07,10.62,10.62,10.5,10.62,3900,0.514731607920065,0.514731607920065,0.508915431559386,0.514731607920065,80465.2354017319,0.0,1.0
1992-05-08,10.5,10.62,10.5,10.62,5200,0.508915431559386,0.514731607920065,0.508915431559386,0.514731607920065,107286.980535643,0.0,1.0
1992-05-11,10.38,10.5,10.38,10.38,23900,0.503099255198708,0.508915431559386,0.503099255198708,0.503099255198708,493107.468231126,0.0,1.0
1992-05-12,10.38,10.38,10.38,10.38,20900,0.503099255198708,0.503099255198708,0.503099255198708,0.503099255198708,431211.133306717,0.0,1.0
1992-05-13,10.5,10.5,10.38,10.5,19400,0.508915431559386,0.508915431559386,0.503099255198708,0.508915431559386,400262.965844513,0.0,1.0
1992-05-14,10.5,10.62,10.5,10.62,27900,0.508915431559386,0.514731607920065,0.508915431559386,0.514731607920065,575635.914797005,0.0,1.0
1992-05-15,10.62,10.62,10.62,10.62,21600,0.514731607920065,0.514731607920065,0.514731607920065,0.514731607920065,445653.611455746,0.0,1.0
1992-05-18,10.62,10.62,10.62,10.62,1700,0.514731607920065,0.514731607920065,0.514731607920065,0.514731607920065,35074.5897904985,0.0,1.0
1992-05-19,10.5,10.62,10.5,10.62,4900,0.508915431559386,0.514731607920065,0.508915431559386,0.514731607920065,101097.347043202,0.0,1.0
1992-05-20,10.62,10.62,10.62,10.62,20000,0.514731607920065,0.514731607920065,0.514731607920065,0.514731607920065,412642.232829394,0.0,1.0
1992-05-21,10.62,10.75,10.62,10.62,12500,0.514731607920065,0.521032465644134,0.514731607920065,0.514731607920065,257901.395518371,0.0,1.0
1992-05-22,10.62,10.62,10.62,10.62,200,0.518124377463794,0.518124377463794,0.518124377463794,0.518124377463794,4099.4017891938,0.07,1.0
1992-05-26,10.88,11.0,10.75,10.75,26400,0.530809155066486,0.53666366780619,0.52446676626514,0.52446676626514,541121.036173581,0.0,1.0
1992-05-27,10.88,10.88,10.62,10.62,5400,0.530809155066486,0.530809155066486,0.518124377463794,0.518124377463794,110683.848308233,0.0,1.0
1992-05-28,11.0,11.0,11.0,11.0,2500,0.53666366780619,0.53666366780619,0.53666366780619,0.53666366780619,51242.5223649224,0.0,1.0
1992-05-29,11.12,11.12,11.12,11.12,7800,0.542518180545894,0.542518180545894,0.542518180545894,0.542518180545894,159876.669778558,0.0,1.0
1992-06-01,11.12,11.12,11.12,11.12,3200,0.542518180545894,0.542518180545894,0.542518180545894,0.542518180545894,65590.4286271007,0.0,1.0
1992-06-02,11.12,11.25,11.12,11.12,9600,0.542518180545894,0.54886056934724,0.542518180545894,0.542518180545894,196771.285881302,0.0,1.0
1992-06-03,11.25,11.25,11.12,11.12,4400,0.54886056934724,0.54886056934724,0.542518180545894,0.542518180545894,90186.8393622635,0.0,1.0
1992-06-04,11.25,11.25,11.12,11.12,2500,0.54886056934724,0.54886056934724,0.542518180545894,0.542518180545894,51242.5223649224,0.0,1.0
1992-06-05,11.12,11.25,11.12,11.25,900,0.542518180545894,0.54886056934724,0.542518180545894,0.54886056934724,18447.3080513721,0.0,1.0
1992-06-08,11.12,11.12,11.0,11.12,12000,0.542518180545894,0.542518180545894,0.53666366780619,0.542518180545894,245964.107351628,0.0,1.0
1992-06-09,11.12,11.12,11.12,11.12,1400,0.542518180545894,0.542518180545894,0.542518180545894,0.542518180545894,28695.8125243566,0.0,1.0
1992-06-10,11.0,11.12,11.0,11.12,21000,0.53666366780619,0.542518180545894,0.53666366780619,0.542518180545894,430437.187865348,0.0,1.0
1992-06-11,11.0,11.0,11.0,11.0,8000,0.53666366780619,0.53666366780619,0.53666366780619,0.53666366780619,163976.071567752,0.0,1.0
1992-06-12,11.12,11.12,11.12,11.12,2300,0.542518180545894,0.542518180545894,0.542518180545894,0.542518180545894,47143.1205757286,0.0,1.0
1992-06-15,11.12,11.12,11.12,11.12,3300,0.542518180545894,0.542518180545894,0.542518180545894,0.542518180545894,67640.1295216976,0.0,1.0
1992-06-16,11.25,11.25,11.12,11.12,3900,0.54886056934724,0.54886056934724,0.542518180545894,0.542518180545894,79938.334889279,0.0,1.0
1992-06-17,11.12,11.25,11.12,11.12,6700,0.542518180545894,0.54886056934724,0.542518180545894,0.542518180545894,137329.959937992,0.0,1.0
1992-06-18,11.38,11.38,11.12,11.12,5900,0.555202958148586,0.555202958148586,0.542518180545894,0.542518180545894,120932.352781217,0.0,1.0
1992-06-19,11.25,11.38,11.25,11.38,2500,0.54886056934724,0.555202958148586,0.54886056934724,0.555202958148586,51242.5223649224,0.0,1.0
1992-06-22,11.38,11.38,11.0,11.12,35300,0.555202958148586,0.555202958148586,0.53666366780619,0.542518180545894,723544.415792704,0.0,1.0
1992-06-23,11.12,11.12,11.12,11.12,1500,0.542518180545894,0.542518180545894,0.542518180545894,0.542518180545894,30745.5134189535,0.0,1.0
1992-06-24,11.12,11.12,11.12,11.12,100,0.54642118903903,0.54642118903903,0.54642118903903,0.54642118903903,2035.0601739212,0.08,1.0
1992-06-25,11.12,11.12,11.12,11.12,1100,0.54642118903903,0.54642118903903,0.54642118903903,0.54642118903903,22385.6619131333,0.0,1.0
1992-06-26,11.12,11.12,11.12,11.12,0,0.54642118903903,0.54642118903903,0.54642118903903,0.54642118903903,0,0.0,1.0
1992-06-29,11.25,11.25,11.25,11.25,1400,0.552809206536788,0.552809206536788,0.552809206536788,0.552809206536788,28490.8424348969,0.0,1.0
1992-06-30,11.25,11.25,11.25,11.25,2500,0.552809206536788,0.552809206536788,0.552809206536788,0.552809206536788,50876.5043480302,0.0,1.0
1992-07-01,11.5,11.5,11.12,11.12,15000,0.565093855570939,0.565093855570939,0.54642118903903,0.54642118903903,305259.026088181,0.0,1.0
1992-07-02,11.38,11.38,11.38,11.38,2000,0.559197224034547,0.559197224034547,0.559197224034547,0.559197224034547,40701.2034784241,0.0,1.0
1992-07-06,11.62,11.62,11.5,11.5,1300,0.570990487107331,0.570990487107331,0.565093855570939,0.565093855570939,26455.7822609757,0.0,1.0
1992-07-07,11.62,11.62,11.62,11.62,5200,0.570990487107331,0.570990487107331,0.570990487107331,0.570990487107331,105823.129043903,0.0,1.0
1992-07-08,11.62,11.62,11.62,11.62,0,0.570990487107331,0.570990487107331,0.570990487107331,0.570990487107331,0,0.0,1.0
1992-07-09,11.5,11.5,11.38,11.5,7500,0.565093855570939,0.565093855570939,0.559197224034547,0.565093855570939,152629.51304409,0.0,1.0
1992-07-10,11.5,11.5,11.5,11.5,2900,0.565093855570939,0.565093855570939,0.565093855570939,0.565093855570939,59016.745043715,0.0,1.0
1992-07-13,11.38,11.38,11.38,11.38,1000,0.559197224034547,0.559197224034547,0.559197224034547,0.559197224034547,20350.601739212,0.0,1.0
1992-07-14,11.75,11.75,11.62,11.62,14700,0.57737850460509,0.57737850460509,0.570990487107331,0.570990487107331,299153.845566417,0.0,1.0
1992-07-15,11.75,11.75,11.75,11.75,23100,0.57737850460509,0.57737850460509,0.57737850460509,0.57737850460509,470098.900175799,0.0,1.0
1992-07-16,11.75,11.88,11.75,11.88,2500,0.57737850460509,0.583766522102848,0.57737850460509,0.583766522102848,50876.5043480301,0.0,1.0
1992-07-17,11.75,11.75,11.62,11.62,3200,0.57737850460509,0.57737850460509,0.570990487107331,0.570990487107331,65121.9255654786,0.0,1.0
1992-07-20,11.75,11.75,11.62,11.75,2100,0.57737850460509,0.57737850460509,0.570990487107331,0.57737850460509,42736.2636523453,0.0,1.0
1992-07-21,12.0,12.0,11.88,11.88,9300,0.589663153639241,0.589663153639241,0.583766522102848,0.583766522102848,189260.596174672,0.0,1.0
1992-07-22,11.88,12.0,11.88,12.0,15700,0.583766522102848,0.589663153639241,0.583766522102848,0.589663153639241,319504.44730563,0.0,1.0
1992-07-23,11.88,11.88,11.75,11.75,10400,0.583766522102848,0.583766522102848,0.57737850460509,0.57737850460509,211646.258087806,0.0,1.0
1992-07-24,12.0,12.0,11.88,11.88,8700,0.589663153639241,0.589663153639241,0.583766522102848,0.583766522102848,177050.235131145,0.0,1.0
1992-07-27,11.88,12.0,11.62,11.88,32200,0.589171767677875,0.595122997654419,0.576277436062029,0.589171767677875,649277.546864989,0.11,1.0
1992-07-28,12.38,12.5,11.88,11.88,7500,0.613968559246809,0.619919789223353,0.589171767677875,0.589171767677875,151229.242282218,0.0,1.0
1992-07-29,12.25,12.25,12.12,12.12,2500,0.607521393438886,0.607521393438886,0.601074227630963,0.601074227630963,50409.747427406,0.0,1.0
1992-07-30,12.38,12.38,12.0,12.12,7700,0.613968559246809,0.613968559246809,0.595122997654419,0.601074227630963,155262.02207641,0.0,1.0
1992-07-31,12.38,12.62,12.38,12.62,27700,0.613968559246809,0.625871019199897,0.613968559246809,0.625871019199897,558540.001495658,0.0,1.0
1992-08-03,12.5,12.5,12.5,12.5,200,0.619919789223353,0.619919789223353,0.619919789223353,0.619919789223353,4032.77979419248,0.0,1.0
1992-08-04,12.75,12.75,12.62,12.62,9200,0.63231818500782,0.63231818500782,0.625871019199897,0.625871019199897,185507.870532854,0.0,1.0
1992-08-05,12.5,12.5,12.5,12.5,2600,0.619919789223353,0.619919789223353,0.619919789223353,0.619919789223353,52426.1373245023,0.0,1.0
1992-08-06,13.12,13.12,12.62,12.62,35700,0.650667810768831,0.650667810768831,0.625871019199897,0.625871019199897,719851.193263358,0.0,1.0
1992-08-07,12.75,13.0,12.75,12.88,7300,0.63231818500782,0.644716580792287,0.63231818500782,0.638765350815743,147196.462488026,0.0,1.0
1992-08-10,12.75,12.88,12.62,12.88,8300,0.63231818500782,0.638765350815743,0.625871019199897,0.638765350815743,167360.361458988,0.0,1.0
1992-08-11,12.75,12.75,12.75,12.75,18800,0.63231818500782,0.63231818500782,0.63231818500782,0.63231818500782,379081.300654093,0.0,1.0
1992-08-12,12.62,12.88,12.62,12.75,15000,0.625871019199897,0.638765350815743,0.625871019199897,0.63231818500782,302458.484564436,0.0,1.0
1992-08-13,13.0,13.0,12.75,12.75,34400,0.644716580792287,0.644716580792287,0.63231818500782,0.63231818500782,693638.124601107,0.0,1.0
1992-08-14,13.25,13.25,13.0,13.0,12700,0.657114976576754,0.657114976576754,0.644716580792287,0.644716580792287,256081.516931223,0.0,1.0
1992-08-17,13.25,13.38,13.12,13.25,10500,0.657114976576754,0.663562142384677,0.650667810768831,0.657114976576754,211720.939195105,0.0,1.0
1992-08-18,13.25,13.25,13.25,13.25,3000,0.657114976576754,0.657114976576754,0.657114976576754,0.657114976576754,60491.6969128872,0.0,1.0
1992-08-19,13.62,13.88,13.5,13.5,4900,0.675464602337766,0.688358933953611,0.669513372361221,0.669513372361221,98803.1049577157,0.0,1.0
1992-08-20,13.5,13.75,13.5,13.75,5900,0.669513372361221,0.681911768145688,0.669513372361221,0.681911768145688,118967.003928678,0.0,1.0
1992-08-21,12.75,13.25,12.75,13.25,14400,0.63231818500782,0.657114976576754,0.63231818500782,0.657114976576754,290360.145181859,0.0,1.0
1992-08-24,12.88,13.0,12.62,12.75,9600,0.638765350815743,0.644716580792287,0.625871019199897,0.63231818500782,193573.430121239,0.0,1.0
1992-08-25,12.75,13.0,12.75,13.0,8400,0.637277543321607,0.649773181425952,0.637277543321607,0.649773181425952,168058.64434164,0.1,1.0
1992-08-26,13.0,13.12,12.88,12.88,21300,0.649773181425952,0.655771087716038,0.643775275135867,0.643775275135867,426148.705294873,0.0,1.0
1992-08-27,13.0,13.0,13.0,13.0,10600,0.649773181425952,0.649773181425952,0.649773181425952,0.649773181425952,212074.003573974,0.0,1.0
1992-08-28,13.5,13.5,13.0,13.0,16000,0.674764457634643,0.674764457634643,0.649773181425952,0.649773181425952,320111.703507886,0.0,1.0
1992-08-31,13.75,13.75,13.62,13.75,15000,0.687260095738988,0.687260095738988,0.680762363924728,0.687260095738988,300104.722038643,0.0,1.0
1992-09-01,13.88,13.88,13.75,13.75,11800,0.693757827553247,0.693757827553247,0.687260095738988,0.687260095738988,236082.381337066,0.0,1.0
1992-09-02,13.88,14.0,13.75,13.88,18100,0.693757827553247,0.699755733843333,0.687260095738988,0.693757827553247,362126.364593296,0.0,1.0
1992-09-03,13.75,13.75,13.62,13.75,6400,0.687260095738988,0.687260095738988,0.680762363924728,0.687260095738988,128044.681403154,0.0,1.0
1992-09-04,13.62,13.75,13.38,13.5,5600,0.680762363924728,0.687260095738988,0.668766551344557,0.674764457634643,112039.09622776,0.0,1.0
1992-09-08,13.62,13.75,13.62,13.75,1900,0.680762363924728,0.687260095738988,0.680762363924728,0.687260095738988,38013.2647915614,0.0,1.0
1992-09-09,13.75,13.75,13.75,13.75,1700,0.687260095738988,0.687260095738988,0.687260095738988,0.687260095738988,34011.8684977128,0.0,1.0
1992-09-10,13.75,13.88,13.62,13.75,14500,0.687260095738988,0.693757827553247,0.680762363924728,0.687260095738988,290101.231304021,0.0,1.0
1992-09-11,13.75,13.75,13.75,13.75,2000,0.687260095738988,0.687260095738988,0.687260095738988,0.687260095738988,40013.9629384857,0.0,1.0
1992-09-14,13.88,13.88,13.75,13.75,7300,0.693757827553247,0.693757827553247,0.687260095738988,0.687260095738988,146050.964725473,0.0,1.0
1992-09-15,13.88,14.0,13.88,13.88,6100,0.693757827553247,0.699755733843333,0.693757827553247,0.693757827553247,122042.586962381,0.0,1.0
1992-09-16,13.88,13.88,13.75,13.75,5100,0.693757827553247,0.693757827553247,0.687260095738988,0.687260095738988,102035.605493139,0.0,1.0
1992-09-17,13.88,13.88,13.62,13.62,3500,0.693757827553247,0.693757827553247,0.680762363924728,0.680762363924728,70024.43514235,0.0,1.0
1992-09-18,13.88,13.88,13.88,13.88,1300,0.693757827553247,0.693757827553247,0.693757827553247,0.693757827553247,26009.0759100157,0.0,1.0
1992-09-21,13.75,13.75,13.62,13.62,7300,0.687260095738988,0.687260095738988,0.680762363924728,0.680762363924728,146050.964725473,0.0,1.0
1992-09-22,13.75,13.75,13.62,13.75,9200,0.687260095738988,0.687260095738988,0.680762363924728,0.687260095738988,184064.229517034,0.0,1.0
1992-09-23,13.88,13.88,13.75,13.75,7800,0.693757827553247,0.693757827553247,0.687260095738988,0.687260095738988,156054.455460094,0.0,1.0
1992-09-24,13.88,13.88,13.75,13.75,5500,0.700255559367507,0.700255559367507,0.693696969834526,0.693696969834526,109017.34228137,0.13,1.0
1992-09-25,14.12,14.12,14.0,14.0,2100,0.712363724659164,0.712363724659164,0.706309642013336,0.706309642013336,41624.8034165233,0.0,1.0
1992-09-28,14.38,14.38,14.25,14.25,14900,0.725480903725126,0.725480903725126,0.718922314192145,0.718922314192145,295337.890907713,0.0,1.0
1992-09-29,14.75,14.88,14.12,14.12,14500,0.744147658549764,0.750706248082745,0.712363724659164,0.712363724659164,287409.356923613,0.0,1.0
1992-09-30,14.75,15.0,14.5,14.88,23000,0.744147658549764,0.756760330728574,0.731534986370955,0.750706248082745,455890.704085731,0.0,1.0
1992-10-01,14.75,14.75,14.75,14.75,1600,0.744147658549764,0.744147658549764,0.744147658549764,0.744147658549764,31714.1359363987,0.0,1.0
1992-10-02,14.75,14.75,14.5,14.5,3600,0.744147658549764,0.744147658549764,0.731534986370955,0.731534986370955,71356.805856897,0.0,1.0
1992-10-05,14.62,14.88,14.62,14.88,12700,0.737589069016783,0.750706248082745,0.737589069016783,0.750706248082745,251730.953995164,0.0,1.0
1992-10-06,14.5,14.62,14.5,14.62,10700,0.731534986370955,0.737589069016783,0.731534986370955,0.737589069016783,212088.284074666,0.0,1.0
1992-10-07,14.75,14.75,14.5,14.62,3400,0.744147658549764,0.744147658549764,0.731534986370955,0.737589069016783,67392.5388648472,0.0,1.0
1992-10-08,14.75,14.75,14.75,14.75,7800,0.744147658549764,0.744147658549764,0.744147658549764,0.744147658549764,154606.412689944,0.0,1.0
1992-10-09,14.62,14.75,14.62,14.75,3800,0.737589069016783,0.744147658549764,0.737589069016783,0.744147658549764,75321.0728489468,0.0,1.0
1992-10-12,14.5,14.62,14.38,14.5,12800,0.731534986370955,0.737589069016783,0.725480903725126,0.731534986370955,253713.087491189,0.0,1.0
1992-10-13,14.5,14.62,14.38,14.62,19600,0.731534986370955,0.737589069016783,0.725480903725126,0.737589069016783,388498.165220883,0.0,1.0
1992-10-14,14.88,14.88,14.62,14.62,15500,0.750706248082745,0.750706248082745,0.737589069016783,0.737589069016783,307230.691883862,0.0,1.0
1992-10-15,15.0,15.0,14.88,14.88,22800,0.756760330728574,0.756760330728574,0.750706248082745,0.750706248082745,451926.437093681,0.0,1.0
1992-10-16,15.25,15.25,15.0,15.0,26100,0.769373002907384,0.769373002907384,0.756760330728574,0.756760330728574,517336.842462503,0.0,1.0
1992-10-19,15.38,15.38,15.12,15.25,55000,0.775931592440365,0.775931592440365,0.762814413374402,0.769373002907384,1090173.4228137,0.0,1.0
1992-10-20,15.88,16.0,15.38,15.62,57500,0.801156936797984,0.807211019443812,0.775931592440365,0.788039757732022,1139726.76021433,0.0,1.0
1992-10-21,15.62,15.88,15.38,15.88,7900,0.788039757732022,0.801156936797984,0.775931592440365,0.801156936797984,156588.546185968,0.0,1.0
1992-10-22,15.5,15.75,15.5,15.75,31800,0.781985675086193,0.794598347265003,0.781985675086193,0.794598347265003,630318.451735923,0.0,1.0
1992-10-23,15.75,15.75,15.62,15.75,11600,0.794598347265003,0.794598347265003,0.788039757732022,0.794598347265003,229927.48553889,0.0,1.0
1992-10-26,15.38,15.62,15.25,15.62,8900,0.781955404672964,0.794157569635351,0.775345898651671,0.794157569635351,175050.903391668,0.1194,1.0
1992-10-27,15.5,15.5,15.5,15.5,1000,0.788056487154157,0.788056487154157,0.788056487154157,0.788056487154157,19668.6408305246,0.0,1.0
1992-10-28,15.25,15.38,15.25,15.38,4800,0.775345898651671,0.781955404672964,0.775345898651671,0.781955404672964,94409.4759865178,0.0,1.0
1992-10-29,14.88,15.0,14.62,15.0,26500,0.756534227667991,0.762635310149185,0.743315215625405,0.762635310149185,521218.9820089,0.0,1.0
1992-10-30,14.75,14.88,14.75,14.75,4600,0.749924721646698,0.756534227667991,0.749924721646698,0.749924721646698,90475.7478204129,0.0,1.0
1992-11-02,14.75,14.75,14.75,14.75,1600,0.749924721646698,0.749924721646698,0.749924721646698,0.749924721646698,31469.8253288393,0.0,1.0
1992-11-03,14.5,14.62,14.5,14.62,7200,0.737214133144212,0.743315215625405,0.737214133144212,0.743315215625405,141614.213979777,0.0,1.0
1992-11-04,14.62,14.62,14.5,14.62,4000,0.743315215625405,0.743315215625405,0.737214133144212,0.743315215625405,78674.5633220982,0.0,1.0
1992-11-05,14.62,14.75,14.62,14.75,2400,0.743315215625405,0.749924721646698,0.743315215625405,0.749924721646698,47204.7379932589,0.0,1.0
1992-11-06,14.88,14.88,14.62,14.75,12500,0.756534227667991,0.756534227667991,0.743315215625405,0.749924721646698,245858.010381557,0.0,1.0
1992-11-09,14.75,14.75,14.75,14.75,500,0.749924721646698,0.749924721646698,0.749924721646698,0.749924721646698,9834.32041526227,0.0,1.0
1992-11-10,14.75,14.75,14.62,14.62,7900,0.749924721646698,0.749924721646698,0.743315215625405,0.743315215625405,155382.262561144,0.0,1.0
1992-11-11,14.62,14.88,14.62,14.75,6700,0.743315215625405,0.756534227667991,0.743315215625405,0.749924721646698,131779.893564514,0.0,1.0
1992-11-12,14.75,14.75,14.75,14.75,300,0.749924721646698,0.749924721646698,0.749924721646698,0.749924721646698,5900.59224915736,0.0,1.0
1992-11-13,14.5,14.62,14.5,14.62,7400,0.737214133144212,0.743315215625405,0.737214133144212,0.743315215625405,145547.942145882,0.0,1.0
1992-11-16,14.62,14.62,14.5,14.5,3500,0.743315215625405,0.743315215625405,0.737214133144212,0.737214133144212,68840.2429068359,0.0,1.0
1992-11-17,14.5,14.5,14.5,14.5,18500,0.737214133144212,0.737214133144212,0.737214133144212,0.737214133144212,363869.855364704,0.0,1.0
1992-11-18,14.88,14.88,14.75,14.75,2400,0.756534227667991,0.756534227667991,0.749924721646698,0.749924721646698,47204.7379932589,0.0,1.0
1992-11-19,15.0,15.0,15.0,15.0,11100,0.762635310149185,0.762635310149185,0.762635310149185,0.762635310149185,218321.913218822,0.0,1.0
1992-11-20,15.0,15.12,15.0,15.12,6700,0.762635310149185,0.768736392630378,0.762635310149185,0.768736392630378,131779.893564514,0.0,1.0
1992-11-23,15.0,15.12,15.0,15.0,2100,0.769244816170478,0.775398774699842,0.769244816170478,0.769244816170478,40949.2522248197,0.13,1.0
1992-11-24,15.0,15.25,15.0,15.12,3000,0.769244816170478,0.782065563106652,0.769244816170478,0.775398774699842,58498.9317497425,0.0,1.0
1992-11-25,14.62,14.88,14.62,14.88,11100,0.749757280827492,0.763090857641114,0.749757280827492,0.763090857641114,216446.047474047,0.0,1.0
1992-11-27,14.5,14.5,14.5,14.5,100,0.743603322298128,0.743603322298128,0.743603322298128,0.743603322298128,1949.96439165809,0.0,1.0
1992-11-30,14.62,14.62,14.5,14.5,3000,0.749757280827492,0.749757280827492,0.743603322298128,0.743603322298128,58498.9317497425,0.0,1.0
1992-12-01,14.88,14.88,14.5,14.5,5000,0.763090857641114,0.763090857641114,0.743603322298128,0.743603322298128,97498.2195829042,0.0,1.0
1992-12-02,14.75,14.88,14.75,14.88,4700,0.756424069234303,0.763090857641114,0.756424069234303,0.763090857641114,91648.3264079299,0.0,1.0
1992-12-03,14.75,14.75,14.75,14.75,800,0.756424069234303,0.756424069234303,0.756424069234303,0.756424069234303,15599.7151332647,0.0,1.0
1992-12-04,14.75,14.75,14.75,14.75,6400,0.756424069234303,0.756424069234303,0.756424069234303,0.756424069234303,124797.721066117,0.0,1.0
1992-12-07,14.5,14.62,14.5,14.62,1100,0.743603322298128,0.749757280827492,0.743603322298128,0.749757280827492,21449.6083082389,0.0,1.0
1992-12-08,14.5,14.5,14.25,14.38,1600,0.743603322298128,0.743603322298128,0.730782575361954,0.737449363768765,31199.4302665294,0.0,1.0
1992-12-09,14.88,14.88,14.5,14.5,2800,0.763090857641114,0.763090857641114,0.743603322298128,0.743603322298128,54599.0029664263,0.0,1.0
1992-12-10,14.88,14.88,14.88,14.88,0,0.763090857641114,0.763090857641114,0.763090857641114,0.763090857641114,0,0.0,1.0
1992-12-11,15.0,15.0,15.0,15.0,4000,0.769244816170478,0.769244816170478,0.769244816170478,0.769244816170478,77998.5756663233,0.0,1.0
1992-12-14,15.0,15.0,15.0,15.0,3900,0.769244816170478,0.769244816170478,0.769244816170478,0.769244816170478,76048.6112746652,0.0,1.0
1992-12-15,15.0,15.0,15.0,15.0,1000,0.769244816170478,0.769244816170478,0.769244816170478,0.769244816170478,19499.6439165808,0.0,1.0
1992-12-16,14.62,15.0,14.62,15.0,4500,0.749757280827492,0.769244816170478,0.749757280827492,0.769244816170478,87748.3976246138,0.0,1.0
1992-12-17,14.5,14.88,14.5,14.88,2300,0.743603322298128,0.763090857641114,0.743603322298128,0.763090857641114,44849.181008136,0.0,1.0
1992-12-18,14.75,14.88,14.62,14.75,4400,0.756424069234303,0.763090857641114,0.749757280827492,0.756424069234303,85798.4332329557,0.0,1.0
1992-12-21,14.62,14.62,14.62,14.62,700,0.749757280827492,0.749757280827492,0.749757280827492,0.749757280827492,13649.7507416066,0.0,1.0
1992-12-22,14.62,14.75,14.62,14.75,4500,0.749757280827492,0.756424069234303,0.749757280827492,0.756424069234303,87748.3976246138,0.0,1.0
1992-12-23,14.5,14.5,14.5,14.5,100,0.743603322298128,0.743603322298128,0.743603322298128,0.743603322298128,1949.96439165809,0.0,1.0
1992-12-24,14.25,14.25,14.25,14.25,300,0.736423704013871,0.736423704013871,0.736423704013871,0.736423704013871,5805.08201555592,0.11,1.0
1992-12-28,14.12,14.12,14.12,14.12,2200,0.729705452679007,0.729705452679007,0.729705452679007,0.729705452679007,42570.6014474101,0.0,1.0
1992-12-29,14.75,14.75,14.12,14.12,3100,0.762263132224884,0.762263132224884,0.729705452679007,0.729705452679007,59985.8474940779,0.0,1.0
1992-12-30,14.38,14.5,14.38,14.5,2100,0.743141955348734,0.749343418119377,0.743141955348734,0.749343418119377,40635.5741088915,0.0,1.0
1992-12-31,14.25,14.25,14.25,14.25,2800,0.736423704013871,0.736423704013871,0.736423704013871,0.736423704013871,54180.7654785219,0.0,1.0
1993-01-04,14.0,14.0,14.0,14.0,800,0.723503989908364,0.723503989908364,0.723503989908364,0.723503989908364,15480.2187081491,0.0,1.0
1993-01-05,13.62,13.75,13.5,13.75,4400,0.703866024467994,0.710584275802858,0.697664561697351,0.710584275802858,85141.2028948203,0.0,1.0
1993-01-06,13.75,13.88,13.62,13.62,6400,0.710584275802858,0.717302527137721,0.703866024467994,0.703866024467994,123841.749665193,0.0,1.0
1993-01-07,13.75,13.75,13.5,13.75,14000,0.710584275802858,0.710584275802858,0.697664561697351,0.710584275802858,270903.82739261,0.0,1.0
1993-01-08,13.5,13.62,13.5,13.5,7300,0.697664561697351,0.703866024467994,0.697664561697351,0.697664561697351,141256.995711861,0.0,1.0
1993-01-11,13.5,13.75,13.5,13.5,10400,0.697664561697351,0.710584275802858,0.697664561697351,0.697664561697351,201242.843205939,0.0,1.0
1993-01-12,13.0,13.5,12.75,13.5,16600,0.671825133486338,0.697664561697351,0.658905419380832,0.697664561697351,321214.538194095,0.0,1.0
1993-01-13,13.12,13.5,13.0,13.25,6600,0.678026596256981,0.697664561697351,0.671825133486338,0.684744847591845,127711.80434223,0.0,1.0
1993-01-14,13.0,13.12,12.88,13.12,11400,0.671825133486338,0.678026596256981,0.665623670715695,0.678026596256981,220593.116591125,0.0,1.0
1993-01-15,13.5,13.5,13.0,13.25,18800,0.697664561697351,0.697664561697351,0.671825133486338,0.684744847591845,363785.139641505,0.0,1.0
1993-01-18,13.5,13.62,13.5,13.62,3000,0.697664561697351,0.703866024467994,0.697664561697351,0.703866024467994,58050.8201555593,0.0,1.0
1993-01-19,13.5,13.75,13.38,13.75,12500,0.697664561697351,0.710584275802858,0.691463098926708,0.710584275802858,241878.41731483,0.0,1.0
1993-01-20,13.88,13.88,13.75,13.75,5200,0.717302527137721,0.717302527137721,0.710584275802858,0.710584275802858,100621.421602969,0.0,1.0
1993-01-21,13.38,13.75,13.38,13.75,5100,0.691463098926708,0.710584275802858,0.691463098926708,0.710584275802858,98686.3942644507,0.0,1.0
1993-01-22,13.75,13.75,13.5,13.5,4000,0.710584275802858,0.710584275802858,0.697664561697351,0.697664561697351,77401.0935407456,0.0,1.0
1993-01-25,13.88,14.0,13.75,13.88,4400,0.723503989908364,0.729759067630915,0.716727655708934,0.723503989908364,84411.4211557218,0.12,1.0
1993-01-26,14.0,14.12,13.88,14.0,19300,0.729759067630915,0.736014145353466,0.723503989908364,0.729759067630915,370259.188251234,0.0,1.0
1993-01-27,14.12,14.5,14.12,14.25,25000,0.736014145353466,0.755821891474876,0.736014145353466,0.742790479552895,479610.347475692,0.0,1.0
1993-01-28,14.75,14.88,14.25,14.38,10000,0.768853303396857,0.775629637596287,0.742790479552895,0.749566813752325,191844.138990277,0.0,1.0
1993-01-29,14.38,14.5,14.38,14.5,3500,0.749566813752325,0.755821891474876,0.749566813752325,0.755821891474876,67145.4486465969,0.0,1.0
1993-02-01,15.0,15.0,14.62,14.62,11800,0.781884715318837,0.781884715318837,0.762076969197427,0.762076969197427,226376.084008527,0.0,1.0
1993-02-02,15.0,15.0,15.0,15.0,1000,0.781884715318837,0.781884715318837,0.781884715318837,0.781884715318837,19184.4138990277,0.0,1.0
1993-02-03,14.62,15.0,14.38,15.0,7200,0.762076969197427,0.781884715318837,0.749566813752325,0.781884715318837,138127.780072999,0.0,1.0
1993-02-04,15.0,15.0,15.0,15.0,6200,0.781884715318837,0.781884715318837,0.781884715318837,0.781884715318837,118943.366173972,0.0,1.0
1993-02-05,15.25,15.25,15.25,15.25,14000,0.794916127240818,0.794916127240818,0.794916127240818,0.794916127240818,268581.794586387,0.0,1.0
1993-02-08,15.62,15.62,15.38,15.5,5300,0.814202616885349,0.814202616885349,0.801692461440248,0.807947539162799,101677.393664847,0.0,1.0
1993-02-09,15.25,15.62,15.25,15.62,25400,0.794916127240818,0.814202616885349,0.794916127240818,0.814202616885349,487284.113035303,0.0,1.0
1993-02-10,15.25,15.25,15.25,15.25,5900,0.794916127240818,0.794916127240818,0.794916127240818,0.794916127240818,113188.042004263,0.0,1.0
1993-02-11,15.0,15.0,14.75,15.0,1700,0.781884715318837,0.781884715318837,0.768853303396857,0.781884715318837,32613.5036283471,0.0,1.0
1993-02-12,15.0,15.0,14.88,15.0,6000,0.781884715318837,0.781884715318837,0.775629637596287,0.781884715318837,115106.483394166,0.0,1.0
1993-02-16,15.0,15.0,14.88,14.88,900,0.781884715318837,0.781884715318837,0.775629637596287,0.775629637596287,17265.9725091249,0.0,1.0
1993-02-17,15.0,15.0,15.0,15.0,200,0.781884715318837,0.781884715318837,0.781884715318837,0.781884715318837,3836.88277980554,0.0,1.0
1993-02-18,14.62,14.75,14.62,14.75,17900,0.762076969197427,0.768853303396857,0.762076969197427,0.768853303396857,343401.008792595,0.0,1.0
1993-02-19,14.88,15.0,14.75,14.75,12300,0.775629637596287,0.781884715318837,0.768853303396857,0.768853303396857,235968.29095804,0.0,1.0
1993-02-22,14.62,15.12,14.62,15.0,12500,0.768332046919977,0.794608792710674,0.768332046919977,0.788302373720907,237852.892811893,0.12,1.0
1993-02-23,15.0,15.0,14.88,14.88,900,0.788302373720907,0.788302373720907,0.78199595473114,0.78199595473114,17125.4082824563,0.0,1.0
1993-02-24,14.88,15.0,14.75,14.75,3000,0.78199595473114,0.788302373720907,0.775164000825559,0.775164000825559,57084.6942748544,0.0,1.0
1993-02-25,14.88,15.0,14.88,15.0,4000,0.78199595473114,0.788302373720907,0.78199595473114,0.788302373720907,76112.9256998059,0.0,1.0
1993-02-26,14.88,15.0,14.62,15.0,15800,0.78199595473114,0.788302373720907,0.768332046919977,0.788302373720907,300646.056514233,0.0,1.0
1993-03-01,14.88,14.88,14.88,14.88,1000,0.78199595473114,0.78199595473114,0.78199595473114,0.78199595473114,19028.2314249515,0.0,1.0
1993-03-02,14.75,15.0,14.75,14.75,4400,0.775164000825559,0.788302373720907,0.775164000825559,0.775164000825559,83724.2182697864,0.0,1.0
1993-03-03,14.75,14.75,14.62,14.75,11000,0.775164000825559,0.775164000825559,0.768332046919977,0.775164000825559,209310.545674466,0.0,1.0
1993-03-04,15.0,15.0,14.75,14.75,33100,0.788302373720907,0.788302373720907,0.775164000825559,0.775164000825559,629834.460165894,0.0,1.0
1993-03-05,14.75,15.0,14.62,15.0,8600,0.775164000825559,0.788302373720907,0.768332046919977,0.788302373720907,163642.790254583,0.0,1.0
1993-03-08,15.5,15.5,14.62,14.62,9900,0.814579119511604,0.814579119511604,0.768332046919977,0.768332046919977,188379.49110702,0.0,1.0
1993-03-09,15.25,15.25,15.25,15.25,1000,0.801440746616256,0.801440746616256,0.801440746616256,0.801440746616256,19028.2314249515,0.0,1.0
1993-03-10,15.0,15.0,14.75,15.0,5100,0.788302373720907,0.788302373720907,0.775164000825559,0.788302373720907,97043.9802672525,0.0,1.0
1993-03-11,15.0,15.0,15.0,15.0,0,0.788302373720907,0.788302373720907,0.788302373720907,0.788302373720907,0,0.0,1.0
1993-03-12,15.0,15.0,15.0,15.0,300,0.788302373720907,0.788302373720907,0.788302373720907,0.788302373720907,5708.46942748544,0.0,1.0
1993-03-15,15.0,15.0,15.0,15.0,1000,0.788302373720907,0.788302373720907,0.788302373720907,0.788302373720907,19028.2314249515,0.0,1.0
1993-03-16,15.25,15.25,15.25,15.25,300,0.801440746616256,0.801440746616256,0.801440746616256,0.801440746616256,5708.46942748544,0.0,1.0
1993-03-17,15.0,15.0,15.0,15.0,1000,0.788302373720907,0.788302373720907,0.788302373720907,0.788302373720907,19028.2314249515,0.0,1.0
1993-03-18,15.25,15.25,15.12,15.12,10200,0.801440746616256,0.801440746616256,0.794608792710674,0.794608792710674,194087.960534505,0.0,1.0
1993-03-19,14.75,15.12,14.75,15.12,10900,0.775164000825559,0.794608792710674,0.775164000825559,0.794608792710674,207407.722531971,0.0,1.0
1993-03-22,14.88,14.88,14.75,14.88,4400,0.78199595473114,0.78199595473114,0.775164000825559,0.78199595473114,83724.2182697864,0.0,1.0
1993-03-23,14.88,14.88,14.88,14.88,200,0.78199595473114,0.78199595473114,0.78199595473114,0.78199595473114,3805.64628499029,0.0,1.0
1993-03-24,15.12,15.12,15.12,15.12,1600,0.794608792710674,0.794608792710674,0.794608792710674,0.794608792710674,30445.1702799224,0.0,1.0
1993-03-25,15.0,15.0,14.88,14.88,2700,0.792979634471651,0.792979634471651,0.786635797395878,0.786635797395878,51073.1905832417,0.089,1.0
1993-03-26,15.0,15.25,15.0,15.25,10300,0.792979634471651,0.806195961712845,0.792979634471651,0.806195961712845,194834.764076811,0.0,1.0
1993-03-29,15.12,15.25,15.0,15.25,7400,0.799323471547424,0.806195961712845,0.792979634471651,0.806195961712845,139978.374191107,0.0,1.0
1993-03-30,15.0,15.38,15.0,15.12,29700,0.792979634471651,0.813068451878266,0.792979634471651,0.799323471547424,561805.096415659,0.0,1.0
1993-03-31,15.0,15.0,15.0,15.0,200,0.792979634471651,0.792979634471651,0.792979634471651,0.792979634471651,3783.19930246235,0.0,1.0
1993-04-01,15.12,15.12,15.0,15.0,2000,0.799323471547424,0.799323471547424,0.792979634471651,0.792979634471651,37831.9930246235,0.0,1.0
1993-04-02,15.12,15.12,15.0,15.12,9600,0.799323471547424,0.799323471547424,0.792979634471651,0.799323471547424,181593.566518193,0.0,1.0
1993-04-05,15.12,15.12,15.0,15.12,4300,0.799323471547424,0.799323471547424,0.792979634471651,0.799323471547424,81338.7850029406,0.0,1.0
1993-04-06,15.12,15.12,15.0,15.0,1600,0.799323471547424,0.799323471547424,0.792979634471651,0.792979634471651,30265.5944196988,0.0,1.0
1993-04-07,14.75,15.0,14.62,15.0,12800,0.779763307230457,0.792979634471651,0.772890817065036,0.792979634471651,242124.75535759,0.0,1.0
1993-04-08,15.25,15.25,15.0,15.0,19400,0.806195961712845,0.806195961712845,0.792979634471651,0.792979634471651,366970.332338848,0.0,1.0
1993-04-12,15.12,15.25,14.88,15.25,18100,0.799323471547424,0.806195961712845,0.786635797395878,0.806195961712845,342379.536872843,0.0,1.0
1993-04-13,16.0,16.0,15.25,15.38,6700,0.845844943436428,0.845844943436428,0.806195961712845,0.813068451878266,126737.176632489,0.0,1.0
1993-04-14,16.0,16.0,15.75,16.0,4700,0.845844943436428,0.845844943436428,0.832628616195234,0.845844943436428,88905.1836078652,0.0,1.0
1993-04-15,16.0,16.0,15.75,15.88,800,0.845844943436428,0.845844943436428,0.832628616195234,0.839501106360655,15132.7972098494,0.0,1.0
1993-04-16,16.0,16.0,16.0,16.0,2000,0.845844943436428,0.845844943436428,0.845844943436428,0.845844943436428,37831.9930246235,0.0,1.0
1993-04-19,16.0,16.0,15.75,16.0,4100,0.845844943436428,0.845844943436428,0.832628616195234,0.845844943436428,77555.5857004782,0.0,1.0
1993-04-20,15.88,16.0,15.88,16.0,1100,0.839501106360655,0.845844943436428,0.839501106360655,0.845844943436428,20807.5961635429,0.0,1.0
1993-04-21,15.88,15.88,15.75,15.75,2100,0.839501106360655,0.839501106360655,0.832628616195234,0.832628616195234,39723.5926758547,0.0,1.0
1993-04-22,15.88,16.0,15.75,15.75,10100,0.839501106360655,0.845844943436428,0.832628616195234,0.832628616195234,191051.564774349,0.0,1.0
1993-04-23,15.75,15.88,15.75,15.88,1600,0.832628616195234,0.839501106360655,0.832628616195234,0.839501106360655,30265.5944196988,0.0,1.0
1993-04-26,15.88,15.88,15.5,15.5,1200,0.846373596526076,0.846373596526076,0.826120324065124,0.826120324065124,22514.8800461345,0.13,1.0
1993-04-27,15.75,15.75,15.75,15.75,200,0.839444845421013,0.839444845421013,0.839444845421013,0.839444845421013,3752.48000768908,0.0,1.0
1993-04-28,15.62,15.88,15.62,15.75,3100,0.832516094315951,0.846373596526076,0.832516094315951,0.839444845421013,58163.4401191807,0.0,1.0
1993-04-29,15.88,15.88,15.88,15.88,200,0.846373596526076,0.846373596526076,0.846373596526076,0.846373596526076,3752.48000768908,0.0,1.0
1993-04-30,15.75,15.75,15.75,15.75,1000,0.839444845421013,0.839444845421013,0.839444845421013,0.839444845421013,18762.4000384454,0.0,1.0
1993-05-03,16.0,16.0,16.0,16.0,3400,0.852769366776903,0.852769366776903,0.852769366776903,0.852769366776903,63792.1601307143,0.0,1.0
1993-05-04,15.75,16.0,15.75,16.0,6100,0.839444845421013,0.852769366776903,0.839444845421013,0.852769366776903,114450.640234517,0.0,1.0
1993-05-05,15.88,15.88,15.75,15.75,200,0.846373596526076,0.846373596526076,0.839444845421013,0.839444845421013,3752.48000768908,0.0,1.0
1993-05-06,15.88,15.88,15.88,15.88,0,0.846373596526076,0.846373596526076,0.846373596526076,0.846373596526076,0,0.0,1.0
1993-05-07,15.88,15.88,15.88,15.88,800,0.846373596526076,0.846373596526076,0.846373596526076,0.846373596526076,15009.9200307563,0.0,1.0
1993-05-10,15.62,15.88,15.62,15.88,1300,0.832516094315951,0.846373596526076,0.832516094315951,0.846373596526076,24391.120049979,0.0,1.0
1993-05-11,15.5,15.62,15.5,15.62,6700,0.826120324065124,0.832516094315951,0.826120324065124,0.832516094315951,125708.080257584,0.0,1.0
1993-05-12,15.38,15.5,15.12,15.25,43100,0.819724553814298,0.826120324065124,0.805867051604173,0.812795802709235,808659.441656996,0.0,1.0
1993-05-13,15.75,15.75,15.5,15.5,8900,0.839444845421013,0.839444845421013,0.826120324065124,0.826120324065124,166985.360342164,0.0,1.0
1993-05-14,16.25,16.25,15.75,15.75,2400,0.866093888132792,0.866093888132792,0.839444845421013,0.839444845421013,45029.7600922689,0.0,1.0
1993-05-17,16.5,17.0,16.25,16.5,11700,0.879418409488681,0.906067452200459,0.866093888132792,0.879418409488681,219520.080449811,0.0,1.0
1993-05-18,16.75,16.75,16.25,16.5,24600,0.89274293084457,0.89274293084457,0.866093888132792,0.879418409488681,461555.040945756,0.0,1.0
1993-05-19,17.0,17.0,16.5,16.62,18700,0.906067452200459,0.906067452200459,0.879418409488681,0.885814179739508,350856.880718929,0.0,1.0
1993-05-20,16.75,17.0,16.62,17.0,5200,0.89274293084457,0.906067452200459,0.885814179739508,0.906067452200459,97564.480199916,0.0,1.0
1993-05-21,16.62,16.75,16.5,16.75,6800,0.885814179739508,0.89274293084457,0.879418409488681,0.89274293084457,127584.320261429,0.0,1.0
1993-05-24,16.38,16.5,16.38,16.5,1300,0.878885428634445,0.885324149723342,0.878885428634445,0.885324149723342,24228.4139732357,0.11,1.0
1993-05-25,16.5,16.75,16.5,16.62,5100,0.885324149723342,0.898738151991878,0.885324149723342,0.891762870812239,95049.9317411553,0.0,1.0
1993-05-26,16.62,16.75,16.5,16.5,14700,0.891762870812239,0.898738151991878,0.885324149723342,0.885324149723342,273967.450312742,0.0,1.0
1993-05-27,16.75,16.75,16.75,16.75,7300,0.898738151991878,0.898738151991878,0.898738151991878,0.898738151991878,136051.863080477,0.0,1.0
1993-05-28,16.62,16.75,16.5,16.75,13400,0.891762870812239,0.898738151991878,0.885324149723342,0.898738151991878,249739.036339506,0.0,1.0
1993-06-01,16.25,16.75,16.25,16.75,2700,0.871910147454807,0.898738151991878,0.871910147454807,0.898738151991878,50320.5520982587,0.0,1.0
1993-06-02,16.25,16.75,16.25,16.5,5400,0.871910147454807,0.898738151991878,0.871910147454807,0.885324149723342,100641.104196517,0.0,1.0
1993-06-03,16.25,16.5,16.25,16.5,3100,0.871910147454807,0.885324149723342,0.871910147454807,0.885324149723342,57775.4487054081,0.0,1.0
1993-06-04,15.75,16.0,15.75,16.0,8700,0.845082142917736,0.858496145186271,0.845082142917736,0.858496145186271,162144.0012055,0.0,1.0
1993-06-07,15.5,16.0,15.12,15.75,6000,0.8316681406492,0.858496145186271,0.811278857201026,0.845082142917736,111823.449107242,0.0,1.0
1993-06-08,15.75,15.75,15.75,15.75,2500,0.845082142917736,0.845082142917736,0.845082142917736,0.845082142917736,46593.1037946839,0.0,1.0
1993-06-09,15.5,15.75,15.5,15.75,200,0.8316681406492,0.845082142917736,0.8316681406492,0.845082142917736,3727.44830357472,0.0,1.0
1993-06-10,15.62,15.75,15.5,15.75,3200,0.838106861738097,0.845082142917736,0.8316681406492,0.845082142917736,59639.1728571955,0.0,1.0
1993-06-11,15.62,15.62,15.5,15.5,2800,0.838106861738097,0.838106861738097,0.8316681406492,0.8316681406492,52184.276250046,0.0,1.0
1993-06-14,15.62,15.75,15.62,15.75,5300,0.838106861738097,0.845082142917736,0.838106861738097,0.845082142917736,98777.38004473,0.0,1.0
1993-06-15,15.62,15.62,15.62,15.62,0,0.838106861738097,0.838106861738097,0.838106861738097,0.838106861738097,0,0.0,1.0
1993-06-16,15.62,15.62,15.62,15.62,1000,0.838106861738097,0.838106861738097,0.838106861738097,0.838106861738097,18637.2415178736,0.0,1.0
1993-06-17,15.62,15.62,15.62,15.62,200,0.838106861738097,0.838106861738097,0.838106861738097,0.838106861738097,3727.44830357472,0.0,1.0
1993-06-18,15.38,15.62,15.38,15.62,3800,0.825229419560303,0.838106861738097,0.825229419560303,0.838106861738097,70821.5177679196,0.0,1.0
1993-06-21,15.5,15.5,15.12,15.38,5900,0.8316681406492,0.8316681406492,0.811278857201026,0.825229419560303,109959.724955454,0.0,1.0
1993-06-22,15.62,15.62,15.5,15.5,2200,0.838106861738097,0.838106861738097,0.8316681406492,0.8316681406492,41001.9313393219,0.0,1.0
1993-06-23,15.5,15.62,15.5,15.62,2000,0.8316681406492,0.838106861738097,0.8316681406492,0.838106861738097,37274.4830357472,0.0,1.0
1993-06-24,15.38,15.38,15.38,15.38,200,0.8316681406492,0.8316681406492,0.8316681406492,0.8316681406492,3698.59063928898,0.12,1.0
1993-06-25,15.38,15.38,15.38,15.38,0,0.8316681406492,0.8316681406492,0.8316681406492,0.8316681406492,0,0.0,1.0
1993-06-28,15.5,15.5,15.38,15.38,3200,0.838157098833719,0.838157098833719,0.8316681406492,0.8316681406492,59177.4502286237,0.0,1.0
1993-06-29,15.0,15.25,14.75,15.25,10300,0.81111977306489,0.824638435949305,0.797601110180475,0.824638435949305,190477.417923382,0.0,1.0
1993-06-30,15.12,15.12,15.0,15.0,2200,0.817608731249409,0.817608731249409,0.81111977306489,0.81111977306489,40684.4970321787,0.0,1.0
1993-07-01,15.5,15.5,15.25,15.25,3400,0.838157098833719,0.838157098833719,0.824638435949305,0.824638435949305,62876.0408679126,0.0,1.0
1993-07-02,15.5,15.5,15.5,15.5,800,0.838157098833719,0.838157098833719,0.838157098833719,0.838157098833719,14794.3625571559,0.0,1.0
1993-07-06,15.25,15.5,15.0,15.5,4100,0.824638435949305,0.838157098833719,0.81111977306489,0.838157098833719,75821.108105424,0.0,1.0
1993-07-07,15.38,15.38,15.38,15.38,2400,0.8316681406492,0.8316681406492,0.8316681406492,0.8316681406492,44383.0876714677,0.0,1.0
1993-07-08,15.5,15.5,15.38,15.38,3900,0.838157098833719,0.838157098833719,0.8316681406492,0.8316681406492,72122.5174661351,0.0,1.0
1993-07-09,15.25,15.5,15.25,15.38,5700,0.824638435949305,0.838157098833719,0.824638435949305,0.8316681406492,105409.833219736,0.0,1.0
1993-07-12,15.5,15.5,15.5,15.5,1700,0.838157098833719,0.838157098833719,0.838157098833719,0.838157098833719,31438.0204339563,0.0,1.0
1993-07-13,15.5,15.5,15.5,15.5,900,0.838157098833719,0.838157098833719,0.838157098833719,0.838157098833719,16643.6578768004,0.0,1.0
1993-07-14,15.5,15.5,15.25,15.25,4700,0.838157098833719,0.838157098833719,0.824638435949305,0.824638435949305,86916.880023291,0.0,1.0
1993-07-15,14.75,15.5,14.75,15.5,8700,0.797601110180475,0.838157098833719,0.797601110180475,0.838157098833719,160888.69280907,0.0,1.0
1993-07-16,15.0,15.0,14.75,14.75,8300,0.81111977306489,0.81111977306489,0.797601110180475,0.797601110180475,153491.511530492,0.0,1.0
1993-07-19,14.88,15.0,14.75,15.0,21800,0.804630814880371,0.81111977306489,0.797601110180475,0.81111977306489,403146.379682498,0.0,1.0
1993-07-20,14.75,14.88,14.75,14.88,1600,0.797601110180475,0.804630814880371,0.797601110180475,0.804630814880371,29588.7251143118,0.0,1.0
1993-07-21,14.75,15.0,14.75,15.0,3900,0.797601110180475,0.81111977306489,0.797601110180475,0.81111977306489,72122.517466135,0.0,1.0
1993-07-22,14.5,14.88,14.5,14.88,14600,0.78408244729606,0.804630814880371,0.78408244729606,0.804630814880371,269997.116668095,0.0,1.0
1993-07-23,14.88,14.88,14.62,14.75,4400,0.804630814880371,0.804630814880371,0.790571405480579,0.797601110180475,81368.9940643574,0.0,1.0
1993-07-26,14.75,15.0,14.62,14.75,20500,0.804630814880371,0.818268625302072,0.797539153461086,0.804630814880371,375793.462552085,0.13,1.0
1993-07-27,14.62,14.75,14.5,14.75,2200,0.797539153461086,0.804630814880371,0.790993004458669,0.804630814880371,40329.0545177847,0.0,1.0
1993-07-28,14.75,14.75,14.75,14.75,1800,0.804630814880371,0.804630814880371,0.804630814880371,0.804630814880371,32996.4991509147,0.0,1.0
1993-07-29,14.88,14.88,14.62,14.75,30800,0.811722476299655,0.811722476299655,0.797539153461086,0.804630814880371,564606.763248986,0.0,1.0
1993-07-30,15.25,15.25,15.0,15.0,4400,0.831906435723773,0.831906435723773,0.818268625302072,0.818268625302072,80658.1090355694,0.0,1.0
1993-08-02,15.25,15.25,15.0,15.0,600,0.831906435723773,0.831906435723773,0.818268625302072,0.818268625302072,10998.8330503049,0.0,1.0
1993-08-03,15.5,15.5,15.38,15.38,9200,0.845544246145474,0.845544246145474,0.838998097143058,0.838998097143058,168648.773438009,0.0,1.0
1993-08-04,15.75,16.0,15.25,15.25,6100,0.859182056567175,0.872819866988877,0.831906435723773,0.831906435723773,111821.469344767,0.0,1.0
1993-08-05,16.25,16.25,16.0,16.0,4200,0.886457677410578,0.886457677410578,0.872819866988877,0.872819866988877,76991.8313521344,0.0,1.0
1993-08-06,16.38,16.38,16.25,16.25,3600,0.893549338829862,0.893549338829862,0.886457677410578,0.886457677410578,65992.9983018295,0.0,1.0
1993-08-09,16.0,16.25,16.0,16.25,7700,0.872819866988877,0.886457677410578,0.872819866988877,0.886457677410578,141151.690812246,0.0,1.0
1993-08-10,15.88,16.0,15.88,16.0,6000,0.86627371798646,0.872819866988877,0.86627371798646,0.872819866988877,109988.330503049,0.0,1.0
1993-08-11,15.88,15.88,15.88,15.88,1800,0.86627371798646,0.86627371798646,0.86627371798646,0.86627371798646,32996.4991509148,0.0,1.0
1993-08-12,15.5,15.88,15.5,15.88,2600,0.845544246145474,0.86627371798646,0.845544246145474,0.86627371798646,47661.6098846547,0.0,1.0
1993-08-13,15.25,15.75,15.25,15.5,2600,0.831906435723773,0.859182056567175,0.831906435723773,0.845544246145474,47661.6098846547,0.0,1.0
1993-08-16,15.5,15.5,15.0,15.0,7900,0.845544246145474,0.845544246145474,0.818268625302072,0.818268625302072,144817.968495681,0.0,1.0
1993-08-17,15.75,15.75,15.75,15.75,1200,0.859182056567175,0.859182056567175,0.859182056567175,0.859182056567175,21997.6661006099,0.0,1.0
1993-08-18,15.88,15.88,15.62,15.75,4900,0.86627371798646,0.86627371798646,0.852090395147891,0.859182056567175,89823.8032441569,0.0,1.0
1993-08-19,15.88,15.88,15.62,15.62,700,0.86627371798646,0.86627371798646,0.852090395147891,0.852090395147891,12831.9718920224,0.0,1.0
1993-08-20,16.0,16.0,16.0,16.0,700,0.872819866988877,0.872819866988877,0.872819866988877,0.872819866988877,12831.9718920224,0.0,1.0
1993-08-23,15.88,16.0,15.88,16.0,1900,0.86627371798646,0.872819866988877,0.86627371798646,0.872819866988877,34829.6379926322,0.0,1.0
1993-08-24,15.75,16.0,15.75,15.88,5800,0.859182056567175,0.872819866988877,0.859182056567175,0.86627371798646,106322.052819614,0.0,1.0
1993-08-25,15.75,16.0,15.75,16.0,2000,0.865728205569592,0.879469923118316,0.865728205569592,0.879469923118316,36385.5535690616,0.12,1.0
1993-08-26,16.0,16.0,15.75,15.75,6000,0.879469923118316,0.879469923118316,0.865728205569592,0.865728205569592,109156.660707185,0.0,1.0
1993-08-27,16.25,16.25,16.0,16.0,2000,0.893211640667039,0.893211640667039,0.879469923118316,0.879469923118316,36385.5535690617,0.0,1.0
1993-08-30,16.25,16.38,16.25,16.38,2700,0.893211640667039,0.900357333792375,0.893211640667039,0.900357333792375,49120.4973182332,0.0,1.0
1993-08-31,16.25,16.25,16.12,16.25,1400,0.893211640667039,0.893211640667039,0.886065947541703,0.893211640667039,25469.8874983432,0.0,1.0
1993-09-01,16.12,16.25,16.12,16.25,3700,0.886065947541703,0.893211640667039,0.886065947541703,0.893211640667039,67313.274102764,0.0,1.0
1993-09-02,16.25,16.25,16.25,16.25,1400,0.893211640667039,0.893211640667039,0.893211640667039,0.893211640667039,25469.8874983432,0.0,1.0
1993-09-03,16.25,16.25,16.25,16.25,0,0.893211640667039,0.893211640667039,0.893211640667039,0.893211640667039,0,0.0,1.0
1993-09-07,15.75,16.25,15.75,16.25,3100,0.865728205569592,0.893211640667039,0.865728205569592,0.893211640667039,56397.6080320455,0.0,1.0
1993-09-08,15.75,16.0,15.75,15.75,6100,0.865728205569592,0.879469923118316,0.865728205569592,0.865728205569592,110975.938385638,0.0,1.0
1993-09-09,15.75,15.75,15.75,15.75,0,0.865728205569592,0.865728205569592,0.865728205569592,0.865728205569592,0,0.0,1.0
1993-09-10,16.0,16.0,15.88,15.88,5500,0.879469923118316,0.879469923118316,0.872873898694928,0.872873898694928,100060.272314919,0.0,1.0
1993-09-13,16.0,16.0,15.75,15.88,800,0.879469923118316,0.879469923118316,0.865728205569592,0.872873898694928,14554.2214276247,0.0,1.0
1993-09-14,16.25,16.25,16.25,16.25,5000,0.893211640667039,0.893211640667039,0.893211640667039,0.893211640667039,90963.8839226542,0.0,1.0
1993-09-15,16.0,16.0,15.88,16.0,8400,0.879469923118316,0.879469923118316,0.872873898694928,0.879469923118316,152819.324990059,0.0,1.0
1993-09-16,16.0,16.0,16.0,16.0,3800,0.879469923118316,0.879469923118316,0.879469923118316,0.879469923118316,69132.5517812171,0.0,1.0
1993-09-17,16.25,16.25,16.0,16.0,1000,0.893211640667039,0.893211640667039,0.879469923118316,0.879469923118316,18192.7767845308,0.0,1.0
1993-09-20,16.38,16.38,16.12,16.38,2300,0.900357333792375,0.900357333792375,0.886065947541703,0.900357333792375,41843.3866044209,0.0,1.0
1993-09-21,16.0,16.38,16.0,16.38,33000,0.879469923118316,0.900357333792375,0.879469923118316,0.900357333792375,600361.633889517,0.0,1.0
1993-09-22,16.0,16.0,16.0,16.0,1900,0.879469923118316,0.879469923118316,0.879469923118316,0.879469923118316,34566.2758906086,0.0,1.0
1993-09-23,16.0,16.0,16.0,16.0,2300,0.879469923118316,0.879469923118316,0.879469923118316,0.879469923118316,41843.3866044209,0.0,1.0
1993-09-24,16.0,16.0,15.75,15.75,1100,0.884416941435856,0.884416941435856,0.870597926725921,0.870597926725921,19900.1163087472,0.09,1.0
1993-09-27,15.75,15.88,15.75,15.88,3300,0.870597926725921,0.877783814375087,0.870597926725921,0.877783814375087,59700.3489262416,0.0,1.0
1993-09-28,15.75,15.75,15.75,15.75,400,0.870597926725921,0.870597926725921,0.870597926725921,0.870597926725921,7236.40593045353,0.0,1.0
1993-09-29,15.75,15.88,15.62,15.88,3300,0.870597926725921,0.877783814375087,0.863412039076754,0.877783814375087,59700.3489262416,0.0,1.0
1993-09-30,15.5,15.75,15.5,15.75,1900,0.856778912015986,0.870597926725921,0.856778912015986,0.870597926725921,34372.9281696542,0.0,1.0
1993-10-01,15.75,15.75,15.5,15.5,6400,0.870597926725921,0.870597926725921,0.856778912015986,0.856778912015986,115782.494887256,0.0,1.0
1993-10-04,16.0,16.0,15.75,15.75,7800,0.884416941435856,0.884416941435856,0.870597926725921,0.870597926725921,141109.915643844,0.0,1.0
1993-10-05,16.0,16.0,16.0,16.0,10400,0.884416941435856,0.884416941435856,0.884416941435856,0.884416941435856,188146.554191792,0.0,1.0
1993-10-06,16.0,16.12,16.0,16.12,2800,0.884416941435856,0.891050068496625,0.884416941435856,0.891050068496625,50654.8415131747,0.0,1.0
1993-10-07,16.0,16.0,16.0,16.0,5600,0.884416941435856,0.884416941435856,0.884416941435856,0.884416941435856,101309.683026349,0.0,1.0
1993-10-08,16.0,16.0,16.0,16.0,700,0.884416941435856,0.884416941435856,0.884416941435856,0.884416941435856,12663.7103782937,0.0,1.0
1993-10-11,16.25,16.25,16.25,16.25,400,0.898235956145791,0.898235956145791,0.898235956145791,0.898235956145791,7236.40593045353,0.0,1.0
1993-10-12,16.0,16.12,15.75,16.12,10300,0.884416941435856,0.891050068496625,0.870597926725921,0.891050068496625,186337.452709178,0.0,1.0
1993-10-13,16.0,16.0,16.0,16.0,700,0.884416941435856,0.884416941435856,0.884416941435856,0.884416941435856,12663.7103782937,0.0,1.0
1993-10-14,16.25,16.25,16.25,16.25,1500,0.898235956145791,0.898235956145791,0.898235956145791,0.898235956145791,27136.5222392007,0.0,1.0
1993-10-15,16.0,16.12,16.0,16.12,2000,0.884416941435856,0.891050068496625,0.884416941435856,0.891050068496625,36182.0296522676,0.0,1.0
1993-10-18,16.25,16.25,16.25,16.25,700,0.898235956145791,0.898235956145791,0.898235956145791,0.898235956145791,12663.7103782937,0.0,1.0
1993-10-19,16.0,16.38,15.88,16.38,2500,0.884416941435856,0.905421843794958,0.877783814375087,0.905421843794958,45227.5370653346,0.0,1.0
1993-10-20,16.25,16.25,16.25,16.25,200,0.898235956145791,0.898235956145791,0.898235956145791,0.898235956145791,3618.20296522677,0.0,1.0
1993-10-21,16.38,16.38,16.38,16.38,200,0.905421843794958,0.905421843794958,0.905421843794958,0.905421843794958,3618.20296522676,0.0,1.0
1993-10-22,16.38,16.38,16.12,16.38,9000,0.905421843794958,0.905421843794958,0.891050068496625,0.905421843794958,162819.133435204,0.0,1.0
1993-10-25,16.12,16.12,16.12,16.12,100,0.896024913792202,0.896024913792202,0.896024913792202,0.896024913792202,1799.05711904551,0.09,1.0
1993-10-26,16.0,16.0,16.0,16.0,1400,0.889354753143625,0.889354753143625,0.889354753143625,0.889354753143625,25186.7996666371,0.0,1.0
1993-10-27,16.38,16.38,16.25,16.25,900,0.910476928530786,0.910476928530786,0.903250921161494,0.903250921161494,16191.5140714096,0.0,1.0
1993-10-28,16.5,16.5,16.25,16.25,2000,0.917147089179363,0.917147089179363,0.903250921161494,0.903250921161494,35981.1423809102,0.0,1.0
1993-10-29,16.25,16.25,16.0,16.25,3900,0.903250921161494,0.903250921161494,0.889354753143625,0.903250921161494,70163.2276427749,0.0,1.0
1993-11-01,16.38,16.38,16.38,16.38,300,0.910476928530786,0.910476928530786,0.910476928530786,0.910476928530786,5397.17135713653,0.0,1.0
1993-11-02,16.12,16.12,16.12,16.12,2500,0.896024913792202,0.896024913792202,0.896024913792202,0.896024913792202,44976.4279761377,0.0,1.0
1993-11-03,16.12,16.12,16.12,16.12,1100,0.896024913792202,0.896024913792202,0.896024913792202,0.896024913792202,19789.6283095006,0.0,1.0
1993-11-04,16.0,16.0,16.0,16.0,100,0.889354753143625,0.889354753143625,0.889354753143625,0.889354753143625,1799.05711904551,0.0,1.0
1993-11-05,16.0,16.0,16.0,16.0,600,0.889354753143625,0.889354753143625,0.889354753143625,0.889354753143625,10794.3427142731,0.0,1.0
1993-11-08,16.12,16.12,15.88,15.88,1200,0.896024913792202,0.896024913792202,0.882684592495047,0.882684592495047,21588.6854285461,0.0,1.0
1993-11-09,16.5,16.5,16.25,16.38,1900,0.917147089179363,0.917147089179363,0.903250921161494,0.910476928530786,34182.0852618647,0.0,1.0
1993-11-10,16.5,16.5,16.25,16.25,2100,0.917147089179363,0.917147089179363,0.903250921161494,0.903250921161494,37780.1994999557,0.0,1.0
1993-11-11,16.25,16.25,16.25,16.25,1500,0.903250921161494,0.903250921161494,0.903250921161494,0.903250921161494,26985.8567856826,0.0,1.0
1993-11-12,16.25,16.25,16.0,16.0,2100,0.903250921161494,0.903250921161494,0.889354753143625,0.889354753143625,37780.1994999557,0.0,1.0
1993-11-15,16.25,16.25,16.25,16.25,400,0.903250921161494,0.903250921161494,0.903250921161494,0.903250921161494,7196.22847618204,0.0,1.0
1993-11-16,16.25,16.25,16.0,16.0,4800,0.903250921161494,0.903250921161494,0.889354753143625,0.889354753143625,86354.7417141845,0.0,1.0
1993-11-17,16.25,16.25,16.25,16.25,0,0.903250921161494,0.903250921161494,0.903250921161494,0.903250921161494,0,0.0,1.0
1993-11-18,15.88,16.12,15.88,16.12,1000,0.882684592495047,0.896024913792202,0.882684592495047,0.896024913792202,17990.5711904551,0.0,1.0
1993-11-19,15.75,15.88,15.62,15.62,6000,0.875458585125755,0.882684592495047,0.868232577756463,0.868232577756463,107943.427142731,0.0,1.0
1993-11-22,15.75,15.88,15.75,15.75,5500,0.875458585125755,0.882684592495047,0.875458585125755,0.875458585125755,98948.1415475031,0.0,1.0
1993-11-23,15.62,15.62,15.62,15.62,2800,0.873235198242896,0.873235198242896,0.873235198242896,0.873235198242896,50085.017287444,0.09,1.0
1993-11-24,15.0,15.38,15.0,15.38,4400,0.838574134036072,0.859818012098319,0.838574134036072,0.859818012098319,78705.0271659833,0.0,1.0
1993-11-26,15.25,15.25,15.25,15.25,200,0.85255036960334,0.85255036960334,0.85255036960334,0.85255036960334,3577.50123481742,0.0,1.0
1993-11-29,14.75,15.0,14.75,15.0,5000,0.824597898468804,0.838574134036072,0.824597898468804,0.838574134036072,89437.5308704356,0.0,1.0
1993-11-30,14.75,14.75,14.62,14.75,2000,0.824597898468804,0.824597898468804,0.817330255973825,0.824597898468804,35775.0123481742,0.0,1.0
1993-12-01,14.75,14.75,14.5,14.5,13300,0.824597898468804,0.824597898468804,0.810621662901536,0.810621662901536,237903.832115359,0.0,1.0
1993-12-02,14.62,14.75,14.62,14.75,7000,0.817330255973825,0.824597898468804,0.817330255973825,0.824597898468804,125212.54321861,0.0,1.0
1993-12-03,14.5,14.62,14.5,14.62,5400,0.810621662901536,0.817330255973825,0.810621662901536,0.817330255973825,96592.5333400705,0.0,1.0
1993-12-06,14.62,14.62,14.5,14.62,17000,0.817330255973825,0.817330255973825,0.810621662901536,0.817330255973825,304087.604959481,0.0,1.0
1993-12-07,14.62,14.62,14.5,14.5,4300,0.817330255973825,0.817330255973825,0.810621662901536,0.810621662901536,76916.2765485746,0.0,1.0
1993-12-08,14.0,14.38,14.0,14.38,11900,0.782669191767001,0.803913069829248,0.782669191767001,0.803913069829248,212861.323471637,0.0,1.0
1993-12-09,13.75,13.88,13.62,13.75,4700,0.768692956199733,0.775960598694712,0.761425313704754,0.768692956199733,84071.2790182094,0.0,1.0
1993-12-10,13.62,13.88,13.62,13.88,1200,0.761425313704754,0.775960598694712,0.761425313704754,0.775960598694712,21465.0074089045,0.0,1.0
1993-12-13,13.38,13.62,13.25,13.62,4600,0.748008127560176,0.761425313704754,0.740740485065197,0.761425313704754,82282.5284008008,0.0,1.0
1993-12-14,14.0,14.25,13.62,13.62,5500,0.782669191767001,0.796645427334269,0.761425313704754,0.761425313704754,98381.2839574791,0.0,1.0
1993-12-15,14.12,14.25,14.12,14.25,2500,0.789377784839289,0.796645427334269,0.789377784839289,0.796645427334269,44718.7654352178,0.0,1.0
1993-12-16,14.12,14.12,14.12,14.12,1800,0.789377784839289,0.789377784839289,0.789377784839289,0.789377784839289,32197.5111133568,0.0,1.0
1993-12-17,14.0,14.25,14.0,14.25,1300,0.782669191767001,0.796645427334269,0.782669191767001,0.796645427334269,23253.7580263132,0.0,1.0
1993-12-20,13.75,13.75,13.75,13.75,4000,0.768692956199733,0.768692956199733,0.768692956199733,0.768692956199733,71550.0246963485,0.0,1.0
1993-12-21,14.0,14.0,13.62,13.62,2500,0.782669191767001,0.782669191767001,0.761425313704754,0.761425313704754,44718.7654352178,0.0,1.0
1993-12-22,14.5,14.5,14.25,14.25,900,0.810621662901536,0.810621662901536,0.796645427334269,0.796645427334269,16098.7555566784,0.0,1.0
1993-12-23,14.5,14.5,14.25,14.25,500,0.810621662901536,0.810621662901536,0.796645427334269,0.796645427334269,8943.75308704356,0.0,1.0
1993-12-27,14.38,14.38,14.38,14.38,0,0.808385465210773,0.808385465210773,0.808385465210773,0.808385465210773,0,0.08,1.0
1993-12-28,14.0,14.25,14.0,14.25,2700,0.787023401456942,0.801077390768673,0.787023401456942,0.801077390768673,48029.0674076837,0.0,1.0
1993-12-29,14.25,14.25,14.25,14.25,500,0.801077390768673,0.801077390768673,0.801077390768673,0.801077390768673,8894.27174216366,0.0,1.0
1993-12-30,14.25,14.25,14.12,14.12,800,0.801077390768673,0.801077390768673,0.793769316326573,0.793769316326573,14230.8347874618,0.0,1.0
1993-12-31,14.38,14.38,14.0,14.0,15900,0.808385465210773,0.808385465210773,0.787023401456942,0.787023401456942,282837.841400804,0.0,1.0
1994-01-03,14.25,14.5,14.25,14.25,4700,0.801077390768673,0.815131380080404,0.801077390768673,0.801077390768673,83606.1543763384,0.0,1.0
1994-01-04,14.25,14.25,14.25,14.25,5800,0.801077390768673,0.801077390768673,0.801077390768673,0.801077390768673,103173.552209098,0.0,1.0
1994-01-05,14.0,14.12,14.0,14.0,5700,0.787023401456942,0.793769316326573,0.787023401456942,0.787023401456942,101394.697860666,0.0,1.0
1994-01-06,14.25,14.25,14.0,14.0,13200,0.801077390768673,0.801077390768673,0.787023401456942,0.787023401456942,234808.77399312,0.0,1.0
1994-01-07,14.75,14.75,14.5,14.5,5000,0.829185369392135,0.829185369392135,0.815131380080404,0.815131380080404,88942.7174216366,0.0,1.0
1994-01-10,14.5,14.75,14.5,14.75,160800,0.815131380080404,0.829185369392135,0.815131380080404,0.829185369392135,2860397.79227983,0.0,1.0
1994-01-11,14.25,14.25,14.25,14.25,1000,0.801077390768673,0.801077390768673,0.801077390768673,0.801077390768673,17788.5434843273,0.0,1.0
1994-01-12,14.25,14.5,14.25,14.5,5400,0.801077390768673,0.815131380080404,0.801077390768673,0.815131380080404,96058.1348153675,0.0,1.0
1994-01-13,13.75,14.25,13.75,14.25,2600,0.772969412145211,0.801077390768673,0.772969412145211,0.801077390768673,46250.213059251,0.0,1.0
1994-01-14,14.0,14.0,13.88,13.88,600,0.787023401456942,0.787023401456942,0.780277486587311,0.780277486587311,10673.1260905964,0.0,1.0
1994-01-17,13.62,14.12,13.62,14.12,3800,0.765661337703111,0.793769316326573,0.765661337703111,0.793769316326573,67596.4652404437,0.0,1.0
1994-01-18,13.62,13.62,13.62,13.62,5700,0.765661337703111,0.765661337703111,0.765661337703111,0.765661337703111,101394.697860666,0.0,1.0
1994-01-19,13.25,13.5,13.25,13.38,12500,0.744861433521749,0.75891542283348,0.744861433521749,0.752169507963849,222356.793554091,0.0,1.0
1994-01-20,13.25,13.25,13.0,13.25,26200,0.744861433521749,0.744861433521749,0.730807444210018,0.744861433521749,466059.839289375,0.0,1.0
1994-01-21,13.38,13.38,13.12,13.25,18000,0.752169507963849,0.752169507963849,0.737553359079649,0.744861433521749,320193.782717892,0.0,1.0
1994-01-24,13.62,13.62,13.62,13.62,13900,0.765661337703111,0.765661337703111,0.765661337703111,0.765661337703111,247260.754432149,0.0,1.0
1994-01-25,13.62,13.62,13.38,13.38,1500,0.770720773855334,0.770720773855334,0.757139791056121,0.757139791056121,26507.6545138444,0.09,1.0
1994-01-26,13.0,13.62,13.0,13.62,21600,0.735636568290701,0.770720773855334,0.735636568290701,0.770720773855334,381710.224999359,0.0,1.0
1994-01-27,13.25,13.25,13.0,13.25,5300,0.749783425373214,0.749783425373214,0.735636568290701,0.749783425373214,93660.3792822503,0.0,1.0
1994-01-28,13.5,13.5,13.38,13.38,3900,0.763930282455728,0.763930282455728,0.757139791056121,0.757139791056121,68919.9017359954,0.0,1.0
1994-01-31,13.62,13.62,13.25,13.38,8700,0.770720773855334,0.770720773855334,0.749783425373214,0.757139791056121,153744.396180298,0.0,1.0
1994-02-01,13.88,14.0,13.75,13.75,4800,0.785433505221148,0.792223996620754,0.778077139538241,0.778077139538241,84824.4944443021,0.0,1.0
1994-02-02,13.88,14.0,13.75,13.75,1500,0.785433505221148,0.792223996620754,0.778077139538241,0.778077139538241,26507.6545138444,0.0,1.0
1994-02-03,13.88,13.88,13.75,13.88,1700,0.785433505221148,0.785433505221148,0.778077139538241,0.785433505221148,30042.0084490237,0.0,1.0
1994-02-04,13.88,14.0,13.75,13.75,4200,0.785433505221148,0.792223996620754,0.778077139538241,0.778077139538241,74221.4326387644,0.0,1.0
1994-02-07,14.12,14.25,13.75,13.88,5300,0.799014488020361,0.806370853703268,0.778077139538241,0.785433505221148,93660.3792822502,0.0,1.0
1994-02-08,14.12,14.12,14.12,14.12,0,0.799014488020361,0.799014488020361,0.799014488020361,0.799014488020361,0,0.0,1.0
1994-02-09,14.12,14.12,14.12,14.12,0,0.799014488020361,0.799014488020361,0.799014488020361,0.799014488020361,0,0.0,1.0
1994-02-10,14.0,14.0,14.0,14.0,3800,0.792223996620754,0.792223996620754,0.792223996620754,0.792223996620754,67152.7247684059,0.0,1.0
1994-02-11,13.75,13.75,13.75,13.75,2400,0.778077139538241,0.778077139538241,0.778077139538241,0.778077139538241,42412.2472221511,0.0,1.0
1994-02-14,13.75,13.75,13.75,13.75,500,0.778077139538241,0.778077139538241,0.778077139538241,0.778077139538241,8835.88483794814,0.0,1.0
1994-02-15,13.75,13.75,13.62,13.62,400,0.778077139538241,0.778077139538241,0.770720773855334,0.770720773855334,7068.70787035851,0.0,1.0
1994-02-16,13.75,13.75,13.62,13.62,900,0.778077139538241,0.778077139538241,0.770720773855334,0.770720773855334,15904.5927083066,0.0,1.0
1994-02-17,13.5,13.75,13.38,13.75,7200,0.763930282455728,0.778077139538241,0.757139791056121,0.778077139538241,127236.741666453,0.0,1.0
1994-02-18,13.12,13.75,13.12,13.75,3300,0.742427059690307,0.778077139538241,0.742427059690307,0.778077139538241,58316.8399304577,0.0,1.0
1994-02-22,13.38,13.38,13.0,13.0,3200,0.761666785322525,0.761666785322525,0.740034993213216,0.740034993213216,56213.5579824053,0.08,1.0
1994-02-23,13.5,13.5,13.25,13.25,1900,0.76849787756757,0.76849787756757,0.754266435390393,0.754266435390393,33376.8000520531,0.0,1.0
1994-02-24,13.25,13.25,13.25,13.25,400,0.754266435390393,0.754266435390393,0.754266435390393,0.754266435390393,7026.69474780066,0.0,1.0
1994-02-25,13.5,13.62,13.5,13.5,2200,0.76849787756757,0.775328969812616,0.76849787756757,0.76849787756757,38646.8211129036,0.0,1.0
1994-02-28,13.62,13.62,13.62,13.62,400,0.775328969812616,0.775328969812616,0.775328969812616,0.775328969812616,7026.69474780065,0.0,1.0
1994-03-01,13.5,13.62,13.5,13.62,1500,0.76849787756757,0.775328969812616,0.76849787756757,0.775328969812616,26350.1053042525,0.0,1.0
1994-03-02,13.5,13.62,13.38,13.38,11500,0.76849787756757,0.775328969812616,0.761666785322525,0.761666785322525,202017.473999269,0.0,1.0
1994-03-03,13.38,13.38,13.38,13.38,2100,0.761666785322525,0.761666785322525,0.761666785322525,0.761666785322525,36890.1474259535,0.0,1.0
1994-03-04,13.38,13.5,13.38,13.5,15000,0.761666785322525,0.76849787756757,0.761666785322525,0.76849787756757,263501.053042525,0.0,1.0
1994-03-07,13.0,13.25,13.0,13.25,12300,0.740034993213216,0.754266435390393,0.740034993213216,0.754266435390393,216070.86349487,0.0,1.0
1994-03-08,13.0,13.25,13.0,13.25,5900,0.740034993213216,0.754266435390393,0.740034993213216,0.754266435390393,103643.74753006,0.0,1.0
1994-03-09,13.12,13.12,13.0,13.0,3400,0.746866085458261,0.746866085458261,0.740034993213216,0.740034993213216,59726.9053563056,0.0,1.0
1994-03-10,14.0,14.0,13.38,13.38,21500,0.796960761921925,0.796960761921925,0.761666785322525,0.761666785322525,377684.842694285,0.0,1.0
1994-03-11,14.0,14.0,14.0,14.0,3000,0.796960761921925,0.796960761921925,0.796960761921925,0.796960761921925,52700.2106085049,0.0,1.0
1994-03-14,13.88,14.0,13.88,14.0,1800,0.79012966967688,0.796960761921925,0.79012966967688,0.796960761921925,31620.126365103,0.0,1.0
1994-03-15,13.88,13.88,13.75,13.75,3400,0.79012966967688,0.79012966967688,0.782729319744748,0.782729319744748,59726.9053563056,0.0,1.0
1994-03-16,13.88,13.88,13.75,13.75,1200,0.79012966967688,0.79012966967688,0.782729319744748,0.782729319744748,21080.084243402,0.0,1.0
1994-03-17,13.5,13.88,13.5,13.75,12800,0.76849787756757,0.79012966967688,0.76849787756757,0.782729319744748,224854.231929621,0.0,1.0
1994-03-18,13.5,13.62,13.5,13.62,2500,0.76849787756757,0.775328969812616,0.76849787756757,0.775328969812616,43916.8421737541,0.0,1.0
1994-03-21,13.25,13.25,13.0,13.25,2100,0.754266435390393,0.754266435390393,0.740034993213216,0.754266435390393,36890.1474259535,0.0,1.0
1994-03-22,13.62,13.62,13.25,13.25,4600,0.775328969812616,0.775328969812616,0.754266435390393,0.754266435390393,80806.9895997075,0.0,1.0
1994-03-23,13.75,13.75,13.62,13.62,1100,0.782729319744748,0.782729319744748,0.775328969812616,0.775328969812616,19323.4105564518,0.0,1.0
1994-03-24,13.75,13.88,13.62,13.88,5500,0.782729319744748,0.79012966967688,0.775328969812616,0.79012966967688,96617.052782259,0.0,1.0
1994-03-25,13.62,13.62,13.62,13.62,0,0.779917186770537,0.779917186770537,0.779917186770537,0.779917186770537,0,0.0806,1.0
1994-03-28,13.12,13.62,13.12,13.62,6000,0.751285865670297,0.779917186770537,0.751285865670297,0.779917186770537,104780.35538412,0.0,1.0
1994-03-29,13.0,13.0,13.0,13.0,500,0.74441434860624,0.74441434860624,0.74441434860624,0.74441434860624,8731.69628201,0.0,1.0
1994-03-30,12.88,13.0,12.88,13.0,3500,0.737542831542182,0.74441434860624,0.737542831542182,0.74441434860624,61121.87397407,0.0,1.0
1994-03-31,12.88,12.88,12.88,12.88,2000,0.737542831542182,0.737542831542182,0.737542831542182,0.737542831542182,34926.78512804,0.0,1.0
1994-04-04,12.5,13.0,12.5,13.0,14500,0.715783027506,0.74441434860624,0.715783027506,0.74441434860624,253219.19217829,0.0,1.0
1994-04-05,12.88,13.0,12.5,12.5,11600,0.737542831542182,0.74441434860624,0.715783027506,0.715783027506,202575.353742632,0.0,1.0
1994-04-06,13.0,13.0,13.0,13.0,2100,0.74441434860624,0.74441434860624,0.74441434860624,0.74441434860624,36673.124384442,0.0,1.0
1994-04-07,12.38,13.0,12.38,13.0,13400,0.708911510441942,0.74441434860624,0.708911510441942,0.74441434860624,234009.460357868,0.0,1.0
1994-04-08,12.25,12.25,12.12,12.25,2500,0.70146736695588,0.70146736695588,0.694023223469817,0.70146736695588,43658.48141005,0.0,1.0
1994-04-11,12.25,12.38,12.25,12.25,2800,0.70146736695588,0.708911510441942,0.70146736695588,0.70146736695588,48897.499179256,0.0,1.0
1994-04-12,12.5,12.5,12.25,12.25,2500,0.715783027506,0.715783027506,0.70146736695588,0.70146736695588,43658.48141005,0.0,1.0
1994-04-13,12.5,12.5,12.5,12.5,500,0.715783027506,0.715783027506,0.715783027506,0.715783027506,8731.69628201,0.0,1.0
1994-04-14,12.0,12.5,12.0,12.5,13400,0.68715170640576,0.715783027506,0.68715170640576,0.715783027506,234009.460357868,0.0,1.0
1994-04-15,12.0,12.0,11.5,12.0,10400,0.68715170640576,0.68715170640576,0.65852038530552,0.68715170640576,181619.282665808,0.0,1.0
1994-04-18,13.0,13.0,12.12,12.12,16500,0.74441434860624,0.74441434860624,0.694023223469817,0.694023223469817,288145.97730633,0.0,1.0
1994-04-19,12.88,13.0,12.75,12.75,7900,0.737542831542182,0.74441434860624,0.73009868805612,0.73009868805612,137960.801255758,0.0,1.0
1994-04-20,12.88,12.88,12.88,12.88,2100,0.737542831542182,0.737542831542182,0.737542831542182,0.737542831542182,36673.124384442,0.0,1.0
1994-04-21,12.75,12.88,12.75,12.88,400,0.73009868805612,0.737542831542182,0.73009868805612,0.737542831542182,6985.357025608,0.0,1.0
1994-04-22,13.0,13.25,12.75,12.75,6000,0.74441434860624,0.75873000915636,0.73009868805612,0.73009868805612,104780.35538412,0.0,1.0
1994-04-25,12.75,13.0,12.75,13.0,1500,0.735252325854163,0.749669038125813,0.735252325854163,0.749669038125813,26011.4784101933,0.09,1.0
1994-04-26,12.5,12.62,12.5,12.62,5000,0.720835613582513,0.727755635472905,0.720835613582513,0.727755635472905,86704.9280339778,0.0,1.0
1994-04-28,12.5,12.75,12.5,12.75,2600,0.720835613582513,0.735252325854163,0.720835613582513,0.735252325854163,45086.5625776684,0.0,1.0
1994-04-29,12.5,12.62,12.38,12.62,5100,0.720835613582513,0.727755635472905,0.713915591692121,0.727755635472905,88439.0265946573,0.0,1.0
1994-05-02,12.5,12.5,12.5,12.5,2300,0.720835613582513,0.720835613582513,0.720835613582513,0.720835613582513,39884.2668956298,0.0,1.0
1994-05-03,12.38,12.38,12.38,12.38,200,0.713915591692121,0.713915591692121,0.713915591692121,0.713915591692121,3468.19712135911,0.0,1.0
1994-05-04,12.38,12.38,12.38,12.38,1000,0.713915591692121,0.713915591692121,0.713915591692121,0.713915591692121,17340.9856067956,0.0,1.0
1994-05-05,12.38,12.5,12.25,12.25,7000,0.713915591692121,0.720835613582513,0.706418901310862,0.706418901310862,121386.899247569,0.0,1.0
1994-05-06,12.5,12.5,12.12,12.12,16800,0.720835613582513,0.720835613582513,0.698922210929604,0.698922210929604,291328.558194165,0.0,1.0
1994-05-09,12.5,12.5,12.5,12.5,0,0.720835613582513,0.720835613582513,0.720835613582513,0.720835613582513,0,0.0,1.0
1994-05-10,13.0,13.0,12.75,12.75,4900,0.749669038125813,0.749669038125813,0.735252325854163,0.735252325854163,84970.8294732983,0.0,1.0
1994-05-11,12.75,12.88,12.75,12.88,200,0.735252325854163,0.742749016235421,0.735252325854163,0.742749016235421,3468.19712135911,0.0,1.0
1994-05-12,12.75,12.88,12.75,12.88,5600,0.735252325854163,0.742749016235421,0.735252325854163,0.742749016235421,97109.5193980551,0.0,1.0
1994-05-13,12.75,12.75,12.75,12.75,0,0.735252325854163,0.735252325854163,0.735252325854163,0.735252325854163,0,0.0,1.0
1994-05-16,12.75,12.75,12.75,12.75,0,0.735252325854163,0.735252325854163,0.735252325854163,0.735252325854163,0,0.0,1.0
1994-05-17,12.75,13.0,12.75,12.88,8400,0.735252325854163,0.749669038125813,0.735252325854163,0.742749016235421,145664.279097083,0.0,1.0
1994-05-18,13.0,13.0,13.0,13.0,1000,0.749669038125813,0.749669038125813,0.749669038125813,0.749669038125813,17340.9856067956,0.0,1.0
1994-05-19,12.75,12.75,12.75,12.75,4300,0.735252325854163,0.735252325854163,0.735252325854163,0.735252325854163,74566.2381092209,0.0,1.0
1994-05-20,12.88,13.25,12.88,13.0,7500,0.742749016235421,0.764085750397464,0.742749016235421,0.749669038125813,130057.392050967,0.0,1.0
1994-05-23,13.0,13.0,13.0,13.0,300,0.749669038125813,0.749669038125813,0.749669038125813,0.749669038125813,5202.29568203867,0.0,1.0
1994-05-24,12.88,13.0,12.88,12.88,2500,0.748515701144081,0.755489449912504,0.748515701144081,0.748515701144081,43018.46968712,0.1,1.0
1994-05-25,13.12,13.12,12.88,12.88,14500,0.762463198680927,0.762463198680927,0.748515701144081,0.748515701144081,249507.124185296,0.0,1.0
1994-05-26,13.12,13.12,13.0,13.12,700,0.762463198680927,0.762463198680927,0.755489449912504,0.762463198680927,12045.1715123936,0.0,1.0
1994-05-27,13.5,13.5,13.38,13.38,2200,0.784546736447601,0.784546736447601,0.777572987679177,0.777572987679177,37856.2533246656,0.0,1.0
1994-05-31,13.62,13.62,13.38,13.38,1600,0.791520485216024,0.791520485216024,0.777572987679177,0.777572987679177,27531.8205997568,0.0,1.0
1994-06-01,13.62,13.62,13.62,13.62,0,0.791520485216024,0.791520485216024,0.791520485216024,0.791520485216024,0,0.0,1.0
1994-06-02,13.62,13.62,13.5,13.5,3100,0.791520485216024,0.791520485216024,0.784546736447601,0.784546736447601,53342.9024120287,0.0,1.0
1994-06-03,13.38,13.75,13.38,13.75,2000,0.777572987679177,0.799075379715149,0.777572987679177,0.799075379715149,34414.775749696,0.0,1.0
1994-06-06,13.0,13.12,13.0,13.12,3000,0.755489449912504,0.762463198680927,0.755489449912504,0.762463198680927,51622.163624544,0.0,1.0
1994-06-07,13.0,13.0,13.0,13.0,0,0.755489449912504,0.755489449912504,0.755489449912504,0.755489449912504,0,0.0,1.0
1994-06-08,13.25,13.25,13.0,13.0,1100,0.770018093180052,0.770018093180052,0.755489449912504,0.755489449912504,18928.1266623328,0.0,1.0
1994-06-09,13.0,13.0,13.0,13.0,2800,0.755489449912504,0.755489449912504,0.755489449912504,0.755489449912504,48180.6860495744,0.0,1.0
1994-06-10,13.0,13.0,13.0,13.0,0,0.755489449912504,0.755489449912504,0.755489449912504,0.755489449912504,0,0.0,1.0
1994-06-13,12.75,12.75,12.75,12.75,3000,0.740960806644956,0.740960806644956,0.740960806644956,0.740960806644956,51622.163624544,0.0,1.0
1994-06-14,13.0,13.0,13.0,13.0,4700,0.755489449912504,0.755489449912504,0.755489449912504,0.755489449912504,80874.7230117856,0.0,1.0
1994-06-15,13.38,13.38,13.12,13.12,3300,0.777572987679177,0.777572987679177,0.762463198680927,0.762463198680927,56784.3799869984,0.0,1.0
1994-06-16,13.0,13.5,13.0,13.5,2000,0.755489449912504,0.784546736447601,0.755489449912504,0.784546736447601,34414.775749696,0.0,1.0
1994-06-17,13.0,13.12,12.88,13.12,13500,0.755489449912504,0.762463198680927,0.748515701144081,0.762463198680927,232299.736310448,0.0,1.0
1994-06-20,13.0,13.0,13.0,13.0,9000,0.755489449912504,0.755489449912504,0.755489449912504,0.755489449912504,154866.490873632,0.0,1.0
1994-06-21,12.75,12.88,12.75,12.88,600,0.740960806644956,0.748515701144081,0.740960806644956,0.748515701144081,10324.4327249088,0.0,1.0
1994-06-22,13.0,13.0,13.0,13.0,1800,0.755489449912504,0.755489449912504,0.755489449912504,0.755489449912504,30973.2981747264,0.0,1.0
1994-06-23,13.0,13.0,13.0,13.0,0,0.755489449912504,0.755489449912504,0.755489449912504,0.755489449912504,0,0.0,1.0
1994-06-24,12.88,12.88,12.88,12.88,0,0.753746012720398,0.753746012720398,0.753746012720398,0.753746012720398,0,0.09,1.0
1994-06-27,12.75,12.75,12.75,12.75,100,0.746138327809401,0.746138327809401,0.746138327809401,0.746138327809401,1708.79842581374,0.0,1.0
1994-06-28,12.5,12.62,12.5,12.62,2800,0.73150816451902,0.738530642898403,0.73150816451902,0.738530642898403,47846.3559227847,0.0,1.0
1994-06-29,12.12,12.38,12.12,12.38,48300,0.709270316317642,0.724485686139638,0.709270316317642,0.724485686139638,825349.639668036,0.0,1.0
1994-06-30,12.5,12.5,12.25,12.25,28400,0.73150816451902,0.73150816451902,0.71687800122864,0.71687800122864,485298.752931102,0.0,1.0
1994-07-01,12.38,12.38,12.25,12.25,3300,0.724485686139638,0.724485686139638,0.71687800122864,0.71687800122864,56390.3480518534,0.0,1.0
1994-07-05,12.5,12.5,12.5,12.5,1300,0.73150816451902,0.73150816451902,0.73150816451902,0.73150816451902,22214.3795355786,0.0,1.0
1994-07-06,12.25,12.25,12.25,12.25,4100,0.71687800122864,0.71687800122864,0.71687800122864,0.71687800122864,70060.7354583633,0.0,1.0
1994-07-07,12.25,12.25,12.25,12.25,5300,0.71687800122864,0.71687800122864,0.71687800122864,0.71687800122864,90566.3165681282,0.0,1.0
1994-07-08,12.0,12.0,12.0,12.0,6000,0.702247837938259,0.702247837938259,0.702247837938259,0.702247837938259,102527.905548824,0.0,1.0
1994-07-11,12.0,12.12,11.75,12.0,18800,0.702247837938259,0.709270316317642,0.687617674647879,0.702247837938259,321254.104052983,0.0,1.0
1994-07-12,12.0,12.0,12.0,12.0,12500,0.702247837938259,0.702247837938259,0.702247837938259,0.702247837938259,213599.803226718,0.0,1.0
1994-07-13,11.88,12.12,11.88,12.0,23000,0.695225359558877,0.709270316317642,0.695225359558877,0.702247837938259,393023.63793716,0.0,1.0
1994-07-14,12.0,12.0,12.0,12.0,9100,0.702247837938259,0.702247837938259,0.702247837938259,0.702247837938259,155500.65674905,0.0,1.0
1994-07-15,12.25,12.25,12.0,12.0,18900,0.71687800122864,0.71687800122864,0.702247837938259,0.702247837938259,322962.902478797,0.0,1.0
1994-07-18,12.38,12.38,12.25,12.25,22100,0.724485686139638,0.724485686139638,0.71687800122864,0.71687800122864,377644.452104836,0.0,1.0
1994-07-19,13.0,13.0,12.62,12.62,2000,0.760768491099781,0.760768491099781,0.738530642898403,0.738530642898403,34175.9685162748,0.0,1.0
1994-07-20,13.0,13.0,12.75,13.0,4700,0.760768491099781,0.760768491099781,0.746138327809401,0.760768491099781,80313.5260132458,0.0,1.0
1994-07-21,13.0,13.0,12.75,12.75,1700,0.760768491099781,0.760768491099781,0.746138327809401,0.746138327809401,29049.5732388336,0.0,1.0
1994-07-22,12.88,12.88,12.88,12.88,400,0.753746012720398,0.753746012720398,0.753746012720398,0.753746012720398,6835.19370325496,0.0,1.0
1994-07-25,12.75,12.75,12.75,12.75,0,0.751405186593938,0.751405186593938,0.751405186593938,0.751405186593938,0,0.09,1.0
1994-07-26,12.88,12.88,12.88,12.88,3200,0.75906657281019,0.75906657281019,0.75906657281019,0.75906657281019,54298.2677361375,0.0,1.0
1994-07-27,13.25,13.25,13.12,13.12,22200,0.780872056656445,0.780872056656445,0.773210670440193,0.773210670440193,376694.232419454,0.0,1.0
1994-07-28,13.25,13.25,13.25,13.25,0,0.780872056656445,0.780872056656445,0.780872056656445,0.780872056656445,0,0.0,1.0
1994-07-29,13.5,13.5,13.25,13.25,8600,0.795605491687699,0.795605491687699,0.780872056656445,0.780872056656445,145926.59454087,0.0,1.0
1994-08-01,13.5,13.62,13.5,13.5,3200,0.795605491687699,0.8026775405027,0.795605491687699,0.795605491687699,54298.2677361375,0.0,1.0
1994-08-02,13.75,13.75,13.62,13.62,2500,0.810338926718952,0.810338926718952,0.8026775405027,0.8026775405027,42420.5216688575,0.0,1.0
1994-08-03,13.75,13.75,13.5,13.5,1100,0.810338926718952,0.810338926718952,0.795605491687699,0.795605491687699,18665.0295342973,0.0,1.0
1994-08-04,13.75,13.75,13.75,13.75,0,0.810338926718952,0.810338926718952,0.810338926718952,0.810338926718952,0,0.0,1.0
1994-08-05,13.75,13.75,13.75,13.75,0,0.810338926718952,0.810338926718952,0.810338926718952,0.810338926718952,0,0.0,1.0
1994-08-08,13.5,13.5,13.5,13.5,1000,0.795605491687699,0.795605491687699,0.795605491687699,0.795605491687699,16968.208667543,0.0,1.0
1994-08-09,13.38,13.38,13.38,13.38,500,0.788533442872697,0.788533442872697,0.788533442872697,0.788533442872697,8484.10433377149,0.0,1.0
1994-08-10,13.5,13.5,13.5,13.5,100,0.795605491687699,0.795605491687699,0.795605491687699,0.795605491687699,1696.8208667543,0.0,1.0
1994-08-11,13.38,13.38,13.38,13.38,1500,0.788533442872697,0.788533442872697,0.788533442872697,0.788533442872697,25452.3130013145,0.0,1.0
1994-08-12,13.38,13.38,13.38,13.38,0,0.788533442872697,0.788533442872697,0.788533442872697,0.788533442872697,0,0.0,1.0
1994-08-15,13.12,13.25,13.12,13.25,3400,0.773210670440193,0.780872056656445,0.773210670440193,0.780872056656445,57691.9094696461,0.0,1.0
1994-08-16,12.5,13.12,12.5,13.12,7500,0.736671751562684,0.773210670440193,0.736671751562684,0.773210670440193,127261.565006572,0.0,1.0
1994-08-17,12.25,12.5,12.0,12.25,34200,0.72193831653143,0.736671751562684,0.707204881500177,0.72193831653143,580312.73642997,0.0,1.0
1994-08-18,12.5,12.5,12.12,12.12,2500,0.736671751562684,0.736671751562684,0.714276930315178,0.714276930315178,42420.5216688574,0.0,1.0
1994-08-19,13.0,13.0,12.75,12.75,1000,0.766138621625191,0.766138621625191,0.751405186593938,0.751405186593938,16968.208667543,0.0,1.0
1994-08-22,13.0,13.0,13.0,13.0,0,0.766138621625191,0.766138621625191,0.766138621625191,0.766138621625191,0,0.0,1.0
1994-08-23,12.5,12.75,12.5,12.75,151600,0.736671751562684,0.751405186593938,0.736671751562684,0.751405186593938,2572380.43399952,0.0,1.0
1994-08-24,12.38,12.5,12.25,12.5,8600,0.729599702747682,0.736671751562684,0.72193831653143,0.736671751562684,145926.59454087,0.0,1.0
1994-08-25,12.38,12.5,12.25,12.5,3100,0.734314401957683,0.741432150603477,0.726603507591407,0.741432150603477,52263.7168734322,0.08,1.0
1994-08-26,12.38,12.5,12.38,12.5,2600,0.734314401957683,0.741432150603477,0.734314401957683,0.741432150603477,43834.0851196528,0.0,1.0
1994-08-29,12.5,12.5,12.5,12.5,1000,0.741432150603477,0.741432150603477,0.741432150603477,0.741432150603477,16859.2635075587,0.0,1.0
1994-08-30,12.5,12.62,12.5,12.62,4500,0.741432150603477,0.74854989924927,0.741432150603477,0.74854989924927,75866.6857840144,0.0,1.0
1994-08-31,12.38,12.5,12.38,12.5,1400,0.734314401957683,0.741432150603477,0.734314401957683,0.741432150603477,23602.9689105823,0.0,1.0
1994-09-01,12.38,12.5,12.38,12.38,3400,0.734314401957683,0.741432150603477,0.734314401957683,0.734314401957683,57321.4959256998,0.0,1.0
1994-09-02,12.62,12.62,12.62,12.62,3100,0.74854989924927,0.74854989924927,0.74854989924927,0.74854989924927,52263.7168734321,0.0,1.0
1994-09-06,12.62,12.62,12.5,12.5,5200,0.74854989924927,0.74854989924927,0.741432150603477,0.741432150603477,87668.1702393055,0.0,1.0
1994-09-07,12.5,12.62,12.5,12.5,6300,0.741432150603477,0.74854989924927,0.741432150603477,0.741432150603477,106213.36009762,0.0,1.0
1994-09-08,12.38,12.5,12.38,12.5,8000,0.734314401957683,0.741432150603477,0.734314401957683,0.741432150603477,134874.10806047,0.0,1.0
1994-09-09,12.5,12.5,12.5,12.5,2800,0.741432150603477,0.741432150603477,0.741432150603477,0.741432150603477,47205.9378211645,0.0,1.0
1994-09-12,12.5,12.5,12.5,12.5,500,0.741432150603477,0.741432150603477,0.741432150603477,0.741432150603477,8429.63175377937,0.0,1.0
1994-09-13,12.38,12.38,12.38,12.38,10500,0.734314401957683,0.734314401957683,0.734314401957683,0.734314401957683,177022.266829367,0.0,1.0
1994-09-14,12.25,12.38,12.25,12.25,9600,0.726603507591407,0.734314401957683,0.726603507591407,0.726603507591407,161848.929672564,0.0,1.0
1994-09-15,12.38,12.5,12.38,12.38,16100,0.734314401957683,0.741432150603477,0.734314401957683,0.734314401957683,271434.142471696,0.0,1.0
1994-09-16,12.25,12.25,12.25,12.25,2000,0.726603507591407,0.726603507591407,0.726603507591407,0.726603507591407,33718.5270151175,0.0,1.0
1994-09-19,12.5,12.5,12.5,12.5,1100,0.741432150603477,0.741432150603477,0.741432150603477,0.741432150603477,18545.1898583146,0.0,1.0
1994-09-20,12.38,12.38,12.38,12.38,16000,0.734314401957683,0.734314401957683,0.734314401957683,0.734314401957683,269748.21612094,0.0,1.0
1994-09-21,12.38,12.5,12.38,12.5,11600,0.734314401957683,0.741432150603477,0.734314401957683,0.741432150603477,195567.456687682,0.0,1.0
1994-09-22,12.38,12.38,12.38,12.38,7700,0.734314401957683,0.734314401957683,0.734314401957683,0.734314401957683,129816.329008202,0.0,1.0
1994-09-23,12.25,12.38,12.25,12.38,4700,0.726603507591407,0.734314401957683,0.726603507591407,0.734314401957683,79238.5384855262,0.0,1.0
1994-09-26,12.25,12.25,12.25,12.25,100,0.733128110516718,0.733128110516718,0.733128110516718,0.733128110516718,1670.92215184138,0.11,1.0
1994-09-27,12.25,12.25,12.25,12.25,0,0.733128110516718,0.733128110516718,0.733128110516718,0.733128110516718,0,0.0,1.0
1994-09-28,12.25,12.25,12.25,12.25,0,0.733128110516718,0.733128110516718,0.733128110516718,0.733128110516718,0,0.0,1.0
1994-09-29,12.12,12.12,12.12,12.12,1500,0.725347975466336,0.725347975466336,0.725347975466336,0.725347975466336,25063.8322776207,0.0,1.0
1994-09-30,12.5,12.5,12.25,12.25,1700,0.748089908690528,0.748089908690528,0.733128110516718,0.733128110516718,28405.6765813035,0.0,1.0
1994-10-03,12.38,12.5,12.38,12.5,900,0.740908245567099,0.748089908690528,0.740908245567099,0.748089908690528,15038.2993665724,0.0,1.0
1994-10-04,12.5,12.5,12.5,12.5,800,0.748089908690528,0.748089908690528,0.748089908690528,0.748089908690528,13367.3772147311,0.0,1.0
1994-10-05,12.38,12.38,12.38,12.38,2900,0.740908245567099,0.740908245567099,0.740908245567099,0.740908245567099,48456.7424034001,0.0,1.0
1994-10-06,12.75,12.75,12.25,12.25,11300,0.763051706864339,0.763051706864339,0.733128110516718,0.733128110516718,188814.203158076,0.0,1.0
1994-10-07,12.5,12.75,12.38,12.75,2300,0.748089908690528,0.763051706864339,0.740908245567099,0.763051706864339,38431.2094923518,0.0,1.0
1994-10-10,12.5,12.5,12.38,12.38,1900,0.748089908690528,0.748089908690528,0.740908245567099,0.740908245567099,31747.5208849863,0.0,1.0
1994-10-11,12.5,12.5,12.5,12.5,700,0.748089908690528,0.748089908690528,0.748089908690528,0.748089908690528,11696.4550628897,0.0,1.0
1994-10-12,12.62,12.62,12.5,12.5,1900,0.755271571813957,0.755271571813957,0.748089908690528,0.748089908690528,31747.5208849863,0.0,1.0
1994-10-13,12.38,12.75,12.38,12.62,4000,0.740908245567099,0.763051706864339,0.740908245567099,0.755271571813957,66836.8860736553,0.0,1.0
1994-10-14,12.5,12.5,12.25,12.38,5300,0.748089908690528,0.748089908690528,0.733128110516718,0.740908245567099,88558.8740475932,0.0,1.0
1994-10-17,12.62,12.75,12.5,12.5,3700,0.755271571813957,0.763051706864339,0.748089908690528,0.748089908690528,61824.1196181311,0.0,1.0
1994-10-18,12.62,12.75,12.62,12.75,800,0.755271571813957,0.763051706864339,0.755271571813957,0.763051706864339,13367.3772147311,0.0,1.0
1994-10-19,12.75,12.75,12.75,12.75,1500,0.763051706864339,0.763051706864339,0.763051706864339,0.763051706864339,25063.8322776207,0.0,1.0
1994-10-20,12.5,12.5,12.5,12.5,9000,0.748089908690528,0.748089908690528,0.748089908690528,0.748089908690528,150382.993665724,0.0,1.0
1994-10-21,12.5,12.5,12.5,12.5,2000,0.748089908690528,0.748089908690528,0.748089908690528,0.748089908690528,33418.4430368276,0.0,1.0
1994-10-24,12.38,12.5,12.25,12.5,12600,0.740908245567099,0.748089908690528,0.733128110516718,0.748089908690528,210536.191132014,0.0,1.0
1994-10-25,12.5,12.62,12.12,12.12,2100,0.755271571813957,0.762522178903371,0.732311316030813,0.732311316030813,34755.7103691254,0.12,1.0
1994-10-26,12.38,12.38,12.38,12.38,300,0.748020964724543,0.748020964724543,0.748020964724543,0.748020964724543,4965.10148130363,0.0,1.0
1994-10-27,12.25,12.5,12.25,12.5,7500,0.740166140377678,0.755271571813957,0.740166140377678,0.755271571813957,124127.537032591,0.0,1.0
1994-10-28,12.5,12.62,12.5,12.5,5800,0.755271571813957,0.762522178903371,0.755271571813957,0.755271571813957,95991.9619718702,0.0,1.0
1994-10-31,12.62,12.62,12.5,12.5,4100,0.762522178903371,0.762522178903371,0.755271571813957,0.755271571813957,67856.3869111496,0.0,1.0
1994-11-01,12.62,12.62,12.62,12.62,1800,0.762522178903371,0.762522178903371,0.762522178903371,0.762522178903371,29790.6088878218,0.0,1.0
1994-11-02,12.62,12.62,12.62,12.62,200,0.762522178903371,0.762522178903371,0.762522178903371,0.762522178903371,3310.06765420242,0.0,1.0
1994-11-03,12.38,12.38,12.38,12.38,1000,0.748020964724543,0.748020964724543,0.748020964724543,0.748020964724543,16550.3382710121,0.0,1.0
1994-11-04,12.38,12.38,12.38,12.38,0,0.748020964724543,0.748020964724543,0.748020964724543,0.748020964724543,0,0.0,1.0
1994-11-07,12.38,12.38,12.25,12.25,5100,0.748020964724543,0.748020964724543,0.740166140377678,0.740166140377678,84406.7251821617,0.0,1.0
1994-11-08,12.5,12.5,12.25,12.38,4800,0.755271571813957,0.755271571813957,0.740166140377678,0.748020964724543,79441.6237008581,0.0,1.0
1994-11-09,12.25,12.38,12.25,12.38,2000,0.740166140377678,0.748020964724543,0.740166140377678,0.748020964724543,33100.6765420242,0.0,1.0
1994-11-10,12.25,12.25,12.25,12.25,0,0.740166140377678,0.740166140377678,0.740166140377678,0.740166140377678,0,0.0,1.0
1994-11-11,12.25,12.25,12.25,12.25,600,0.740166140377678,0.740166140377678,0.740166140377678,0.740166140377678,9930.20296260726,0.0,1.0
1994-11-14,12.38,12.38,12.38,12.38,500,0.748020964724543,0.748020964724543,0.748020964724543,0.748020964724543,8275.16913550605,0.0,1.0
1994-11-15,12.25,12.25,12.12,12.12,3000,0.740166140377678,0.740166140377678,0.732311316030813,0.732311316030813,49651.0148130363,0.0,1.0
1994-11-16,12.25,12.38,12.25,12.38,2500,0.740166140377678,0.748020964724543,0.740166140377678,0.748020964724543,41375.8456775303,0.0,1.0
1994-11-17,11.88,12.25,11.88,12.25,17900,0.717810101851985,0.740166140377678,0.717810101851985,0.740166140377678,296251.055051117,0.0,1.0
1994-11-18,12.0,12.0,11.88,11.88,4700,0.725060708941399,0.725060708941399,0.717810101851985,0.717810101851985,77786.5898737569,0.0,1.0
1994-11-21,11.62,12.0,11.5,12.0,5300,0.702100453158255,0.725060708941399,0.694849846068841,0.725060708941399,87716.7928363641,0.0,1.0
1994-11-22,11.5,11.5,11.38,11.5,2600,0.694849846068841,0.694849846068841,0.687599238979427,0.694849846068841,43030.8795046314,0.0,1.0
1994-11-23,11.12,11.12,11.0,11.12,8200,0.676119111087854,0.676119111087854,0.668822861687626,0.676119111087854,134863.810983375,0.07,1.0
1994-11-25,10.75,11.12,10.75,11.12,14500,0.653622342103816,0.676119111087854,0.653622342103816,0.676119111087854,238478.690153529,0.0,1.0
1994-11-28,11.0,11.12,10.75,10.75,15500,0.668822861687626,0.676119111087854,0.653622342103816,0.653622342103816,254925.496371014,0.0,1.0
1994-11-29,11.0,11.0,11.0,11.0,3000,0.668822861687626,0.668822861687626,0.668822861687626,0.668822861687626,49340.4186524543,0.0,1.0
1994-11-30,10.75,11.0,10.5,11.0,9300,0.653622342103816,0.668822861687626,0.638421822520007,0.668822861687626,152955.297822608,0.0,1.0
1994-12-01,10.62,10.88,10.5,10.5,5800,0.645718071920235,0.661526612287397,0.638421822520007,0.638421822520007,95391.4760614117,0.0,1.0
1994-12-02,10.88,10.88,10.75,10.75,3500,0.661526612287397,0.661526612287397,0.653622342103816,0.653622342103816,57563.8217611967,0.0,1.0
1994-12-05,10.88,10.88,10.75,10.88,7000,0.661526612287397,0.661526612287397,0.653622342103816,0.661526612287397,115127.643522393,0.0,1.0
1994-12-06,10.75,11.0,10.75,10.88,11000,0.653622342103816,0.668822861687626,0.653622342103816,0.661526612287397,180914.868392333,0.0,1.0
1994-12-07,10.75,10.88,10.62,10.88,9000,0.653622342103816,0.661526612287397,0.645718071920235,0.661526612287397,148021.255957363,0.0,1.0
1994-12-08,10.5,10.62,10.5,10.62,10300,0.638421822520007,0.645718071920235,0.638421822520007,0.645718071920235,169402.104040093,0.0,1.0
1994-12-09,10.62,10.62,10.62,10.62,2000,0.645718071920235,0.645718071920235,0.645718071920235,0.645718071920235,32893.6124349695,0.0,1.0
1994-12-12,10.5,10.75,10.25,10.5,12600,0.638421822520007,0.653622342103816,0.623221302936197,0.638421822520007,207229.758340308,0.0,1.0
1994-12-13,10.25,10.5,10.25,10.25,11000,0.623221302936197,0.638421822520007,0.623221302936197,0.623221302936197,180914.868392332,0.0,1.0
1994-12-14,10.25,10.25,10.0,10.0,14500,0.623221302936197,0.623221302936197,0.608020783352387,0.608020783352387,238478.690153529,0.0,1.0
1994-12-15,9.88,10.12,9.62,10.12,29900,0.600724533952159,0.615317032752616,0.584915993584996,0.615317032752616,491759.505902794,0.0,1.0
1994-12-16,9.62,9.88,9.5,9.88,22700,0.584915993584996,0.600724533952159,0.577619744184768,0.600724533952159,373342.501136904,0.0,1.0
1994-12-19,9.5,9.75,9.5,9.62,58600,0.577619744184768,0.592820263768578,0.577619744184768,0.584915993584996,963782.844344607,0.0,1.0
1994-12-20,9.75,10.0,9.75,9.75,60700,0.592820263768578,0.608020783352387,0.592820263768578,0.592820263768578,998321.137401324,0.0,1.0
1994-12-21,9.75,9.88,9.75,9.88,25700,0.592820263768578,0.600724533952159,0.592820263768578,0.600724533952159,422682.919789358,0.0,1.0
1994-12-22,9.88,9.88,9.75,9.88,31900,0.600724533952159,0.600724533952159,0.592820263768578,0.600724533952159,524653.118337764,0.0,1.0
1994-12-23,10.12,10.25,9.75,9.88,49000,0.623829323719549,0.631842941514366,0.601021334611226,0.609034952406042,794896.907127324,0.14,1.0
1994-12-27,10.0,10.12,10.0,10.0,13800,0.616432138062796,0.623829323719549,0.616432138062796,0.616432138062796,223868.92486443,0.0,1.0
1994-12-28,9.75,10.0,9.75,10.0,17500,0.601021334611226,0.616432138062796,0.601021334611226,0.616432138062796,283891.752545473,0.0,1.0
1994-12-29,10.0,10.0,9.75,9.75,28400,0.616432138062796,0.616432138062796,0.601021334611226,0.601021334611226,460715.758416653,0.0,1.0
1994-12-30,10.12,10.38,10.0,10.0,16300,0.623829323719549,0.639856559309182,0.616432138062796,0.616432138062796,264424.889513783,0.0,1.0
1995-01-03,10.5,10.5,10.25,10.25,7100,0.647253744965936,0.647253744965936,0.631842941514366,0.631842941514366,115178.939604163,0.0,1.0
1995-01-04,10.38,10.5,10.38,10.5,26000,0.639856559309182,0.647253744965936,0.639856559309182,0.647253744965936,421782.032353274,0.0,1.0
1995-01-05,10.38,10.38,10.38,10.38,10000,0.639856559309182,0.639856559309182,0.639856559309182,0.639856559309182,162223.858597413,0.0,1.0
1995-01-06,10.5,10.5,10.38,10.38,1300,0.647253744965936,0.647253744965936,0.639856559309182,0.639856559309182,21089.1016176637,0.0,1.0
1995-01-09,10.25,10.5,10.25,10.38,9700,0.631842941514366,0.647253744965936,0.631842941514366,0.639856559309182,157357.142839491,0.0,1.0
1995-01-10,10.0,10.25,10.0,10.25,2200,0.616432138062796,0.631842941514366,0.616432138062796,0.631842941514366,35689.2488914309,0.0,1.0
1995-01-11,9.75,10.0,9.5,10.0,22400,0.601021334611226,0.616432138062796,0.585610531159656,0.616432138062796,363381.443258205,0.0,1.0
1995-01-12,9.62,9.62,9.62,9.62,900,0.59300771681641,0.59300771681641,0.59300771681641,0.59300771681641,14600.1472737672,0.0,1.0
1995-01-13,9.5,9.62,9.5,9.62,23300,0.585610531159656,0.59300771681641,0.585610531159656,0.59300771681641,377981.590531972,0.0,1.0
1995-01-16,9.62,9.62,9.5,9.5,6500,0.59300771681641,0.59300771681641,0.585610531159656,0.585610531159656,105445.508088318,0.0,1.0
1995-01-17,9.5,9.75,9.5,9.75,11500,0.585610531159656,0.601021334611226,0.585610531159656,0.601021334611226,186557.437387025,0.0,1.0
1995-01-18,9.5,9.62,9.5,9.62,1400,0.585610531159656,0.59300771681641,0.585610531159656,0.59300771681641,22711.3402036378,0.0,1.0
1995-01-19,9.75,9.75,9.62,9.62,5400,0.601021334611226,0.601021334611226,0.59300771681641,0.59300771681641,87600.883642603,0.0,1.0
1995-01-20,9.75,9.75,9.75,9.75,400,0.601021334611226,0.601021334611226,0.601021334611226,0.601021334611226,6488.95434389652,0.0,1.0
1995-01-23,9.75,9.75,9.75,9.75,0,0.601021334611226,0.601021334611226,0.601021334611226,0.601021334611226,0,0.0,1.0
1995-01-24,10.0,10.0,9.62,9.62,7900,0.616432138062796,0.616432138062796,0.59300771681641,0.59300771681641,128156.848291956,0.0,1.0
1995-01-25,9.88,9.88,9.88,9.88,200,0.613966409510545,0.613966409510545,0.613966409510545,0.613966409510545,3218.41711434225,0.08,1.0
1995-01-26,9.88,9.88,9.75,9.75,2800,0.613966409510545,0.613966409510545,0.605887904122248,0.605887904122248,45057.8396007915,0.0,1.0
1995-01-27,9.75,9.75,9.75,9.75,100,0.605887904122248,0.605887904122248,0.605887904122248,0.605887904122248,1609.20855717113,0.0,1.0
1995-01-30,9.88,9.88,9.75,9.75,4200,0.613966409510545,0.613966409510545,0.605887904122248,0.605887904122248,67586.7594011872,0.0,1.0
1995-01-31,9.75,9.88,9.75,9.88,5300,0.605887904122248,0.613966409510545,0.605887904122248,0.613966409510545,85288.0535300697,0.0,1.0
1995-02-01,9.75,9.75,9.75,9.75,1000,0.605887904122248,0.605887904122248,0.605887904122248,0.605887904122248,16092.0855717113,0.0,1.0
1995-02-02,9.5,9.88,9.5,9.75,6600,0.590352316837062,0.613966409510545,0.590352316837062,0.605887904122248,106207.764773294,0.0,1.0
1995-02-03,9.88,9.88,9.75,9.75,16300,0.613966409510545,0.613966409510545,0.605887904122248,0.605887904122248,262300.994818893,0.0,1.0
1995-02-06,9.88,9.88,9.62,9.62,10100,0.613966409510545,0.613966409510545,0.597809398733951,0.597809398733951,162530.064274284,0.0,1.0
1995-02-07,9.88,9.88,9.88,9.88,0,0.613966409510545,0.613966409510545,0.613966409510545,0.613966409510545,0,0.0,1.0
1995-02-08,9.75,9.88,9.75,9.88,9600,0.605887904122248,0.613966409510545,0.605887904122248,0.613966409510545,154484.021488428,0.0,1.0
1995-02-09,9.75,9.88,9.75,9.88,13100,0.605887904122248,0.613966409510545,0.605887904122248,0.613966409510545,210806.320989417,0.0,1.0
1995-02-10,9.88,9.88,9.88,9.88,700,0.613966409510545,0.613966409510545,0.613966409510545,0.613966409510545,11264.4599001979,0.0,1.0
1995-02-13,9.75,9.88,9.75,9.88,13400,0.605887904122248,0.613966409510545,0.605887904122248,0.613966409510545,215633.946660931,0.0,1.0
1995-02-14,9.62,9.88,9.62,9.62,2600,0.597809398733951,0.613966409510545,0.597809398733951,0.597809398733951,41839.4224864493,0.0,1.0
1995-02-15,9.88,9.88,9.75,9.88,1900,0.613966409510545,0.613966409510545,0.605887904122248,0.613966409510545,30574.9625862514,0.0,1.0
1995-02-16,9.5,9.62,9.5,9.62,5400,0.590352316837062,0.597809398733951,0.590352316837062,0.597809398733951,86897.2620872408,0.0,1.0
1995-02-17,9.62,9.62,9.5,9.5,10700,0.597809398733951,0.597809398733951,0.590352316837062,0.590352316837062,172185.315617311,0.0,1.0
1995-02-21,9.75,9.88,9.75,9.88,2000,0.605887904122248,0.613966409510545,0.605887904122248,0.613966409510545,32184.1711434225,0.0,1.0
1995-02-22,9.88,9.88,9.75,9.88,1000,0.619559220933212,0.619559220933212,0.611407125920932,0.619559220933212,15946.8210078743,0.09,1.0
1995-02-23,9.88,9.88,9.75,9.88,3100,0.619559220933212,0.619559220933212,0.611407125920932,0.619559220933212,49435.1451244104,0.0,1.0
1995-02-24,10.0,10.0,9.75,10.0,8100,0.627084231713777,0.627084231713777,0.611407125920932,0.627084231713777,129169.250163782,0.0,1.0
1995-02-27,9.88,10.0,9.88,10.0,2600,0.619559220933212,0.627084231713777,0.619559220933212,0.627084231713777,41461.7346204733,0.0,1.0
1995-02-28,9.75,10.0,9.75,9.75,9400,0.611407125920932,0.627084231713777,0.611407125920932,0.611407125920932,149900.117474019,0.0,1.0
1995-03-01,9.88,10.0,9.88,10.0,1500,0.619559220933212,0.627084231713777,0.619559220933212,0.627084231713777,23920.2315118115,0.0,1.0
1995-03-02,10.12,10.12,10.0,10.0,700,0.634609242494342,0.634609242494342,0.627084231713777,0.627084231713777,11162.774705512,0.0,1.0
1995-03-03,9.88,10.12,9.88,10.12,6400,0.619559220933212,0.634609242494342,0.619559220933212,0.634609242494342,102059.654450396,0.0,1.0
1995-03-06,10.0,10.12,10.0,10.0,3100,0.627084231713777,0.634609242494342,0.627084231713777,0.627084231713777,49435.1451244105,0.0,1.0
1995-03-07,10.0,10.25,10.0,10.12,11100,0.627084231713777,0.642761337506621,0.627084231713777,0.634609242494342,177009.713187405,0.0,1.0
1995-03-08,10.5,10.5,10.0,10.0,3500,0.658438443299466,0.658438443299466,0.627084231713777,0.627084231713777,55813.8735275602,0.0,1.0
1995-03-09,10.88,10.88,10.75,10.75,3200,0.682267644104589,0.682267644104589,0.67411554909231,0.67411554909231,51029.8272251979,0.0,1.0
1995-03-10,11.12,11.25,10.75,10.88,8000,0.69731766566572,0.705469760677999,0.67411554909231,0.682267644104589,127574.568062995,0.0,1.0
1995-03-13,11.0,11.0,11.0,11.0,1700,0.689792654885155,0.689792654885155,0.689792654885155,0.689792654885155,27109.5957133864,0.0,1.0
1995-03-14,11.12,11.25,11.0,11.0,2700,0.69731766566572,0.705469760677999,0.689792654885155,0.689792654885155,43056.4167212607,0.0,1.0
1995-03-15,11.38,11.38,11.12,11.25,5500,0.713621855690278,0.713621855690278,0.69731766566572,0.705469760677999,87707.5155433089,0.0,1.0
1995-03-16,11.25,11.38,11.12,11.12,3300,0.705469760677999,0.713621855690278,0.69731766566572,0.69731766566572,52624.5093259853,0.0,1.0
1995-03-17,11.5,11.5,11.38,11.38,10800,0.721146866470843,0.721146866470843,0.713621855690278,0.713621855690278,172225.666885043,0.0,1.0
1995-03-20,11.25,11.38,11.25,11.38,4000,0.705469760677999,0.713621855690278,0.705469760677999,0.713621855690278,63787.2840314974,0.0,1.0
1995-03-21,11.25,11.38,11.25,11.38,3200,0.705469760677999,0.713621855690278,0.705469760677999,0.713621855690278,51029.8272251979,0.0,1.0
1995-03-22,11.0,11.0,11.0,11.0,11500,0.689792654885155,0.689792654885155,0.689792654885155,0.689792654885155,183388.441590555,0.0,1.0
1995-03-23,11.25,11.38,11.0,11.0,7800,0.705469760677999,0.713621855690278,0.689792654885155,0.689792654885155,124385.20386142,0.0,1.0
1995-03-24,11.25,11.38,11.25,11.25,2400,0.705469760677999,0.713621855690278,0.705469760677999,0.705469760677999,38272.3704188984,0.0,1.0
1995-03-27,11.25,11.38,11.12,11.12,15400,0.710361017685366,0.718569633889731,0.702152401481002,0.702152401481002,243890.072352951,0.078,1.0
1995-03-28,11.38,11.5,11.25,11.38,15400,0.718569633889731,0.726146818078374,0.710361017685366,0.718569633889731,243890.072352951,0.0,1.0
1995-03-29,11.38,11.62,11.25,11.5,8900,0.718569633889731,0.733724002267018,0.710361017685366,0.726146818078374,140949.457398783,0.0,1.0
1995-03-30,11.38,11.38,11.38,11.38,2400,0.718569633889731,0.718569633889731,0.718569633889731,0.718569633889731,38008.8424446157,0.0,1.0
1995-03-31,11.0,11.25,11.0,11.25,4100,0.694575217292358,0.710361017685366,0.694575217292358,0.710361017685366,64931.7725095519,0.0,1.0
1995-04-03,11.38,11.38,11.12,11.12,6300,0.718569633889731,0.718569633889731,0.702152401481002,0.702152401481002,99773.2114171163,0.0,1.0
1995-04-04,11.25,11.38,11.25,11.25,5400,0.710361017685366,0.718569633889731,0.710361017685366,0.710361017685366,85519.8955003855,0.0,1.0
1995-04-05,11.38,11.38,11.38,11.38,8000,0.718569633889731,0.718569633889731,0.718569633889731,0.718569633889731,126696.141482052,0.0,1.0
1995-04-06,11.38,11.38,11.38,11.38,13100,0.718569633889731,0.718569633889731,0.718569633889731,0.718569633889731,207464.931676861,0.0,1.0
1995-04-07,11.38,11.38,11.38,11.38,0,0.718569633889731,0.718569633889731,0.718569633889731,0.718569633889731,0,0.0,1.0
1995-04-10,11.38,11.38,11.38,11.38,100,0.718569633889731,0.718569633889731,0.718569633889731,0.718569633889731,1583.70176852566,0.0,1.0
1995-04-11,11.25,11.38,11.12,11.38,2500,0.710361017685366,0.718569633889731,0.702152401481002,0.718569633889731,39592.5442131414,0.0,1.0
1995-04-12,11.12,11.25,11.12,11.12,14200,0.702152401481002,0.710361017685366,0.702152401481002,0.702152401481002,224885.651130643,0.0,1.0
1995-04-13,11.38,11.38,11.12,11.12,8500,0.718569633889731,0.718569633889731,0.702152401481002,0.702152401481002,134614.650324681,0.0,1.0
1995-04-17,11.25,11.25,11.25,11.25,3800,0.710361017685366,0.710361017685366,0.710361017685366,0.710361017685366,60180.667203975,0.0,1.0
1995-04-18,11.0,11.25,11.0,11.12,16800,0.694575217292358,0.710361017685366,0.694575217292358,0.702152401481002,266061.89711231,0.0,1.0
1995-04-19,11.12,11.12,11.12,11.12,6300,0.702152401481002,0.702152401481002,0.702152401481002,0.702152401481002,99773.2114171164,0.0,1.0
1995-04-20,11.0,11.0,10.75,10.88,16600,0.694575217292358,0.694575217292358,0.67878941689935,0.686998033103714,262894.493575259,0.0,1.0
1995-04-21,10.75,11.0,10.75,11.0,12200,0.67878941689935,0.694575217292358,0.67878941689935,0.694575217292358,193211.61576013,0.0,1.0
1995-04-24,10.5,10.88,10.5,10.62,6200,0.671212232710706,0.695503723037379,0.671212232710706,0.678883229655971,96988.6972069805,0.13,1.0
1995-04-25,10.5,10.75,10.5,10.5,5500,0.671212232710706,0.687193476346675,0.671212232710706,0.671212232710706,86038.3604255472,0.0,1.0
1995-04-26,10.75,10.88,10.75,10.75,7600,0.687193476346675,0.695503723037379,0.687193476346675,0.687193476346675,118889.370769847,0.0,1.0
1995-04-27,10.75,10.75,10.75,10.75,2500,0.687193476346675,0.687193476346675,0.687193476346675,0.687193476346675,39108.345647976,0.0,1.0
1995-04-28,10.75,10.75,10.75,10.75,0,0.687193476346675,0.687193476346675,0.687193476346675,0.687193476346675,0,0.0,1.0
1995-05-01,11.12,11.12,10.62,10.62,25900,0.71084571692791,0.71084571692791,0.678883229655971,0.678883229655971,405162.460913031,0.0,1.0
1995-05-02,11.12,11.12,11.12,11.12,1000,0.71084571692791,0.71084571692791,0.71084571692791,0.71084571692791,15643.3382591904,0.0,1.0
1995-05-03,11.12,11.12,11.0,11.0,9300,0.71084571692791,0.71084571692791,0.703174719982645,0.703174719982645,145483.045810471,0.0,1.0
1995-05-04,11.5,11.5,11.12,11.12,14000,0.735137207254583,0.735137207254583,0.71084571692791,0.71084571692791,219006.735628666,0.0,1.0
1995-05-05,11.5,11.5,11.38,11.5,2000,0.735137207254583,0.735137207254583,0.727466210309318,0.735137207254583,31286.6765183808,0.0,1.0
1995-05-08,11.5,11.5,11.25,11.5,7100,0.735137207254583,0.735137207254583,0.719155963618614,0.735137207254583,111067.701640252,0.0,1.0
1995-05-09,11.62,11.75,11.62,11.62,3300,0.742808204199848,0.751118450890552,0.742808204199848,0.742808204199848,51623.0162553283,0.0,1.0
1995-05-10,11.75,11.75,11.5,11.5,4500,0.751118450890552,0.751118450890552,0.735137207254583,0.735137207254583,70395.0221663568,0.0,1.0
1995-05-11,11.5,11.88,11.5,11.75,41500,0.735137207254583,0.759428697581256,0.735137207254583,0.751118450890552,649198.537756402,0.0,1.0
1995-05-12,11.5,11.5,11.5,11.5,200,0.735137207254583,0.735137207254583,0.735137207254583,0.735137207254583,3128.66765183808,0.0,1.0
1995-05-15,11.5,11.62,11.5,11.62,2100,0.735137207254583,0.742808204199848,0.735137207254583,0.742808204199848,32851.0103442998,0.0,1.0
1995-05-16,11.5,11.75,11.5,11.62,7200,0.735137207254583,0.751118450890552,0.735137207254583,0.742808204199848,112632.035466171,0.0,1.0
1995-05-17,11.62,11.62,11.62,11.62,2800,0.742808204199848,0.742808204199848,0.742808204199848,0.742808204199848,43801.3471257331,0.0,1.0
1995-05-18,11.5,11.62,11.5,11.62,2400,0.735137207254583,0.742808204199848,0.735137207254583,0.742808204199848,37544.011822057,0.0,1.0
1995-05-19,11.62,11.62,11.5,11.62,3500,0.742808204199848,0.742808204199848,0.735137207254583,0.742808204199848,54751.6839071664,0.0,1.0
1995-05-22,11.75,11.75,11.75,11.75,2400,0.751118450890552,0.751118450890552,0.751118450890552,0.751118450890552,37544.011822057,0.0,1.0
1995-05-23,11.75,11.75,11.75,11.75,13300,0.751118450890552,0.751118450890552,0.751118450890552,0.751118450890552,208056.398847232,0.0,1.0
1995-05-24,11.5,11.62,11.5,11.62,800,0.739611955472654,0.747329645442804,0.739611955472654,0.747329645442804,12438.9552277054,0.07,1.0
1995-05-25,11.25,11.5,11.25,11.38,1500,0.72353343470151,0.739611955472654,0.72353343470151,0.731894265502505,23323.0410519476,0.0,1.0
1995-05-26,11.25,11.25,11.25,11.25,2700,0.72353343470151,0.72353343470151,0.72353343470151,0.72353343470151,41981.4738935058,0.0,1.0
1995-05-30,11.38,11.5,11.25,11.5,2700,0.731894265502505,0.739611955472654,0.72353343470151,0.739611955472654,41981.4738935058,0.0,1.0
1995-05-31,11.25,11.25,11.12,11.25,2400,0.72353343470151,0.72353343470151,0.715172603900514,0.72353343470151,37316.8656831162,0.0,1.0
1995-06-01,11.12,11.12,11.12,11.12,200,0.715172603900514,0.715172603900514,0.715172603900514,0.715172603900514,3109.73880692636,0.0,1.0
1995-06-02,11.5,11.5,11.12,11.12,2000,0.739611955472654,0.739611955472654,0.715172603900514,0.715172603900514,31097.3880692636,0.0,1.0
1995-06-05,11.5,11.5,11.5,11.5,200,0.739611955472654,0.739611955472654,0.739611955472654,0.739611955472654,3109.73880692636,0.0,1.0
1995-06-06,11.62,11.62,11.38,11.38,1600,0.747329645442804,0.747329645442804,0.731894265502505,0.731894265502505,24877.9104554108,0.0,1.0
1995-06-07,11.5,11.5,11.5,11.5,2500,0.739611955472654,0.739611955472654,0.739611955472654,0.739611955472654,38871.7350865794,0.0,1.0
1995-06-08,11.0,11.5,11.0,11.5,5100,0.707454913930365,0.739611955472654,0.707454913930365,0.739611955472654,79298.339576622,0.0,1.0
1995-06-09,11.38,11.38,11.0,11.0,55900,0.731894265502505,0.731894265502505,0.707454913930365,0.707454913930365,869171.996535916,0.0,1.0
1995-06-12,11.25,11.25,11.12,11.25,5500,0.72353343470151,0.72353343470151,0.715172603900514,0.72353343470151,85517.8171904747,0.0,1.0
1995-06-13,11.25,11.25,11.25,11.25,800,0.72353343470151,0.72353343470151,0.72353343470151,0.72353343470151,12438.9552277054,0.0,1.0
1995-06-14,10.88,11.12,10.75,11.0,3900,0.699737223960216,0.715172603900514,0.69137639315922,0.707454913930365,60639.9067350639,0.0,1.0
1995-06-15,10.88,11.0,10.75,10.75,1800,0.699737223960216,0.707454913930365,0.69137639315922,0.69137639315922,27987.6492623372,0.0,1.0
1995-06-16,11.12,11.12,10.88,10.88,400,0.715172603900514,0.715172603900514,0.699737223960216,0.699737223960216,6219.47761385271,0.0,1.0
1995-06-19,11.0,11.12,11.0,11.0,3300,0.707454913930365,0.715172603900514,0.707454913930365,0.707454913930365,51310.6903142848,0.0,1.0
1995-06-20,11.0,11.0,11.0,11.0,2000,0.707454913930365,0.707454913930365,0.707454913930365,0.707454913930365,31097.3880692635,0.0,1.0
1995-06-21,11.0,11.0,11.0,11.0,400,0.707454913930365,0.707454913930365,0.707454913930365,0.707454913930365,6219.47761385271,0.0,1.0
1995-06-22,11.12,11.12,11.12,11.12,1000,0.715172603900514,0.715172603900514,0.715172603900514,0.715172603900514,15548.6940346318,0.0,1.0
1995-06-23,11.25,11.25,11.25,11.25,4300,0.72353343470151,0.72353343470151,0.72353343470151,0.72353343470151,66859.3843489166,0.0,1.0
1995-06-26,11.0,11.25,11.0,11.25,17000,0.707454913930365,0.72353343470151,0.707454913930365,0.72353343470151,264327.79858874,0.0,1.0
1995-06-27,11.0,11.0,11.0,11.0,400,0.707454913930365,0.707454913930365,0.707454913930365,0.707454913930365,6219.47761385271,0.0,1.0
1995-06-28,11.12,11.12,11.0,11.0,2700,0.720317730547281,0.720317730547281,0.712544517627706,0.712544517627706,41681.6062228379,0.08,1.0
1995-06-29,10.88,10.88,10.88,10.88,2100,0.704771304708131,0.704771304708131,0.704771304708131,0.704771304708131,32419.0270622072,0.0,1.0
1995-06-30,11.0,11.0,11.0,11.0,400,0.712544517627706,0.712544517627706,0.712544517627706,0.712544517627706,6175.05277375376,0.0,1.0
1995-07-03,10.75,10.88,10.75,10.88,1400,0.696350324045258,0.704771304708131,0.696350324045258,0.704771304708131,21612.6847081382,0.0,1.0
1995-07-05,10.88,10.88,10.62,10.62,2100,0.704771304708131,0.704771304708131,0.687929343382385,0.687929343382385,32419.0270622072,0.0,1.0
1995-07-06,11.0,11.0,10.88,11.0,13300,0.712544517627706,0.712544517627706,0.704771304708131,0.712544517627706,205320.504727312,0.0,1.0
1995-07-07,11.0,11.0,11.0,11.0,0,0.712544517627706,0.712544517627706,0.712544517627706,0.712544517627706,0,0.0,1.0
1995-07-10,10.88,10.88,10.88,10.88,500,0.704771304708131,0.704771304708131,0.704771304708131,0.704771304708131,7718.8159671922,0.0,1.0
1995-07-11,11.0,11.0,10.5,10.62,8500,0.712544517627706,0.712544517627706,0.68015613046281,0.687929343382385,131219.871442267,0.0,1.0
1995-07-12,10.88,11.0,10.75,11.0,1300,0.704771304708131,0.712544517627706,0.696350324045258,0.712544517627706,20068.9215146997,0.0,1.0
1995-07-13,10.88,10.88,10.62,10.75,3300,0.704771304708131,0.704771304708131,0.687929343382385,0.696350324045258,50944.1853834685,0.0,1.0
1995-07-14,10.88,10.88,10.88,10.88,100,0.704771304708131,0.704771304708131,0.704771304708131,0.704771304708131,1543.76319343844,0.0,1.0
1995-07-17,10.88,10.88,10.75,10.75,2700,0.704771304708131,0.704771304708131,0.696350324045258,0.696350324045258,41681.6062228379,0.0,1.0
1995-07-18,10.75,10.75,10.75,10.75,5000,0.696350324045258,0.696350324045258,0.696350324045258,0.696350324045258,77188.159671922,0.0,1.0
1995-07-19,10.88,10.88,10.88,10.88,100,0.704771304708131,0.704771304708131,0.704771304708131,0.704771304708131,1543.76319343844,0.0,1.0
1995-07-20,10.5,10.75,10.38,10.75,4000,0.68015613046281,0.696350324045258,0.672382917543235,0.696350324045258,61750.5277375376,0.0,1.0
1995-07-21,10.75,10.75,10.38,10.38,5200,0.696350324045258,0.696350324045258,0.672382917543235,0.672382917543235,80275.6860587989,0.0,1.0
1995-07-24,10.88,10.88,10.75,10.75,5600,0.704771304708131,0.704771304708131,0.696350324045258,0.696350324045258,86450.7388325526,0.0,1.0
1995-07-25,10.62,10.75,10.5,10.75,12300,0.687929343382385,0.696350324045258,0.68015613046281,0.696350324045258,189882.872792928,0.0,1.0
1995-07-26,10.62,10.62,10.62,10.62,200,0.687929343382385,0.687929343382385,0.687929343382385,0.687929343382385,3087.52638687688,0.0,1.0
1995-07-27,10.38,10.62,10.38,10.62,3400,0.675621756259725,0.691243068543187,0.675621756259725,0.691243068543187,52236.3284974395,0.05,1.0
1995-07-28,10.25,10.5,10.25,10.5,1100,0.667160212106183,0.683432412401456,0.667160212106183,0.683432412401456,16899.9886315245,0.0,1.0
1995-07-31,10.38,10.5,10.38,10.5,4100,0.675621756259725,0.683432412401456,0.675621756259725,0.683432412401456,62990.8667175006,0.0,1.0
1995-08-01,10.25,10.38,10.12,10.38,17400,0.667160212106183,0.675621756259725,0.658698667952641,0.675621756259725,267327.092898661,0.0,1.0
1995-08-02,10.25,10.25,10.12,10.12,1500,0.667160212106183,0.667160212106183,0.658698667952641,0.658698667952641,23045.439042988,0.0,1.0
1995-08-03,10.12,10.38,10.12,10.38,2800,0.658698667952641,0.675621756259725,0.658698667952641,0.675621756259725,43018.1528802443,0.0,1.0
1995-08-04,10.12,10.25,10.12,10.12,76100,0.658698667952641,0.667160212106183,0.658698667952641,0.658698667952641,1169171.94078093,0.0,1.0
1995-08-07,10.25,10.25,10.12,10.12,1200,0.667160212106183,0.667160212106183,0.658698667952641,0.658698667952641,18436.3512343904,0.0,1.0
1995-08-08,10.0,10.25,9.88,10.25,16200,0.65088801181091,0.667160212106183,0.643077355669179,0.667160212106183,248890.741664271,0.0,1.0
1995-08-09,10.0,10.0,9.88,10.0,3700,0.65088801181091,0.65088801181091,0.643077355669179,0.65088801181091,56845.4163060371,0.0,1.0
1995-08-10,9.88,10.0,9.75,10.0,20500,0.643077355669179,0.65088801181091,0.634615811515637,0.65088801181091,314954.333587503,0.0,1.0
1995-08-11,9.88,9.88,9.88,9.88,2300,0.643077355669179,0.643077355669179,0.643077355669179,0.643077355669179,35336.339865915,0.0,1.0
1995-08-14,9.88,9.88,9.75,9.75,11300,0.643077355669179,0.643077355669179,0.634615811515637,0.634615811515637,173608.974123843,0.0,1.0
1995-08-15,9.88,9.88,9.88,9.88,0,0.643077355669179,0.643077355669179,0.643077355669179,0.643077355669179,0,0.0,1.0
1995-08-16,10.12,10.12,9.75,9.75,27000,0.658698667952641,0.658698667952641,0.634615811515637,0.634615811515637,414817.902773784,0.0,1.0
1995-08-17,9.88,10.12,9.88,10.12,8900,0.643077355669179,0.658698667952641,0.643077355669179,0.658698667952641,136736.271655062,0.0,1.0
1995-08-18,9.88,9.88,9.88,9.88,400,0.643077355669179,0.643077355669179,0.643077355669179,0.643077355669179,6145.45041146348,0.0,1.0
1995-08-21,10.0,10.0,9.88,10.0,8800,0.65088801181091,0.65088801181091,0.643077355669179,0.65088801181091,135199.909052196,0.0,1.0
1995-08-22,10.12,10.12,10.12,10.12,2600,0.658698667952641,0.658698667952641,0.658698667952641,0.658698667952641,39945.4276745126,0.0,1.0
1995-08-23,10.0,10.12,10.0,10.12,19400,0.65088801181091,0.658698667952641,0.65088801181091,0.658698667952641,298054.344955979,0.0,1.0
1995-08-24,10.12,10.25,10.0,10.0,44400,0.658698667952641,0.667160212106183,0.65088801181091,0.65088801181091,682144.995672446,0.0,1.0
1995-08-25,10.38,10.38,10.25,10.25,6800,0.675621756259725,0.675621756259725,0.667160212106183,0.667160212106183,104472.656994879,0.0,1.0
1995-08-28,10.5,10.5,10.5,10.5,25300,0.683432412401456,0.683432412401456,0.683432412401456,0.683432412401456,388699.738525064,0.0,1.0
1995-08-29,10.38,10.38,10.38,10.38,0,0.680828860354212,0.680828860354212,0.680828860354212,0.680828860354212,0,0.08,1.0
1995-08-30,10.38,10.38,10.25,10.38,4700,0.680828860354212,0.680828860354212,0.672302101987541,0.680828860354212,71656.7743244878,0.0,1.0
1995-08-31,10.38,10.5,10.38,10.38,5800,0.680828860354212,0.688699714231139,0.680828860354212,0.680828860354212,88427.5087408573,0.0,1.0
1995-09-01,10.38,10.38,10.0,10.38,10900,0.680828860354212,0.680828860354212,0.655904489743942,0.680828860354212,166182.731944025,0.0,1.0
1995-09-05,10.25,10.25,10.12,10.25,8500,0.672302101987541,0.672302101987541,0.66377534362087,0.672302101987541,129592.038671946,0.0,1.0
1995-09-06,10.25,10.25,10.25,10.25,3500,0.672302101987541,0.672302101987541,0.672302101987541,0.672302101987541,53361.4276884484,0.0,1.0
1995-09-07,10.38,10.38,10.25,10.38,6000,0.680828860354212,0.680828860354212,0.672302101987541,0.680828860354212,91476.7331801972,0.0,1.0
1995-09-08,10.38,10.38,10.25,10.25,2200,0.680828860354212,0.680828860354212,0.672302101987541,0.672302101987541,33541.468832739,0.0,1.0
1995-09-11,10.12,10.25,10.12,10.25,3500,0.66377534362087,0.672302101987541,0.66377534362087,0.672302101987541,53361.4276884483,0.0,1.0
1995-09-12,10.25,10.25,10.12,10.12,2500,0.672302101987541,0.672302101987541,0.66377534362087,0.66377534362087,38115.3054917488,0.0,1.0
1995-09-13,10.38,10.38,10.25,10.25,2100,0.680828860354212,0.680828860354212,0.672302101987541,0.672302101987541,32016.856613069,0.0,1.0
1995-09-14,10.5,10.5,10.25,10.25,4800,0.688699714231139,0.688699714231139,0.672302101987541,0.672302101987541,73181.3865441578,0.0,1.0
1995-09-15,10.38,10.38,10.38,10.38,1800,0.680828860354212,0.680828860354212,0.680828860354212,0.680828860354212,27443.0199540592,0.0,1.0
1995-09-18,10.38,10.38,10.38,10.38,0,0.680828860354212,0.680828860354212,0.680828860354212,0.680828860354212,0,0.0,1.0
1995-09-19,10.75,10.75,10.5,10.5,2500,0.705097326474738,0.705097326474738,0.688699714231139,0.688699714231139,38115.3054917488,0.0,1.0
1995-09-20,10.12,10.62,10.12,10.62,7400,0.66377534362087,0.696570568108067,0.66377534362087,0.696570568108067,112821.304255576,0.0,1.0
1995-09-21,10.75,10.75,10.25,10.25,11700,0.705097326474738,0.705097326474738,0.672302101987541,0.672302101987541,178379.629701385,0.0,1.0
1995-09-22,11.0,11.0,10.75,10.75,2200,0.721494938718336,0.721494938718336,0.705097326474738,0.705097326474738,33541.468832739,0.0,1.0
1995-09-25,10.62,10.88,10.62,10.88,2000,0.696570568108067,0.713624084841409,0.696570568108067,0.713624084841409,30492.2443933991,0.0,1.0
1995-09-26,10.75,10.75,10.5,10.5,7800,0.705097326474738,0.705097326474738,0.688699714231139,0.688699714231139,118919.753134256,0.0,1.0
1995-09-27,10.5,10.5,10.5,10.5,2400,0.693291045659347,0.693291045659347,0.693291045659347,0.693291045659347,36348.3708000784,0.07,1.0
1995-09-28,10.5,10.5,10.38,10.38,6400,0.693291045659347,0.693291045659347,0.68536771942324,0.68536771942324,96928.988800209,0.0,1.0
1995-09-29,10.5,10.5,10.5,10.5,500,0.693291045659347,0.693291045659347,0.693291045659347,0.693291045659347,7572.57725001632,0.0,1.0
1995-10-02,10.5,10.5,10.5,10.5,4000,0.693291045659347,0.693291045659347,0.693291045659347,0.693291045659347,60580.6180001306,0.0,1.0
1995-10-03,10.38,10.5,10.38,10.5,3000,0.68536771942324,0.693291045659347,0.68536771942324,0.693291045659347,45435.463500098,0.0,1.0
1995-10-04,10.38,10.38,10.38,10.38,0,0.68536771942324,0.68536771942324,0.68536771942324,0.68536771942324,0,0.0,1.0
1995-10-05,10.5,10.5,10.38,10.38,1300,0.693291045659347,0.693291045659347,0.68536771942324,0.68536771942324,19688.7008500424,0.0,1.0
1995-10-06,10.5,10.5,10.5,10.5,600,0.693291045659347,0.693291045659347,0.693291045659347,0.693291045659347,9087.09270001959,0.0,1.0
1995-10-09,10.38,10.62,10.38,10.38,1700,0.68536771942324,0.701214371895454,0.68536771942324,0.68536771942324,25746.7626500555,0.0,1.0
1995-10-10,10.38,10.38,10.38,10.38,100,0.68536771942324,0.68536771942324,0.68536771942324,0.68536771942324,1514.51545000327,0.0,1.0
1995-10-11,10.38,10.38,10.38,10.38,700,0.68536771942324,0.68536771942324,0.68536771942324,0.68536771942324,10601.6081500229,0.0,1.0
1995-10-12,10.25,10.25,10.25,10.25,600,0.676784116000791,0.676784116000791,0.676784116000791,0.676784116000791,9087.09270001959,0.0,1.0
1995-10-13,10.5,10.5,10.5,10.5,2400,0.693291045659347,0.693291045659347,0.693291045659347,0.693291045659347,36348.3708000784,0.0,1.0
1995-10-16,10.38,10.38,10.25,10.25,3000,0.68536771942324,0.68536771942324,0.676784116000791,0.676784116000791,45435.463500098,0.0,1.0
1995-10-17,10.38,10.38,10.25,10.25,800,0.68536771942324,0.68536771942324,0.676784116000791,0.676784116000791,12116.1236000261,0.0,1.0
1995-10-18,10.62,10.62,10.5,10.5,5200,0.701214371895454,0.701214371895454,0.693291045659347,0.693291045659347,78754.8034001698,0.0,1.0
1995-10-19,10.5,10.5,10.38,10.5,1600,0.693291045659347,0.693291045659347,0.68536771942324,0.693291045659347,24232.2472000522,0.0,1.0
1995-10-20,10.25,10.25,10.25,10.25,700,0.676784116000791,0.676784116000791,0.676784116000791,0.676784116000791,10601.6081500229,0.0,1.0
1995-10-23,10.12,10.25,10.12,10.25,4000,0.668200512578342,0.676784116000791,0.668200512578342,0.676784116000791,60580.6180001306,0.0,1.0
1995-10-24,10.5,10.5,10.38,10.38,4400,0.693291045659347,0.693291045659347,0.68536771942324,0.68536771942324,66638.6798001437,0.0,1.0
1995-10-25,10.38,10.5,10.38,10.5,4500,0.68536771942324,0.693291045659347,0.68536771942324,0.693291045659347,68153.1952501469,0.0,1.0
1995-10-26,10.5,10.5,10.25,10.25,32100,0.693291045659347,0.693291045659347,0.676784116000791,0.676784116000791,486159.459451048,0.0,1.0
1995-10-27,10.38,10.38,10.38,10.38,100,0.689329382541294,0.689329382541294,0.689329382541294,0.689329382541294,1505.81133822164,0.06,1.0
1995-10-30,10.0,10.12,10.0,10.12,4900,0.664093817477161,0.672062943286887,0.664093817477161,0.672062943286887,73784.7555728603,0.0,1.0
1995-10-31,10.12,10.12,10.0,10.12,1600,0.672062943286887,0.672062943286887,0.664093817477161,0.672062943286887,24092.9814115462,0.0,1.0
1995-11-01,10.0,10.0,10.0,10.0,100,0.664093817477161,0.664093817477161,0.664093817477161,0.664093817477161,1505.81133822164,0.0,1.0
1995-11-02,10.0,10.0,10.0,10.0,15000,0.664093817477161,0.664093817477161,0.664093817477161,0.664093817477161,225871.700733246,0.0,1.0
1995-11-03,10.12,10.12,10.0,10.0,4100,0.672062943286887,0.672062943286887,0.664093817477161,0.664093817477161,61738.2648670871,0.0,1.0
1995-11-06,10.0,10.12,10.0,10.12,1900,0.664093817477161,0.672062943286887,0.664093817477161,0.672062943286887,28610.4154262111,0.0,1.0
1995-11-07,10.0,10.0,10.0,10.0,3500,0.664093817477161,0.664093817477161,0.664093817477161,0.664093817477161,52703.3968377573,0.0,1.0
1995-11-08,9.88,9.88,9.62,9.75,10400,0.656124691667435,0.656124691667435,0.638858252413029,0.647491472040232,156604.37917505,0.0,1.0
1995-11-09,9.88,10.0,9.88,9.88,1400,0.656124691667435,0.664093817477161,0.656124691667435,0.656124691667435,21081.3587351029,0.0,1.0
1995-11-10,10.0,10.0,9.88,9.88,4300,0.664093817477161,0.664093817477161,0.656124691667435,0.656124691667435,64749.8875435304,0.0,1.0
1995-11-13,10.0,10.0,9.88,9.88,200,0.664093817477161,0.664093817477161,0.656124691667435,0.656124691667435,3011.62267644328,0.0,1.0
1995-11-14,9.88,9.88,9.88,9.88,100,0.656124691667435,0.656124691667435,0.656124691667435,0.656124691667435,1505.81133822164,0.0,1.0
1995-11-15,9.75,10.12,9.75,10.0,5800,0.647491472040232,0.672062943286887,0.647491472040232,0.664093817477161,87337.057616855,0.0,1.0
1995-11-16,9.88,10.0,9.75,9.75,10000,0.656124691667435,0.664093817477161,0.647491472040232,0.647491472040232,150581.133822164,0.0,1.0
1995-11-17,10.0,10.0,10.0,10.0,6200,0.664093817477161,0.664093817477161,0.664093817477161,0.664093817477161,93360.3029697416,0.0,1.0
1995-11-20,10.0,10.0,9.88,10.0,12200,0.664093817477161,0.664093817477161,0.656124691667435,0.664093817477161,183708.98326304,0.0,1.0
1995-11-21,10.0,10.12,10.0,10.0,18200,0.664093817477161,0.672062943286887,0.664093817477161,0.664093817477161,274057.663556338,0.0,1.0
1995-11-22,10.12,10.12,9.75,10.12,12700,0.672062943286887,0.672062943286887,0.647491472040232,0.672062943286887,191238.039954148,0.0,1.0
1995-11-24,10.12,10.12,10.12,10.12,1000,0.672062943286887,0.672062943286887,0.672062943286887,0.672062943286887,15058.1133822164,0.0,1.0
1995-11-27,10.25,10.25,10.0,10.12,5100,0.68069616291409,0.68069616291409,0.664093817477161,0.672062943286887,76796.3782493035,0.0,1.0
1995-11-28,10.12,10.12,10.0,10.0,3600,0.676711600009227,0.676711600009227,0.668687351787774,0.668687351787774,53836.8191109821,0.07,1.0
1995-11-29,10.12,10.25,10.0,10.25,11800,0.676711600009227,0.685404535582469,0.668687351787774,0.685404535582469,176465.129308219,0.0,1.0
1995-11-30,10.0,10.12,10.0,10.12,1100,0.668687351787774,0.676711600009227,0.668687351787774,0.676711600009227,16450.1391728001,0.0,1.0
1995-12-01,10.12,10.12,10.0,10.0,9600,0.676711600009227,0.676711600009227,0.668687351787774,0.668687351787774,143564.850962619,0.0,1.0
1995-12-04,10.0,10.12,10.0,10.0,6600,0.668687351787774,0.676711600009227,0.668687351787774,0.668687351787774,98700.8350368004,0.0,1.0
1995-12-05,10.12,10.12,10.0,10.0,1100,0.676711600009227,0.676711600009227,0.668687351787774,0.668687351787774,16450.1391728001,0.0,1.0
1995-12-06,10.0,10.12,10.0,10.12,8500,0.668687351787774,0.676711600009227,0.668687351787774,0.676711600009227,127114.711789819,0.0,1.0
1995-12-07,10.12,10.12,10.0,10.0,1700,0.676711600009227,0.676711600009227,0.668687351787774,0.668687351787774,25422.9423579637,0.0,1.0
1995-12-08,10.0,10.0,10.0,10.0,2100,0.668687351787774,0.668687351787774,0.668687351787774,0.668687351787774,31404.8111480729,0.0,1.0
1995-12-11,10.12,10.12,10.0,10.12,2800,0.676711600009227,0.676711600009227,0.668687351787774,0.676711600009227,41873.0815307638,0.0,1.0
1995-12-12,9.88,10.0,9.88,10.0,2000,0.660663103566321,0.668687351787774,0.660663103566321,0.668687351787774,29909.3439505456,0.0,1.0
1995-12-13,9.88,10.0,9.88,9.88,353900,0.660663103566321,0.668687351787774,0.660663103566321,0.660663103566321,5292458.41204904,0.0,1.0
1995-12-14,9.88,10.12,9.88,9.88,11400,0.660663103566321,0.676711600009227,0.660663103566321,0.660663103566321,170483.26051811,0.0,1.0
1995-12-15,9.88,10.0,9.75,9.75,10300,0.660663103566321,0.668687351787774,0.65197016799308,0.65197016799308,154033.12134531,0.0,1.0
1995-12-18,9.88,9.88,9.88,9.88,4300,0.660663103566321,0.660663103566321,0.660663103566321,0.660663103566321,64305.089493673,0.0,1.0
1995-12-19,9.88,9.88,9.62,9.88,21300,0.660663103566321,0.660663103566321,0.643277232419839,0.660663103566321,318534.51307331,0.0,1.0
1995-12-20,10.25,10.25,9.88,9.88,31600,0.685404535582469,0.685404535582469,0.660663103566321,0.660663103566321,472567.63441862,0.0,1.0
1995-12-21,10.62,10.62,10.25,10.25,18500,0.710145967598616,0.710145967598616,0.685404535582469,0.685404535582469,276661.431542547,0.0,1.0
1995-12-22,10.38,10.75,10.38,10.62,12600,0.69409747115571,0.718838903171857,0.69409747115571,0.710145967598616,188428.866888437,0.0,1.0
1995-12-26,10.5,10.5,10.25,10.38,1500,0.702121719377163,0.702121719377163,0.685404535582469,0.69409747115571,22432.0079629092,0.0,1.0
1995-12-27,10.38,10.38,10.12,10.25,4400,0.698778282618224,0.698778282618224,0.681275165712565,0.690026724165395,65359.7874119291,0.07,1.0
1995-12-28,10.25,10.5,10.12,10.12,10300,0.690026724165395,0.70685664426699,0.681275165712565,0.681275165712565,153001.32053247,0.0,1.0
1995-12-29,10.12,10.25,10.0,10.12,10900,0.681275165712565,0.690026724165395,0.6731968040638,0.681275165712565,161914.018815915,0.0,1.0
1996-01-02,10.0,10.0,10.0,10.0,5800,0.6731968040638,0.6731968040638,0.6731968040638,0.6731968040638,86156.0834066337,0.0,1.0
1996-01-03,10.62,10.62,10.25,10.25,15700,0.714935005915755,0.714935005915755,0.690026724165395,0.690026724165395,233215.605083474,0.0,1.0
1996-01-04,10.75,10.75,10.62,10.62,4700,0.723686564368585,0.723686564368585,0.714935005915755,0.714935005915755,69816.1365536514,0.0,1.0
1996-01-05,10.75,10.88,10.62,10.62,13400,0.723686564368585,0.732438122821414,0.714935005915755,0.714935005915755,199050.261663602,0.0,1.0
1996-01-08,10.75,10.75,10.75,10.75,0,0.723686564368585,0.723686564368585,0.723686564368585,0.723686564368585,0,0.0,1.0
1996-01-09,10.75,10.75,10.62,10.75,5000,0.723686564368585,0.723686564368585,0.714935005915755,0.723686564368585,74272.4856953739,0.0,1.0
1996-01-10,10.5,10.5,10.5,10.5,100,0.70685664426699,0.70685664426699,0.70685664426699,0.70685664426699,1485.44971390748,0.0,1.0
1996-01-11,10.62,10.62,10.38,10.5,2800,0.714935005915755,0.714935005915755,0.698778282618224,0.70685664426699,41592.5919894094,0.0,1.0
1996-01-12,10.62,10.62,10.62,10.62,400,0.714935005915755,0.714935005915755,0.714935005915755,0.714935005915755,5941.79885562992,0.0,1.0
1996-01-15,10.62,10.62,10.5,10.5,6000,0.714935005915755,0.714935005915755,0.70685664426699,0.70685664426699,89126.9828344487,0.0,1.0
1996-01-16,10.62,10.62,10.5,10.5,3200,0.714935005915755,0.714935005915755,0.70685664426699,0.70685664426699,47534.3908450393,0.0,1.0
1996-01-17,10.12,10.5,10.12,10.5,9400,0.681275165712565,0.70685664426699,0.681275165712565,0.70685664426699,139632.273107303,0.0,1.0
1996-01-18,10.25,10.25,10.25,10.25,2200,0.690026724165395,0.690026724165395,0.690026724165395,0.690026724165395,32679.8937059645,0.0,1.0
1996-01-19,10.62,10.62,10.12,10.12,12400,0.714935005915755,0.714935005915755,0.681275165712565,0.681275165712565,184195.764524527,0.0,1.0
1996-01-22,10.25,10.62,10.25,10.62,7000,0.690026724165395,0.714935005915755,0.690026724165395,0.714935005915755,103981.479973523,0.0,1.0
1996-01-23,10.75,10.75,10.38,10.38,5000,0.723686564368585,0.723686564368585,0.698778282618224,0.698778282618224,74272.4856953739,0.0,1.0
1996-01-24,10.88,11.0,10.75,10.88,5200,0.732438122821414,0.74051648447018,0.723686564368585,0.732438122821414,77243.3851231889,0.0,1.0
1996-01-25,10.62,10.88,10.5,10.88,4900,0.714935005915755,0.732438122821414,0.70685664426699,0.732438122821414,72787.0359814665,0.0,1.0
1996-01-26,10.38,10.62,10.38,10.62,4800,0.698778282618224,0.714935005915755,0.698778282618224,0.714935005915755,71301.586267559,0.0,1.0
1996-01-29,10.38,10.38,10.0,10.25,7200,0.702817463442607,0.702817463442607,0.677088115069949,0.694015317946698,106337.710554204,0.06,1.0
1996-01-30,10.38,10.38,10.38,10.38,100,0.702817463442607,0.702817463442607,0.702817463442607,0.702817463442607,1476.91264658617,0.0,1.0
1996-01-31,10.12,10.38,10.12,10.38,1100,0.685213172450788,0.702817463442607,0.685213172450788,0.702817463442607,16246.0391124479,0.0,1.0
1996-02-01,10.0,10.25,10.0,10.12,3100,0.677088115069949,0.694015317946698,0.677088115069949,0.685213172450788,45784.2920441713,0.0,1.0
1996-02-02,10.12,10.12,10.0,10.0,1200,0.685213172450788,0.685213172450788,0.677088115069949,0.677088115069949,17722.9517590341,0.0,1.0
1996-02-05,9.88,10.0,9.88,10.0,8000,0.668963057689109,0.677088115069949,0.668963057689109,0.677088115069949,118153.011726894,0.0,1.0
1996-02-06,9.88,10.0,9.88,10.0,3600,0.668963057689109,0.677088115069949,0.668963057689109,0.677088115069949,53168.8552771022,0.0,1.0
1996-02-07,10.0,10.0,9.75,9.75,3800,0.677088115069949,0.677088115069949,0.6601609121932,0.6601609121932,56122.6805702745,0.0,1.0
1996-02-08,9.75,9.88,9.75,9.75,5300,0.6601609121932,0.668963057689109,0.6601609121932,0.6601609121932,78276.3702690671,0.0,1.0
1996-02-09,9.62,10.0,9.62,9.75,11500,0.651358766697291,0.677088115069949,0.651358766697291,0.6601609121932,169844.95435741,0.0,1.0
1996-02-12,9.62,9.88,9.62,9.75,2200,0.651358766697291,0.668963057689109,0.651358766697291,0.6601609121932,32492.0782248957,0.0,1.0
1996-02-13,9.75,9.75,9.75,9.75,100,0.6601609121932,0.6601609121932,0.6601609121932,0.6601609121932,1476.91264658617,0.0,1.0
1996-02-14,9.75,9.75,9.62,9.62,700,0.6601609121932,0.6601609121932,0.651358766697291,0.651358766697291,10338.3885261032,0.0,1.0
1996-02-15,9.75,9.75,9.75,9.75,14300,0.6601609121932,0.6601609121932,0.6601609121932,0.6601609121932,211198.508461822,0.0,1.0
1996-02-16,10.0,10.0,9.88,9.88,4500,0.677088115069949,0.677088115069949,0.668963057689109,0.668963057689109,66461.0690963777,0.0,1.0
1996-02-20,10.0,10.12,10.0,10.0,7000,0.677088115069949,0.685213172450788,0.677088115069949,0.677088115069949,103383.885261032,0.0,1.0
1996-02-21,10.0,10.12,10.0,10.12,2900,0.677088115069949,0.685213172450788,0.677088115069949,0.685213172450788,42830.4667509989,0.0,1.0
1996-02-22,10.12,10.25,10.0,10.0,4500,0.685213172450788,0.694015317946698,0.677088115069949,0.677088115069949,66461.0690963777,0.0,1.0
1996-02-23,10.12,10.25,10.12,10.12,2100,0.685213172450788,0.694015317946698,0.685213172450788,0.685213172450788,31015.1655783096,0.0,1.0
1996-02-26,10.0,10.12,10.0,10.0,5100,0.677088115069949,0.685213172450788,0.677088115069949,0.677088115069949,75322.5449758947,0.0,1.0
1996-02-27,9.88,9.88,9.88,9.88,400,0.676411026954879,0.676411026954879,0.676411026954879,0.676411026954879,5842.60138068924,0.11,1.0
1996-02-28,9.88,9.88,9.88,9.88,0,0.676411026954879,0.676411026954879,0.676411026954879,0.676411026954879,0,0.0,1.0
1996-02-29,10.0,10.0,9.88,9.88,2100,0.684626545500889,0.684626545500889,0.676411026954879,0.676411026954879,30673.6572486185,0.0,1.0
1996-03-01,10.0,10.0,10.0,10.0,3100,0.684626545500889,0.684626545500889,0.684626545500889,0.684626545500889,45280.1607003416,0.0,1.0
1996-03-04,10.12,10.12,9.88,10.0,3800,0.6928420640469,0.6928420640469,0.676411026954879,0.684626545500889,55504.7131165478,0.0,1.0
1996-03-05,10.0,10.0,10.0,10.0,800,0.684626545500889,0.684626545500889,0.684626545500889,0.684626545500889,11685.2027613785,0.0,1.0
1996-03-06,9.88,9.88,9.88,9.88,2100,0.676411026954879,0.676411026954879,0.676411026954879,0.676411026954879,30673.6572486185,0.0,1.0
1996-03-07,10.25,10.25,10.12,10.12,1000,0.701742209138412,0.701742209138412,0.6928420640469,0.6928420640469,14606.5034517231,0.0,1.0
1996-03-08,10.38,10.38,10.25,10.25,2500,0.710642354229923,0.710642354229923,0.701742209138412,0.701742209138412,36516.2586293078,0.0,1.0
1996-03-11,10.38,10.38,10.25,10.38,4700,0.710642354229923,0.710642354229923,0.701742209138412,0.710642354229923,68650.5662230986,0.0,1.0
1996-03-12,10.25,10.38,10.25,10.25,6100,0.701742209138412,0.710642354229923,0.701742209138412,0.701742209138412,89099.6710555108,0.0,1.0
1996-03-13,10.0,10.12,10.0,10.12,10700,0.684626545500889,0.6928420640469,0.684626545500889,0.6928420640469,156289.586933437,0.0,1.0
1996-03-14,10.0,10.25,10.0,10.12,6000,0.684626545500889,0.701742209138412,0.684626545500889,0.6928420640469,87639.0207103386,0.0,1.0
1996-03-15,9.75,9.88,9.75,9.88,4100,0.667510881863367,0.676411026954879,0.667510881863367,0.676411026954879,59886.6641520647,0.0,1.0
1996-03-18,10.0,10.0,9.88,9.88,500,0.684626545500889,0.684626545500889,0.676411026954879,0.676411026954879,7303.25172586155,0.0,1.0
1996-03-19,9.88,9.88,9.88,9.88,1900,0.676411026954879,0.676411026954879,0.676411026954879,0.676411026954879,27752.3565582739,0.0,1.0
1996-03-20,10.12,10.12,10.0,10.0,600,0.6928420640469,0.6928420640469,0.684626545500889,0.684626545500889,8763.90207103386,0.0,1.0
1996-03-21,10.25,10.25,10.12,10.12,1500,0.701742209138412,0.701742209138412,0.6928420640469,0.6928420640469,21909.7551775846,0.0,1.0
1996-03-22,10.62,10.62,10.38,10.38,4700,0.727073391321945,0.727073391321945,0.710642354229923,0.710642354229923,68650.5662230985,0.0,1.0
1996-03-25,10.5,10.5,10.5,10.5,15000,0.718857872775934,0.718857872775934,0.718857872775934,0.718857872775934,219097.551775846,0.0,1.0
1996-03-26,10.25,10.5,10.25,10.5,3500,0.707219221502419,0.724468470807356,0.707219221502419,0.724468470807356,50726.8452401322,0.08,1.0
1996-03-27,10.38,10.38,10.12,10.12,11000,0.716188831140986,0.716188831140986,0.698249611863851,0.698249611863851,159427.227897558,0.0,1.0
1996-03-28,10.0,10.25,10.0,10.12,4500,0.689969972197482,0.707219221502419,0.689969972197482,0.698249611863851,65220.2295944557,0.0,1.0
1996-03-29,9.88,10.0,9.88,10.0,2900,0.681690332531112,0.689969972197482,0.681690332531112,0.689969972197482,42030.8146275381,0.0,1.0
1996-04-01,10.0,10.0,10.0,10.0,600,0.689969972197482,0.689969972197482,0.689969972197482,0.689969972197482,8696.03061259409,0.0,1.0
1996-04-02,10.25,10.25,10.0,10.0,8200,0.707219221502419,0.707219221502419,0.689969972197482,0.689969972197482,118845.751705453,0.0,1.0
1996-04-03,10.25,10.25,10.12,10.12,2300,0.707219221502419,0.707219221502419,0.698249611863851,0.698249611863851,33334.784014944,0.0,1.0
1996-04-04,10.12,10.12,10.0,10.12,1200,0.698249611863851,0.698249611863851,0.689969972197482,0.698249611863851,17392.0612251882,0.0,1.0
1996-04-08,10.0,10.0,10.0,10.0,5200,0.689969972197482,0.689969972197482,0.689969972197482,0.689969972197482,75365.5986424821,0.0,1.0
1996-04-09,10.0,10.0,10.0,10.0,1000,0.689969972197482,0.689969972197482,0.689969972197482,0.689969972197482,14493.3843543235,0.0,1.0
1996-04-10,10.12,10.25,10.0,10.25,4000,0.698249611863851,0.707219221502419,0.689969972197482,0.707219221502419,57973.537417294,0.0,1.0
1996-04-11,10.25,10.38,10.25,10.25,1400,0.707219221502419,0.716188831140986,0.707219221502419,0.707219221502419,20290.7380960529,0.0,1.0
1996-04-12,10.25,10.38,10.25,10.38,1500,0.707219221502419,0.716188831140986,0.707219221502419,0.716188831140986,21740.0765314852,0.0,1.0
1996-04-15,10.38,10.38,10.25,10.38,3900,0.716188831140986,0.716188831140986,0.707219221502419,0.716188831140986,56524.1989818616,0.0,1.0
1996-04-16,10.38,10.38,10.38,10.38,8500,0.716188831140986,0.716188831140986,0.716188831140986,0.716188831140986,123193.76701175,0.0,1.0
1996-04-17,10.5,10.5,10.5,10.5,4000,0.724468470807356,0.724468470807356,0.724468470807356,0.724468470807356,57973.537417294,0.0,1.0
1996-04-18,10.25,10.38,10.25,10.38,9000,0.707219221502419,0.716188831140986,0.707219221502419,0.716188831140986,130440.459188911,0.0,1.0
1996-04-19,10.38,10.38,10.38,10.38,2000,0.716188831140986,0.716188831140986,0.716188831140986,0.716188831140986,28986.768708647,0.0,1.0
1996-04-22,10.38,10.38,10.38,10.38,10000,0.716188831140986,0.716188831140986,0.716188831140986,0.716188831140986,144933.843543235,0.0,1.0
1996-04-23,10.12,10.25,10.12,10.25,500,0.698249611863851,0.707219221502419,0.698249611863851,0.707219221502419,7246.69217716175,0.0,1.0
1996-04-24,10.12,10.12,10.12,10.12,0,0.698249611863851,0.698249611863851,0.698249611863851,0.698249611863851,0,0.0,1.0
1996-04-25,10.25,10.38,10.25,10.25,2900,0.707219221502419,0.716188831140986,0.707219221502419,0.707219221502419,42030.8146275381,0.0,1.0
1996-04-26,10.38,10.38,10.12,10.12,1500,0.723088530862961,0.723088530862961,0.704976486737299,0.704976486737299,21532.6330531314,0.1,1.0
1996-04-29,10.5,10.62,10.5,10.5,2500,0.731447935844036,0.73980734082511,0.731447935844036,0.731447935844036,35887.7217552189,0.0,1.0
1996-04-30,10.0,10.38,10.0,10.38,19400,0.696617081756224,0.723088530862961,0.696617081756224,0.723088530862961,278488.720820499,0.0,1.0
1996-05-01,10.25,10.25,10.12,10.25,3000,0.71403250880013,0.71403250880013,0.704976486737299,0.71403250880013,43065.2661062628,0.0,1.0
1996-05-02,10.25,10.38,10.25,10.38,1100,0.71403250880013,0.723088530862961,0.71403250880013,0.723088530862961,15790.5975722963,0.0,1.0
1996-05-03,10.25,10.38,10.12,10.38,33100,0.71403250880013,0.723088530862961,0.704976486737299,0.723088530862961,475153.436039099,0.0,1.0
1996-05-06,10.25,10.25,10.25,10.25,18400,0.71403250880013,0.71403250880013,0.71403250880013,0.71403250880013,264133.632118412,0.0,1.0
1996-05-07,10.38,10.38,10.12,10.12,2500,0.723088530862961,0.723088530862961,0.704976486737299,0.704976486737299,35887.721755219,0.0,1.0
1996-05-08,10.12,10.38,10.12,10.38,8300,0.704976486737299,0.723088530862961,0.704976486737299,0.723088530862961,119147.236227327,0.0,1.0
1996-05-09,10.12,10.12,10.0,10.12,4900,0.704976486737299,0.704976486737299,0.696617081756224,0.704976486737299,70339.9346402292,0.0,1.0
1996-05-10,10.12,10.12,10.0,10.12,5600,0.704976486737299,0.704976486737299,0.696617081756224,0.704976486737299,80388.4967316905,0.0,1.0
1996-05-13,10.12,10.12,10.0,10.12,2400,0.704976486737299,0.704976486737299,0.696617081756224,0.704976486737299,34452.2128850102,0.0,1.0
1996-05-14,10.0,10.12,10.0,10.12,8400,0.696617081756224,0.704976486737299,0.696617081756224,0.704976486737299,120582.745097536,0.0,1.0
1996-05-15,9.88,10.0,9.88,10.0,6000,0.68825767677515,0.696617081756224,0.68825767677515,0.696617081756224,86130.5322125255,0.0,1.0
1996-05-16,10.12,10.12,9.75,9.75,11300,0.704976486737299,0.704976486737299,0.679201654712319,0.679201654712319,162212.50233359,0.0,1.0
1996-05-17,10.12,10.38,10.12,10.12,12800,0.704976486737299,0.723088530862961,0.704976486737299,0.704976486737299,183745.135386721,0.0,1.0
1996-05-20,10.12,10.12,10.12,10.12,500,0.704976486737299,0.704976486737299,0.704976486737299,0.704976486737299,7177.54435104379,0.0,1.0
1996-05-21,10.38,10.38,10.25,10.38,800,0.723088530862961,0.723088530862961,0.71403250880013,0.723088530862961,11484.0709616701,0.0,1.0
1996-05-22,10.5,10.5,10.0,10.38,16500,0.731447935844036,0.731447935844036,0.696617081756224,0.723088530862961,236858.963584445,0.0,1.0
1996-05-23,10.5,10.5,10.5,10.5,5800,0.731447935844036,0.731447935844036,0.731447935844036,0.731447935844036,83259.514472108,0.0,1.0
1996-05-24,10.38,10.38,10.38,10.38,1000,0.723088530862961,0.723088530862961,0.723088530862961,0.723088530862961,14355.0887020876,0.0,1.0
1996-05-28,10.5,10.5,10.5,10.5,1500,0.731447935844036,0.731447935844036,0.731447935844036,0.731447935844036,21532.6330531314,0.0,1.0
1996-05-29,10.38,10.38,10.12,10.25,5200,0.730054701680523,0.730054701680523,0.711768167727061,0.720911434703792,73934.1858572404,0.1,1.0
1996-05-30,10.12,10.25,10.12,10.25,3000,0.711768167727061,0.720911434703792,0.711768167727061,0.720911434703792,42654.3379945618,0.0,1.0
1996-05-31,10.12,10.12,10.12,10.12,700,0.711768167727061,0.711768167727061,0.711768167727061,0.711768167727061,9952.67886539775,0.0,1.0
1996-06-03,10.12,10.12,10.12,10.12,1000,0.711768167727061,0.711768167727061,0.711768167727061,0.711768167727061,14218.1126648539,0.0,1.0
1996-06-04,10.25,10.38,10.25,10.25,600,0.720911434703792,0.730054701680523,0.720911434703792,0.720911434703792,8530.86759891235,0.0,1.0
1996-06-05,10.12,10.25,10.12,10.25,9000,0.711768167727061,0.720911434703792,0.711768167727061,0.720911434703792,127963.013983685,0.0,1.0
1996-06-06,10.25,10.25,10.25,10.25,12500,0.720911434703792,0.720911434703792,0.720911434703792,0.720911434703792,177726.408310674,0.0,1.0
1996-06-07,10.25,10.25,10.25,10.25,3600,0.720911434703792,0.720911434703792,0.720911434703792,0.720911434703792,51185.2055934741,0.0,1.0
1996-06-10,10.25,10.25,10.25,10.25,0,0.720911434703792,0.720911434703792,0.720911434703792,0.720911434703792,0,0.0,1.0
1996-06-11,10.25,10.38,10.25,10.25,14000,0.720911434703792,0.730054701680523,0.720911434703792,0.720911434703792,199053.577307955,0.0,1.0
1996-06-12,10.38,10.38,10.38,10.38,1100,0.730054701680523,0.730054701680523,0.730054701680523,0.730054701680523,15639.9239313393,0.0,1.0
1996-06-13,10.38,10.5,10.38,10.5,3500,0.730054701680523,0.738494640428275,0.730054701680523,0.738494640428275,49763.3943269887,0.0,1.0
1996-06-14,10.38,10.5,10.38,10.5,2000,0.730054701680523,0.738494640428275,0.730054701680523,0.738494640428275,28436.2253297079,0.0,1.0
1996-06-17,10.38,10.38,10.25,10.25,1100,0.730054701680523,0.730054701680523,0.720911434703792,0.720911434703792,15639.9239313393,0.0,1.0
1996-06-18,10.12,10.38,10.12,10.38,14700,0.711768167727061,0.730054701680523,0.711768167727061,0.730054701680523,209006.256173353,0.0,1.0
1996-06-19,10.38,10.38,9.88,10.0,10200,0.730054701680523,0.730054701680523,0.694888290231558,0.703328228979309,145024.74918151,0.0,1.0
1996-06-20,10.5,10.5,10.5,10.5,4100,0.738494640428275,0.738494640428275,0.738494640428275,0.738494640428275,58294.2619259011,0.0,1.0
1996-06-21,10.75,10.75,10.62,10.62,5700,0.756077846152757,0.756077846152757,0.746934579176026,0.746934579176026,81043.2421896674,0.0,1.0
1996-06-24,10.62,10.75,10.62,10.75,1400,0.746934579176026,0.756077846152757,0.746934579176026,0.756077846152757,19905.3577307955,0.0,1.0
1996-06-25,10.5,10.5,10.5,10.5,5000,0.738494640428275,0.738494640428275,0.738494640428275,0.738494640428275,71090.5633242696,0.0,1.0
1996-06-26,10.5,10.5,10.25,10.25,7800,0.746934579176026,0.746934579176026,0.729150422528978,0.729150422528978,109648.15699167,0.12,1.0
1996-06-27,10.5,10.5,10.5,10.5,100,0.746934579176026,0.746934579176026,0.746934579176026,0.746934579176026,1405.74560245731,0.0,1.0
1996-06-28,10.5,10.5,10.38,10.38,74400,0.746934579176026,0.746934579176026,0.738398183985443,0.738398183985443,1045874.72822824,0.0,1.0
1996-07-01,10.5,10.5,10.38,10.38,7000,0.746934579176026,0.746934579176026,0.738398183985443,0.738398183985443,98402.1921720117,0.0,1.0
1996-07-02,10.75,10.75,10.38,10.38,14700,0.764718735823075,0.764718735823075,0.738398183985443,0.738398183985443,206644.603561224,0.0,1.0
1996-07-03,11.0,11.0,10.88,10.88,16000,0.782502892470123,0.782502892470123,0.77396649727954,0.77396649727954,224919.296393169,0.0,1.0
1996-07-05,11.0,11.0,11.0,11.0,0,0.782502892470123,0.782502892470123,0.782502892470123,0.782502892470123,0,0.0,1.0
1996-07-08,11.38,11.5,11.25,11.25,13500,0.809534810573636,0.818071205764219,0.800287049117171,0.800287049117171,189775.656331737,0.0,1.0
1996-07-09,11.75,12.0,11.5,11.5,21000,0.835855362411268,0.853639519058316,0.818071205764219,0.818071205764219,295206.576516035,0.0,1.0
1996-07-10,11.88,11.88,11.75,11.75,14500,0.845103123867733,0.845103123867733,0.835855362411268,0.835855362411268,203833.11235631,0.0,1.0
1996-07-11,11.88,11.88,11.62,11.88,21200,0.845103123867733,0.845103123867733,0.826607600954802,0.845103123867733,298018.067720949,0.0,1.0
1996-07-12,12.0,12.0,11.88,11.88,11400,0.853639519058316,0.853639519058316,0.845103123867733,0.845103123867733,160254.998680133,0.0,1.0
1996-07-15,12.0,12.0,11.75,12.0,25400,0.853639519058316,0.853639519058316,0.835855362411268,0.853639519058316,357059.383024157,0.0,1.0
1996-07-16,12.0,12.12,11.88,11.88,38000,0.853639519058316,0.862175914248899,0.845103123867733,0.845103123867733,534183.328933777,0.0,1.0
1996-07-17,12.0,12.12,11.88,12.12,8500,0.853639519058316,0.862175914248899,0.845103123867733,0.862175914248899,119488.376208871,0.0,1.0
1996-07-18,12.12,12.25,12.0,12.25,7600,0.862175914248899,0.871423675705364,0.853639519058316,0.871423675705364,106836.665786756,0.0,1.0
1996-07-19,11.88,12.12,11.88,12.0,22400,0.845103123867733,0.862175914248899,0.845103123867733,0.853639519058316,314887.014950437,0.0,1.0
1996-07-22,11.88,12.0,11.88,12.0,8100,0.845103123867733,0.853639519058316,0.845103123867733,0.853639519058316,113865.393799042,0.0,1.0
1996-07-23,11.88,11.88,11.75,11.88,3900,0.845103123867733,0.845103123867733,0.835855362411268,0.845103123867733,54824.078495835,0.0,1.0
1996-07-24,11.62,11.75,11.5,11.75,8000,0.826607600954802,0.835855362411268,0.818071205764219,0.835855362411268,112459.648196585,0.0,1.0
1996-07-25,11.88,11.88,11.5,11.75,5800,0.845103123867733,0.845103123867733,0.818071205764219,0.835855362411268,81533.2449425239,0.0,1.0
1996-07-26,12.0,12.0,11.88,11.88,6700,0.853639519058316,0.853639519058316,0.845103123867733,0.845103123867733,94184.9553646397,0.0,1.0
1996-07-29,11.5,12.0,11.5,12.0,13100,0.824473502157157,0.860320176163989,0.824473502157157,0.860320176163989,182722.670414317,0.09,1.0
1996-07-30,11.62,11.88,11.5,11.5,13500,0.833076703918797,0.85171697440235,0.824473502157157,0.824473502157157,188301.988594907,0.0,1.0
1996-07-31,11.5,11.62,11.5,11.62,12300,0.824473502157157,0.833076703918797,0.824473502157157,0.833076703918797,171564.034053137,0.0,1.0
1996-08-01,11.38,11.5,11.25,11.5,68400,0.815870300395517,0.824473502157157,0.80655016515374,0.824473502157157,954063.408880862,0.0,1.0
1996-08-02,11.25,11.38,11.25,11.38,110400,0.80655016515374,0.815870300395517,0.80655016515374,0.815870300395517,1539891.8178428,0.0,1.0
1996-08-05,11.38,11.38,11.12,11.38,5400,0.815870300395517,0.815870300395517,0.797230029911964,0.815870300395517,75320.7954379628,0.0,1.0
1996-08-06,11.62,11.62,11.38,11.38,4500,0.833076703918797,0.833076703918797,0.815870300395517,0.815870300395517,62767.3295316357,0.0,1.0
1996-08-07,11.62,11.62,11.62,11.62,8300,0.833076703918797,0.833076703918797,0.833076703918797,0.833076703918797,115770.852247239,0.0,1.0
1996-08-08,11.25,11.5,11.25,11.5,6200,0.80655016515374,0.824473502157157,0.80655016515374,0.824473502157157,86479.4317991425,0.0,1.0
1996-08-09,11.38,11.38,11.12,11.25,5100,0.815870300395517,0.815870300395517,0.797230029911964,0.80655016515374,71136.3068025204,0.0,1.0
1996-08-12,11.38,11.38,11.38,11.38,0,0.815870300395517,0.815870300395517,0.815870300395517,0.815870300395517,0,0.0,1.0
1996-08-13,11.25,11.25,11.25,11.25,3500,0.80655016515374,0.80655016515374,0.80655016515374,0.80655016515374,48819.0340801611,0.0,1.0
1996-08-14,11.12,11.25,11.12,11.25,3400,0.797230029911964,0.80655016515374,0.797230029911964,0.80655016515374,47424.2045350136,0.0,1.0
1996-08-15,11.0,11.0,10.88,11.0,52900,0.788626828150324,0.788626828150324,0.780023626388684,0.788626828150324,737864.829383006,0.0,1.0
1996-08-16,11.12,11.25,11.12,11.25,4200,0.797230029911964,0.80655016515374,0.797230029911964,0.80655016515374,58582.8408961933,0.0,1.0
1996-08-19,11.75,11.75,11.12,11.12,42700,0.842396839160573,0.842396839160573,0.797230029911964,0.797230029911964,595592.215777965,0.0,1.0
1996-08-20,11.88,11.88,11.62,11.62,13200,0.85171697440235,0.85171697440235,0.833076703918797,0.833076703918797,184117.499959465,0.0,1.0
1996-08-21,11.88,11.88,11.75,11.88,10000,0.85171697440235,0.85171697440235,0.842396839160573,0.85171697440235,139482.954514746,0.0,1.0
1996-08-22,11.75,11.88,11.75,11.88,48500,0.842396839160573,0.85171697440235,0.842396839160573,0.85171697440235,676492.329396518,0.0,1.0
1996-08-23,11.75,11.75,11.62,11.62,1000,0.842396839160573,0.842396839160573,0.833076703918797,0.833076703918797,13948.2954514746,0.0,1.0
1996-08-26,11.75,11.75,11.62,11.62,1800,0.842396839160573,0.842396839160573,0.833076703918797,0.833076703918797,25106.9318126543,0.0,1.0
1996-08-27,11.88,11.88,11.88,11.88,3000,0.85171697440235,0.85171697440235,0.85171697440235,0.85171697440235,41844.8863544238,0.0,1.0
1996-08-28,11.88,11.88,11.75,11.88,5500,0.859603242683853,0.859603242683853,0.850196809893541,0.859603242683853,76011.8119098707,0.11,1.0
1996-08-29,11.75,11.75,11.75,11.75,1300,0.850196809893541,0.850196809893541,0.850196809893541,0.850196809893541,17966.4282696058,0.0,1.0
1996-08-30,11.62,12.0,11.62,11.75,13600,0.84079037710323,0.868286103721064,0.84079037710323,0.850196809893541,187956.480358953,0.0,1.0
1996-09-03,12.0,12.12,11.62,11.62,5500,0.868286103721064,0.876968964758274,0.84079037710323,0.84079037710323,76011.8119098707,0.0,1.0
1996-09-04,11.88,11.88,11.88,11.88,2700,0.859603242683853,0.859603242683853,0.859603242683853,0.859603242683853,37314.8894830275,0.0,1.0
1996-09-05,11.88,12.0,11.75,12.0,2200,0.859603242683853,0.868286103721064,0.850196809893541,0.868286103721064,30404.7247639483,0.0,1.0
1996-09-06,12.0,12.0,12.0,12.0,26400,0.868286103721064,0.868286103721064,0.868286103721064,0.868286103721064,364856.697167379,0.0,1.0
1996-09-09,12.0,12.0,11.75,12.0,8400,0.868286103721064,0.868286103721064,0.850196809893541,0.868286103721064,116090.76728053,0.0,1.0
1996-09-10,11.88,12.0,11.88,12.0,12300,0.859603242683853,0.868286103721064,0.859603242683853,0.868286103721064,169990.052089347,0.0,1.0
1996-09-11,11.88,11.88,11.75,11.75,2200,0.859603242683853,0.859603242683853,0.850196809893541,0.850196809893541,30404.7247639483,0.0,1.0
1996-09-12,11.75,11.88,11.75,11.75,4000,0.850196809893541,0.859603242683853,0.850196809893541,0.850196809893541,55281.3177526333,0.0,1.0
1996-09-13,12.0,12.0,11.88,11.88,7300,0.868286103721064,0.868286103721064,0.859603242683853,0.859603242683853,100888.404898556,0.0,1.0
1996-09-16,12.38,12.5,11.75,11.75,35400,0.895781830338897,0.904464691376108,0.850196809893541,0.850196809893541,489239.662110805,0.0,1.0
1996-09-17,12.25,12.5,12.25,12.5,19300,0.886375397548586,0.904464691376108,0.886375397548586,0.904464691376108,266732.358156455,0.0,1.0
1996-09-18,12.25,12.25,12.0,12.12,7500,0.886375397548586,0.886375397548586,0.868286103721064,0.876968964758274,103652.470786187,0.0,1.0
1996-09-19,12.38,12.38,12.38,12.38,5300,0.895781830338897,0.895781830338897,0.895781830338897,0.895781830338897,73247.7460222391,0.0,1.0
1996-09-20,12.12,12.38,12.12,12.38,2000,0.876968964758274,0.895781830338897,0.876968964758274,0.895781830338897,27640.6588763166,0.0,1.0
1996-09-23,12.0,12.12,12.0,12.12,1300,0.868286103721064,0.876968964758274,0.868286103721064,0.876968964758274,17966.4282696058,0.0,1.0
1996-09-24,12.12,12.12,11.88,11.88,2200,0.876968964758274,0.876968964758274,0.859603242683853,0.859603242683853,30404.7247639483,0.0,1.0
1996-09-25,12.12,12.12,12.12,12.12,0,0.876968964758274,0.876968964758274,0.876968964758274,0.876968964758274,0,0.0,1.0
1996-09-26,12.0,12.0,11.62,11.88,6300,0.875521821252072,0.875521821252072,0.84779696357909,0.866766603039552,86348.5045888239,0.1,1.0
1996-09-27,12.25,12.25,12.12,12.12,5000,0.893761859194824,0.893761859194824,0.884277039464593,0.884277039464593,68530.5591974792,0.0,1.0
1996-09-30,12.0,12.12,12.0,12.12,3700,0.875521821252072,0.884277039464593,0.875521821252072,0.884277039464593,50712.6138061347,0.0,1.0
1996-10-01,12.12,12.12,12.12,12.12,600,0.884277039464593,0.884277039464593,0.884277039464593,0.884277039464593,8223.66710369751,0.0,1.0
1996-10-02,12.0,12.25,12.0,12.25,1900,0.875521821252072,0.893761859194824,0.875521821252072,0.893761859194824,26041.6124950421,0.0,1.0
1996-10-03,12.0,12.12,11.75,12.12,6100,0.875521821252072,0.884277039464593,0.857281783309321,0.884277039464593,83607.2822209247,0.0,1.0
1996-10-04,12.12,12.12,11.88,11.88,1800,0.884277039464593,0.884277039464593,0.866766603039552,0.866766603039552,24671.0013110925,0.0,1.0
1996-10-07,12.0,12.0,12.0,12.0,300,0.875521821252072,0.875521821252072,0.875521821252072,0.875521821252072,4111.83355184876,0.0,1.0
1996-10-08,12.12,12.38,12.12,12.12,8300,0.884277039464593,0.903246678925055,0.884277039464593,0.884277039464593,113760.728267816,0.0,1.0
1996-10-09,12.0,12.0,12.0,12.0,11100,0.875521821252072,0.875521821252072,0.875521821252072,0.875521821252072,152137.841418404,0.0,1.0
1996-10-10,12.62,12.75,12.12,12.12,52500,0.920757115350096,0.930241935080327,0.884277039464593,0.884277039464593,719570.871573532,0.0,1.0
1996-10-11,12.62,12.62,12.5,12.5,12500,0.920757115350096,0.920757115350096,0.912001897137576,0.912001897137576,171326.397993698,0.0,1.0
1996-10-14,12.62,12.62,12.5,12.5,1500,0.920757115350096,0.920757115350096,0.912001897137576,0.912001897137576,20559.1677592438,0.0,1.0
1996-10-15,12.5,12.62,12.5,12.62,2500,0.912001897137576,0.920757115350096,0.912001897137576,0.920757115350096,34265.2795987396,0.0,1.0
1996-10-16,12.5,12.5,12.5,12.5,0,0.912001897137576,0.912001897137576,0.912001897137576,0.912001897137576,0,0.0,1.0
1996-10-17,12.88,12.88,12.75,12.75,20700,0.939726754810558,0.939726754810558,0.930241935080327,0.930241935080327,283716.515077564,0.0,1.0
1996-10-18,13.0,13.0,12.88,13.0,17700,0.948481973023078,0.948481973023078,0.939726754810558,0.948481973023078,242598.179559077,0.0,1.0
1996-10-21,12.88,12.88,12.62,12.88,2800,0.939726754810558,0.939726754810558,0.920757115350096,0.939726754810558,38377.1131505884,0.0,1.0
1996-10-22,13.0,13.12,12.88,13.0,48000,0.948481973023078,0.957237191235599,0.939726754810558,0.948481973023078,657893.368295801,0.0,1.0
1996-10-23,13.25,13.25,13.12,13.12,900,0.96672201096583,0.96672201096583,0.957237191235599,0.957237191235599,12335.5006555463,0.0,1.0
1996-10-24,13.12,13.25,12.88,13.12,4200,0.957237191235599,0.96672201096583,0.939726754810558,0.957237191235599,57565.6697258826,0.0,1.0
1996-10-25,13.38,13.38,13.0,13.38,19600,0.976206830696061,0.976206830696061,0.948481973023078,0.976206830696061,268639.792054119,0.0,1.0
1996-10-28,13.12,13.25,12.88,13.25,9300,0.96526280793041,0.974827149777281,0.947605561443878,0.974827149777281,126407.025110198,0.11,1.0
1996-10-29,13.12,13.12,13.12,13.12,1200,0.96526280793041,0.96526280793041,0.96526280793041,0.96526280793041,16310.5838851869,0.0,1.0
1996-10-30,13.12,13.12,13.0,13.0,10500,0.96526280793041,0.96526280793041,0.956434184687144,0.956434184687144,142717.608995385,0.0,1.0
1996-10-31,13.5,13.5,13.12,13.12,32100,0.993220114867419,0.993220114867419,0.96526280793041,0.96526280793041,436308.118928749,0.0,1.0
1996-11-01,13.5,13.62,13.5,13.62,15800,0.993220114867419,1.00204873811068,0.993220114867419,1.00204873811068,214756.021154961,0.0,1.0
1996-11-04,13.5,13.62,13.5,13.62,8200,0.993220114867419,1.00204873811068,0.993220114867419,1.00204873811068,111455.656548777,0.0,1.0
1996-11-05,13.75,13.75,13.62,13.62,6200,1.01161307995756,1.01161307995756,1.00204873811068,1.00204873811068,84271.3500734653,0.0,1.0
1996-11-06,13.62,13.75,13.62,13.75,4800,1.00204873811068,1.01161307995756,1.00204873811068,1.01161307995756,65242.3355407479,0.0,1.0
1996-11-07,13.5,13.62,13.5,13.62,2000,0.993220114867419,1.00204873811068,0.993220114867419,1.00204873811068,27184.3064753115,0.0,1.0
1996-11-08,13.5,13.5,13.5,13.5,400,0.993220114867419,0.993220114867419,0.993220114867419,0.993220114867419,5436.8612950623,0.0,1.0
1996-11-11,13.5,13.5,13.5,13.5,3000,0.993220114867419,0.993220114867419,0.993220114867419,0.993220114867419,40776.4597129672,0.0,1.0
1996-11-12,13.5,13.5,13.5,13.5,2500,0.993220114867419,0.993220114867419,0.993220114867419,0.993220114867419,33980.3830941394,0.0,1.0
1996-11-13,13.5,13.62,13.5,13.62,21200,0.993220114867419,1.00204873811068,0.993220114867419,1.00204873811068,288153.648638302,0.0,1.0
1996-11-14,13.62,13.62,13.62,13.62,1900,1.00204873811068,1.00204873811068,1.00204873811068,1.00204873811068,25825.091151546,0.0,1.0
1996-11-15,13.5,13.62,13.5,13.62,6100,0.993220114867419,1.00204873811068,0.993220114867419,1.00204873811068,82912.1347497001,0.0,1.0
1996-11-18,13.62,13.62,13.62,13.62,100,1.00204873811068,1.00204873811068,1.00204873811068,1.00204873811068,1359.21532376558,0.0,1.0
1996-11-19,14.12,14.38,13.62,13.62,36000,1.03883466829096,1.0579633519847,1.00204873811068,1.00204873811068,489317.516555607,0.0,1.0
1996-11-20,14.12,14.25,14.0,14.25,36300,1.03883466829096,1.04839901013783,1.03000604504769,1.04839901013783,493395.162526903,0.0,1.0
1996-11-21,14.25,14.38,14.0,14.12,7200,1.04839901013783,1.0579633519847,1.03000604504769,1.03883466829096,97863.5033111215,0.0,1.0
1996-11-22,14.5,14.62,14.25,14.25,52200,1.06679197522797,1.07562059847123,1.04839901013783,1.04839901013783,709510.399005629,0.0,1.0
1996-11-25,14.62,14.75,14.62,14.75,75400,1.07562059847123,1.08518494031811,1.07562059847123,1.08518494031811,1024848.35411925,0.0,1.0
1996-11-26,14.88,15.0,14.62,14.62,5000,1.10504934261545,1.11396103086235,1.08574068474717,1.08574068474717,67327.3103116905,0.14,1.0
1996-11-27,14.75,14.75,14.75,14.75,2100,1.09539501368131,1.09539501368131,1.09539501368131,1.09539501368131,28277.47033091,0.0,1.0
1996-11-29,14.5,14.75,14.5,14.75,9100,1.07682899650027,1.09539501368131,1.07682899650027,1.09539501368131,122535.704767277,0.0,1.0
1996-12-02,14.62,14.75,14.5,14.62,101700,1.08574068474717,1.09539501368131,1.07682899650027,1.08574068474717,1369437.49173978,0.0,1.0
1996-12-03,14.38,14.62,14.25,14.62,14100,1.06791730825338,1.08574068474717,1.05826297931924,1.08574068474717,189863.015078966,0.0,1.0
1996-12-04,14.25,14.25,14.25,14.25,500,1.05826297931924,1.05826297931924,1.05826297931924,1.05826297931924,6732.731031169,0.0,1.0
1996-12-05,14.75,14.88,14.38,14.38,102400,1.09539501368131,1.10504934261545,1.06791730825338,1.06791730825338,1378863.31518342,0.0,1.0
1996-12-06,14.75,14.75,14.75,14.75,1700,1.09539501368131,1.09539501368131,1.09539501368131,1.09539501368131,22891.2855059748,0.0,1.0
1996-12-09,15.0,15.12,15.0,15.0,5300,1.11396103086235,1.12287271910925,1.11396103086235,1.11396103086235,71366.9489303919,0.0,1.0
1996-12-10,14.75,15.12,14.75,15.0,6500,1.09539501368131,1.12287271910925,1.09539501368131,1.11396103086235,87525.5034051976,0.0,1.0
1996-12-11,14.75,14.75,14.62,14.62,8600,1.09539501368131,1.09539501368131,1.08574068474717,1.08574068474717,115802.973736108,0.0,1.0
1996-12-12,14.5,14.62,14.5,14.62,4100,1.07682899650027,1.08574068474717,1.07682899650027,1.08574068474717,55208.3944555862,0.0,1.0
1996-12-13,15.0,15.0,14.5,14.5,6000,1.11396103086235,1.11396103086235,1.07682899650027,1.07682899650027,80792.7723740285,0.0,1.0
1996-12-16,14.62,15.0,14.62,14.88,18100,1.08574068474717,1.11396103086235,1.08574068474717,1.10504934261545,243724.863328319,0.0,1.0
1996-12-17,15.12,15.12,14.75,14.75,64400,1.12287271910925,1.12287271910925,1.09539501368131,1.09539501368131,867175.756814572,0.0,1.0
1996-12-18,15.0,15.0,15.0,15.0,53900,1.11396103086235,1.11396103086235,1.11396103086235,1.11396103086235,725788.405160023,0.0,1.0
1996-12-19,15.38,15.38,15.25,15.25,13400,1.14218137697753,1.14218137697753,1.13252704804339,1.13252704804339,180437.19163533,0.0,1.0
1996-12-20,15.25,15.38,15.12,15.25,25400,1.13252704804339,1.14218137697753,1.12287271910925,1.13252704804339,342022.736383387,0.0,1.0
1996-12-23,15.38,15.5,15.38,15.5,6800,1.14218137697753,1.15109306522443,1.14218137697753,1.15109306522443,91565.142023899,0.0,1.0
1996-12-24,15.5,15.5,15.5,15.5,9000,1.15109306522443,1.15109306522443,1.15109306522443,1.15109306522443,121189.158561043,0.0,1.0
1996-12-26,15.62,15.75,15.5,15.5,1400,1.16000475347133,1.16965908240547,1.15109306522443,1.15109306522443,18851.6468872733,0.0,1.0
1996-12-27,15.25,15.75,15.25,15.62,10400,1.14960778384995,1.18729984233683,1.14960778384995,1.17749990713024,137960.095806642,0.23,1.0
1996-12-30,15.38,15.62,15.25,15.25,24800,1.15940771905654,1.17749990713024,1.14960778384995,1.14960778384995,328981.76692353,0.0,1.0
1996-12-31,15.25,15.38,15.25,15.38,700,1.14960778384995,1.15940771905654,1.14960778384995,1.15940771905654,9285.77567929318,0.0,1.0
1997-01-02,15.0,15.25,15.0,15.25,29700,1.13076175460651,1.14960778384995,1.13076175460651,1.14960778384995,393982.196678582,0.0,1.0
1997-01-03,14.75,15.25,14.75,15.25,16100,1.11191572536306,1.14960778384995,1.11191572536306,1.14960778384995,213572.840623744,0.0,1.0
1997-01-06,14.88,14.88,14.62,14.88,3000,1.12171566056965,1.12171566056965,1.10211579015647,1.12171566056965,39796.1814826853,0.0,1.0
1997-01-07,14.62,14.88,14.62,14.62,3200,1.10211579015647,1.12171566056965,1.10211579015647,1.10211579015647,42449.2602481977,0.0,1.0
1997-01-08,14.5,14.88,14.5,14.88,3200,1.09306969611962,1.12171566056965,1.09306969611962,1.12171566056965,42449.2602481976,0.0,1.0
1997-01-09,13.88,14.5,13.62,14.25,55100,1.04633154359589,1.09306969611962,1.02673167318271,1.07422366687618,730923.199898648,0.0,1.0
1997-01-10,14.0,14.0,13.75,13.75,13700,1.05537763763274,1.05537763763274,1.0365316083893,1.0365316083893,181735.895437595,0.0,1.0
1997-01-13,13.88,13.88,13.88,13.88,800,1.04633154359589,1.04633154359589,1.04633154359589,1.04633154359589,10612.3150620493,0.0,1.0
1997-01-14,14.38,14.62,14.12,14.12,10100,1.08402360208277,1.10211579015647,1.06442373166959,1.06442373166959,133980.477658373,0.0,1.0
1997-01-15,14.62,14.62,14.12,14.38,15300,1.10211579015647,1.10211579015647,1.06442373166959,1.08402360208277,202960.525561695,0.0,1.0
1997-01-16,15.12,15.12,14.88,14.88,19200,1.13980784864336,1.13980784864336,1.12171566056965,1.12171566056965,254695.561489184,0.0,1.0
1997-01-17,15.25,15.25,15.12,15.25,2200,1.14960778384995,1.14960778384995,1.13980784864336,1.14960778384995,29183.8664206357,0.0,1.0
1997-01-20,15.25,15.25,15.25,15.25,10400,1.14960778384995,1.14960778384995,1.14960778384995,1.14960778384995,137960.095806642,0.0,1.0
1997-01-21,15.5,15.5,15.25,15.25,7600,1.16845381309339,1.16845381309339,1.14960778384995,1.14960778384995,100816.993089469,0.0,1.0
1997-01-22,15.5,15.62,15.38,15.5,3200,1.16845381309339,1.17749990713024,1.15940771905654,1.16845381309339,42449.2602481975,0.0,1.0
1997-01-23,15.75,15.75,15.62,15.62,5300,1.18729984233683,1.18729984233683,1.17749990713024,1.17749990713024,70306.5872860772,0.0,1.0
1997-01-24,15.5,15.75,15.5,15.75,4600,1.16845381309339,1.18729984233683,1.16845381309339,1.18729984233683,61020.8116067839,0.0,1.0
1997-01-27,15.5,15.5,15.38,15.5,3300,1.16845381309339,1.16845381309339,1.15940771905654,1.16845381309339,43775.7996309536,0.0,1.0
1997-01-28,15.62,15.62,15.5,15.62,3100,1.17749990713024,1.17749990713024,1.16845381309339,1.17749990713024,41122.7208654414,0.0,1.0
1997-01-29,15.5,15.62,15.38,15.38,7000,1.17825374829998,1.18737571280295,1.16913178379701,1.16913178379701,92085.4274018199,0.13,1.0
1997-01-30,15.62,15.62,15.62,15.62,1600,1.18737571280295,1.18737571280295,1.18737571280295,1.18737571280295,21048.0976918445,0.0,1.0
1997-01-31,15.5,15.75,15.5,15.5,12000,1.17825374829998,1.1972578410145,1.17825374829998,1.17825374829998,157860.732688834,0.0,1.0
1997-02-03,15.38,15.62,15.38,15.62,1800,1.16913178379701,1.18737571280295,1.16913178379701,1.18737571280295,23679.1099033252,0.0,1.0
1997-02-04,15.5,15.62,15.5,15.62,3500,1.17825374829998,1.18737571280295,1.17825374829998,1.18737571280295,46042.71370091,0.0,1.0
1997-02-05,15.5,15.5,15.5,15.5,0,1.17825374829998,1.17825374829998,1.17825374829998,1.17825374829998,0,0.0,1.0
1997-02-06,15.62,15.62,15.62,15.62,500,1.18737571280295,1.18737571280295,1.18737571280295,1.18737571280295,6577.53052870141,0.0,1.0
1997-02-07,15.0,15.75,15.0,15.75,26100,1.14024556287095,1.1972578410145,1.14024556287095,1.1972578410145,343347.093598214,0.0,1.0
1997-02-10,15.25,15.25,15.0,15.0,33500,1.15924965558546,1.15924965558546,1.14024556287095,1.14024556287095,440694.545422997,0.0,1.0
1997-02-11,15.38,15.5,15.25,15.38,3900,1.16913178379701,1.17825374829998,1.15924965558546,1.16913178379701,51304.7381238712,0.0,1.0
1997-02-12,15.5,15.62,15.25,15.5,5900,1.17825374829998,1.18737571280295,1.15924965558546,1.17825374829998,77614.8602386768,0.0,1.0
1997-02-13,15.5,15.62,15.5,15.62,2300,1.17825374829998,1.18737571280295,1.17825374829998,1.18737571280295,30256.6404320265,0.0,1.0
1997-02-14,15.5,15.5,15.5,15.5,100,1.17825374829998,1.17825374829998,1.17825374829998,1.17825374829998,1315.50610574028,0.0,1.0
1997-02-18,14.75,15.25,14.75,15.25,9600,1.12124147015643,1.15924965558546,1.12124147015643,1.15924965558546,126288.586151068,0.0,1.0
1997-02-19,15.0,15.12,15.0,15.0,12000,1.14024556287095,1.14936752737392,1.14024556287095,1.14024556287095,157860.732688834,0.0,1.0
1997-02-20,15.0,15.25,14.75,15.0,5600,1.14024556287095,1.15924965558546,1.12124147015643,1.14024556287095,73668.3419214558,0.0,1.0
1997-02-21,14.75,14.88,14.75,14.88,2700,1.12124147015643,1.13112359836798,1.12124147015643,1.13112359836798,35518.6648549878,0.0,1.0
1997-02-24,14.88,14.88,14.88,14.88,2000,1.13112359836798,1.13112359836798,1.13112359836798,1.13112359836798,26310.1221148057,0.0,1.0
1997-02-25,14.75,14.75,14.75,14.75,4300,1.12124147015643,1.12124147015643,1.12124147015643,1.12124147015643,56566.7625468324,0.0,1.0
1997-02-26,14.62,14.62,14.5,14.62,20300,1.12580245240792,1.12580245240792,1.11656193980265,1.12580245240792,263621.738756404,0.19,1.0
1997-02-27,14.75,14.75,14.62,14.62,600,1.13581300773028,1.13581300773028,1.12580245240792,1.12580245240792,7791.775529746,0.0,1.0
1997-02-28,14.75,14.75,14.62,14.62,11300,1.13581300773028,1.13581300773028,1.12580245240792,1.12580245240792,146745.105810216,0.0,1.0
1997-03-03,14.75,14.75,14.62,14.75,24500,1.13581300773028,1.13581300773028,1.12580245240792,1.13581300773028,318164.167464628,0.0,1.0
1997-03-04,14.62,14.75,14.62,14.62,5000,1.12580245240792,1.13581300773028,1.12580245240792,1.12580245240792,64931.4627478828,0.0,1.0
1997-03-05,14.62,14.75,14.62,14.75,2200,1.12580245240792,1.13581300773028,1.12580245240792,1.13581300773028,28569.8436090684,0.0,1.0
1997-03-06,14.62,14.62,14.62,14.62,500,1.12580245240792,1.12580245240792,1.12580245240792,1.12580245240792,6493.14627478828,0.0,1.0
1997-03-07,14.75,14.75,14.62,14.62,13600,1.13581300773028,1.13581300773028,1.12580245240792,1.12580245240792,176613.578674243,0.0,1.0
1997-03-10,14.75,15.0,14.62,14.88,5500,1.13581300773028,1.15506407565792,1.12580245240792,1.14582356305265,71424.6090226717,0.0,1.0
1997-03-11,14.88,15.0,14.88,15.0,1500,1.14582356305265,1.15506407565792,1.14582356305265,1.15506407565792,19479.438824365,0.0,1.0
1997-03-12,14.75,14.75,14.75,14.75,500,1.13581300773028,1.13581300773028,1.13581300773028,1.13581300773028,6493.14627478833,0.0,1.0
1997-03-13,15.0,15.0,14.88,14.88,2000,1.15506407565792,1.15506407565792,1.14582356305265,1.14582356305265,25972.5850991532,0.0,1.0
1997-03-14,15.0,15.0,15.0,15.0,400,1.15506407565792,1.15506407565792,1.15506407565792,1.15506407565792,5194.51701983063,0.0,1.0
1997-03-17,15.0,15.0,14.88,15.0,1400,1.15506407565792,1.15506407565792,1.14582356305265,1.15506407565792,18180.8095694072,0.0,1.0
1997-03-18,15.0,15.0,15.0,15.0,3200,1.15506407565792,1.15506407565792,1.15506407565792,1.15506407565792,41556.136158645,0.0,1.0
1997-03-19,15.0,15.0,14.88,14.88,1400,1.15506407565792,1.15506407565792,1.14582356305265,1.14582356305265,18180.8095694072,0.0,1.0
1997-03-20,14.75,15.0,14.75,14.88,5600,1.13581300773028,1.15506407565792,1.13581300773028,1.14582356305265,72723.2382776293,0.0,1.0
1997-03-21,14.62,14.88,14.62,14.88,3300,1.12580245240792,1.14582356305265,1.12580245240792,1.14582356305265,42854.7654136027,0.0,1.0
1997-03-24,14.75,15.0,14.62,14.62,13500,1.13581300773028,1.15506407565792,1.12580245240792,1.12580245240792,175314.949419285,0.0,1.0
1997-03-25,14.62,14.88,14.62,14.88,12800,1.14043326403292,1.16071456695005,1.14043326403292,1.16071456695005,164092.021779714,0.19,1.0
1997-03-26,14.62,14.62,14.38,14.5,6900,1.14043326403292,1.14043326403292,1.12171206134017,1.13107266268655,88455.855490627,0.0,1.0
1997-03-27,14.5,14.62,14.5,14.62,4700,1.13107266268655,1.14043326403292,1.13107266268655,1.14043326403292,60252.5392472386,0.0,1.0
1997-03-31,14.62,14.62,14.5,14.62,11600,1.14043326403292,1.14043326403292,1.13107266268655,1.14043326403292,148708.394737866,0.0,1.0
1997-04-01,14.62,14.62,14.5,14.5,8300,1.14043326403292,1.14043326403292,1.13107266268655,1.13107266268655,106403.420372783,0.0,1.0
1997-04-02,14.62,14.62,14.38,14.62,47100,1.14043326403292,1.14043326403292,1.12171206134017,1.14043326403292,603807.361392541,0.0,1.0
1997-04-03,14.38,14.5,14.38,14.5,11300,1.12171206134017,1.13107266268655,1.12171206134017,1.13107266268655,144862.487977404,0.0,1.0
1997-04-04,14.62,14.62,14.5,14.62,1900,1.14043326403292,1.14043326403292,1.13107266268655,1.14043326403292,24357.4094829263,0.0,1.0
1997-04-07,14.5,14.62,14.5,14.62,3300,1.13107266268655,1.14043326403292,1.13107266268655,1.14043326403292,42304.9743650824,0.0,1.0
1997-04-08,14.5,14.62,14.5,14.62,21800,1.13107266268655,1.14043326403292,1.13107266268655,1.14043326403292,279469.224593575,0.0,1.0
1997-04-09,14.5,14.5,14.5,14.5,0,1.13107266268655,1.13107266268655,1.13107266268655,1.13107266268655,0,0.0,1.0
1997-04-10,14.62,14.62,14.5,14.5,200,1.14043326403292,1.14043326403292,1.13107266268655,1.13107266268655,2563.93784030803,0.0,1.0
1997-04-11,14.62,14.62,14.62,14.62,600,1.14043326403292,1.14043326403292,1.14043326403292,1.14043326403292,7691.81352092408,0.0,1.0
1997-04-14,14.5,14.62,14.5,14.62,16200,1.13107266268655,1.14043326403292,1.13107266268655,1.14043326403292,207678.96506495,0.0,1.0
1997-04-15,14.5,14.62,14.5,14.62,8500,1.13107266268655,1.14043326403292,1.13107266268655,1.14043326403292,108967.358213091,0.0,1.0
1997-04-16,14.62,14.62,14.5,14.5,400,1.14043326403292,1.14043326403292,1.13107266268655,1.13107266268655,5127.87568061606,0.0,1.0
1997-04-17,14.62,14.62,14.62,14.62,1000,1.14043326403292,1.14043326403292,1.14043326403292,1.14043326403292,12819.6892015401,0.0,1.0
1997-04-18,14.62,14.62,14.62,14.62,800,1.14043326403292,1.14043326403292,1.14043326403292,1.14043326403292,10255.7513612321,0.0,1.0
1997-04-21,14.5,14.75,14.38,14.75,2700,1.13107266268655,1.15057391549149,1.12171206134017,1.15057391549149,34613.1608441583,0.0,1.0
1997-04-22,14.38,14.5,14.38,14.5,2200,1.12171206134017,1.13107266268655,1.12171206134017,1.13107266268655,28203.3162433885,0.0,1.0
1997-04-23,14.38,14.5,14.38,14.5,3000,1.12171206134017,1.13107266268655,1.12171206134017,1.13107266268655,38459.0676046207,0.0,1.0
1997-04-24,14.5,14.5,14.5,14.5,1200,1.13107266268655,1.13107266268655,1.13107266268655,1.13107266268655,15383.6270418482,0.0,1.0
1997-04-25,14.5,14.5,14.5,14.5,6000,1.13107266268655,1.13107266268655,1.13107266268655,1.13107266268655,76918.1352092407,0.0,1.0
1997-04-28,14.62,14.62,14.25,14.25,5100,1.15603426627687,1.15603426627687,1.12677758511938,1.12677758511938,64498.0881407043,0.2,1.0
1997-04-29,14.62,14.62,14.62,14.62,0,1.15603426627687,1.15603426627687,1.15603426627687,1.15603426627687,0,0.0,1.0
1997-04-30,14.5,14.62,14.5,14.62,1100,1.1465456129285,1.15603426627687,1.1465456129285,1.15603426627687,13911.3523440734,0.0,1.0
1997-05-01,14.62,14.62,14.5,14.5,8700,1.15603426627687,1.15603426627687,1.1465456129285,1.1465456129285,110026.150357672,0.0,1.0
1997-05-02,14.62,14.62,14.5,14.62,6200,1.15603426627687,1.15603426627687,1.1465456129285,1.15603426627687,78409.4404847778,0.0,1.0
1997-05-05,14.75,14.75,14.5,14.5,5000,1.16631364073761,1.16631364073761,1.1465456129285,1.1465456129285,63233.4197457884,0.0,1.0
1997-05-06,14.75,14.75,14.75,14.75,2900,1.16631364073761,1.16631364073761,1.16631364073761,1.16631364073761,36675.3834525573,0.0,1.0
1997-05-07,14.62,14.75,14.62,14.75,3900,1.15603426627687,1.16631364073761,1.15603426627687,1.16631364073761,49322.0674017151,0.0,1.0
1997-05-08,14.75,14.75,14.62,14.75,8500,1.16631364073761,1.16631364073761,1.15603426627687,1.16631364073761,107496.81356784,0.0,1.0
1997-05-09,14.75,14.75,14.62,14.62,2900,1.16631364073761,1.16631364073761,1.15603426627687,1.15603426627687,36675.3834525573,0.0,1.0
1997-05-12,15.0,15.0,14.75,14.88,5900,1.18608166854672,1.18608166854672,1.16631364073761,1.17659301519835,74615.4353000305,0.0,1.0
1997-05-13,15.0,15.0,15.0,15.0,1700,1.18608166854672,1.18608166854672,1.18608166854672,1.18608166854672,21499.3627135681,0.0,1.0
1997-05-14,15.0,15.0,15.0,15.0,4700,1.18608166854672,1.18608166854672,1.18608166854672,1.18608166854672,59439.4145610412,0.0,1.0
1997-05-15,14.75,15.0,14.62,15.0,4000,1.16631364073761,1.18608166854672,1.15603426627687,1.18608166854672,50586.7357966308,0.0,1.0
1997-05-16,14.88,14.88,14.75,14.75,2300,1.17659301519835,1.17659301519835,1.16631364073761,1.16631364073761,29087.3730830626,0.0,1.0
1997-05-19,14.62,14.88,14.62,14.62,1000,1.15603426627687,1.17659301519835,1.15603426627687,1.15603426627687,12646.6839491577,0.0,1.0
1997-05-20,15.0,15.0,14.62,14.62,3600,1.18608166854672,1.18608166854672,1.15603426627687,1.15603426627687,45528.0622169678,0.0,1.0
1997-05-21,14.75,15.0,14.75,15.0,1300,1.16631364073761,1.18608166854672,1.16631364073761,1.18608166854672,16440.689133905,0.0,1.0
1997-05-22,14.75,15.0,14.75,14.88,14800,1.16631364073761,1.18608166854672,1.16631364073761,1.17659301519835,187170.922447534,0.0,1.0
1997-05-23,14.88,14.88,14.75,14.75,5800,1.17659301519835,1.17659301519835,1.16631364073761,1.16631364073761,73350.7669051145,0.0,1.0
1997-05-27,14.5,14.88,14.5,14.88,26300,1.1465456129285,1.17659301519835,1.1465456129285,1.17659301519835,332607.787862847,0.0,1.0
1997-05-28,14.5,14.62,14.5,14.5,29300,1.15840642961396,1.16799324144525,1.15840642961396,1.15840642961396,366753.834525575,0.15,1.0
1997-05-29,14.88,15.0,14.62,14.62,9500,1.18876466707971,1.198351478911,1.16799324144525,1.16799324144525,118913.359317165,0.0,1.0
1997-05-30,15.0,15.0,14.88,14.88,12800,1.198351478911,1.198351478911,1.18876466707971,1.18876466707971,160220.105185233,0.0,1.0
1997-06-02,15.25,15.25,14.88,14.88,14100,1.21832400355951,1.21832400355951,1.18876466707971,1.18876466707971,176492.459618109,0.0,1.0
1997-06-03,15.62,15.75,15.25,15.25,7900,1.24788334003932,1.25826905285655,1.21832400355951,1.21832400355951,98885.8461690111,0.0,1.0
1997-06-04,16.0,16.0,15.62,15.75,10600,1.27824157750506,1.27824157750506,1.24788334003932,1.25826905285655,132682.274606522,0.0,1.0
1997-06-05,16.12,16.12,15.75,16.0,7800,1.28782838933635,1.28782838933635,1.25826905285655,1.27824157750506,97634.1265972517,0.0,1.0
1997-06-06,15.88,16.25,15.88,16.25,3400,1.26865476567377,1.29821410215358,1.26865476567377,1.29821410215358,42558.4654398278,0.0,1.0
1997-06-09,16.38,16.38,15.88,15.88,7600,1.30859981497081,1.30859981497081,1.26865476567377,1.26865476567377,95130.6874537323,0.0,1.0
1997-06-10,15.75,16.38,15.75,16.38,7700,1.25826905285655,1.30859981497081,1.25826905285655,1.30859981497081,96382.4070254917,0.0,1.0
1997-06-11,15.5,15.62,15.38,15.62,16800,1.23829652820803,1.24788334003932,1.22870971637674,1.24788334003932,210288.888055619,0.0,1.0
1997-06-12,15.75,15.88,15.5,15.5,5500,1.25826905285655,1.26865476567377,1.23829652820803,1.23829652820803,68844.5764467798,0.0,1.0
1997-06-13,16.0,16.0,15.5,15.88,25500,1.27824157750506,1.27824157750506,1.23829652820803,1.26865476567377,319188.490798708,0.0,1.0
1997-06-16,16.0,16.12,16.0,16.0,8000,1.27824157750506,1.28782838933635,1.27824157750506,1.27824157750506,100137.565740771,0.0,1.0
1997-06-17,16.25,16.25,16.0,16.0,5600,1.29821410215358,1.29821410215358,1.27824157750506,1.27824157750506,70096.2960185396,0.0,1.0
1997-06-18,16.12,16.25,16.12,16.12,13700,1.28782838933635,1.29821410215358,1.28782838933635,1.28782838933635,171485.58133107,0.0,1.0
1997-06-19,16.38,16.38,16.25,16.25,8600,1.30859981497081,1.30859981497081,1.29821410215358,1.29821410215358,107647.883171329,0.0,1.0
1997-06-20,16.25,16.38,16.25,16.38,4300,1.29821410215358,1.30859981497081,1.29821410215358,1.30859981497081,53823.9415856644,0.0,1.0
1997-06-23,16.5,16.5,16.38,16.38,7800,1.3181866268021,1.3181866268021,1.30859981497081,1.30859981497081,97634.1265972514,0.0,1.0
1997-06-24,16.38,16.5,16.25,16.5,17900,1.30859981497081,1.3181866268021,1.29821410215358,1.3181866268021,224057.803344975,0.0,1.0
1997-06-25,16.5,16.5,16.25,16.38,7800,1.3181866268021,1.3181866268021,1.29821410215358,1.30859981497081,97634.1265972514,0.0,1.0
1997-06-26,16.44,16.44,16.25,16.25,8600,1.32777343863338,1.32777343863338,1.31242812516986,1.31242812516986,106482.021620737,0.18,1.0
1997-06-27,16.5,16.5,16.5,16.5,19600,1.33261932709555,1.33261932709555,1.33261932709555,1.33261932709555,242679.956251912,0.0,1.0
1997-06-30,16.75,16.75,16.5,16.5,13200,1.35281052902124,1.35281052902124,1.33261932709555,1.33261932709555,163437.52155741,0.0,1.0
1997-07-01,16.5,16.75,16.5,16.75,8100,1.33261932709555,1.35281052902124,1.33261932709555,1.35281052902124,100291.206410229,0.0,1.0
1997-07-02,16.75,16.75,16.62,16.62,14200,1.35281052902124,1.35281052902124,1.34231110401988,1.34231110401988,175819.151978426,0.0,1.0
1997-07-03,16.88,16.88,16.75,16.75,2300,1.3633099540226,1.3633099540226,1.35281052902124,1.35281052902124,28477.7499683365,0.0,1.0
1997-07-07,17.0,17.0,17.0,17.0,11800,1.37300173094693,1.37300173094693,1.37300173094693,1.37300173094693,146103.238967988,0.0,1.0
1997-07-08,16.75,17.0,16.5,17.0,16300,1.35281052902124,1.37300173094693,1.33261932709555,1.37300173094693,201820.575862559,0.0,1.0
1997-07-09,16.5,16.62,16.5,16.62,3700,1.33261932709555,1.34231110401988,1.33261932709555,1.34231110401988,45812.0325577588,0.0,1.0
1997-07-10,16.38,16.5,16.25,16.25,7200,1.32292755017122,1.33261932709555,1.31242812516986,1.31242812516986,89147.7390313144,0.0,1.0
1997-07-11,16.12,16.44,16.0,16.25,14500,1.3019287001685,1.32777343863338,1.29223692324417,1.31242812516986,179533.641104731,0.0,1.0
1997-07-14,16.44,16.44,16.25,16.25,2600,1.32777343863338,1.32777343863338,1.31242812516986,1.31242812516986,32192.2390946414,0.0,1.0
1997-07-15,16.5,16.5,16.38,16.38,1800,1.33261932709555,1.33261932709555,1.32292755017122,1.32292755017122,22286.9347578286,0.0,1.0
1997-07-16,16.5,16.5,16.38,16.5,4100,1.33261932709555,1.33261932709555,1.32292755017122,1.33261932709555,50764.6847261652,0.0,1.0
1997-07-17,16.5,16.5,16.44,16.44,700,1.33261932709555,1.33261932709555,1.32777343863338,1.32777343863338,8667.14129471113,0.0,1.0
1997-07-18,16.5,16.5,16.5,16.5,8500,1.33261932709555,1.33261932709555,1.33261932709555,1.33261932709555,105243.858578635,0.0,1.0
1997-07-21,16.88,16.88,16.44,16.5,3900,1.3633099540226,1.3633099540226,1.32777343863338,1.33261932709555,48288.358641962,0.0,1.0
1997-07-22,16.62,16.75,16.62,16.75,11500,1.34231110401988,1.35281052902124,1.34231110401988,1.35281052902124,142388.749841683,0.0,1.0
1997-07-23,16.75,16.75,16.75,16.75,3100,1.35281052902124,1.35281052902124,1.35281052902124,1.35281052902124,38383.0543051493,0.0,1.0
1997-07-24,16.94,16.94,16.75,16.75,3500,1.36815584248476,1.36815584248476,1.35281052902124,1.35281052902124,43335.7064735558,0.0,1.0
1997-07-25,17.0,17.0,16.94,16.94,9000,1.37300173094693,1.37300173094693,1.36815584248476,1.36815584248476,111434.673789143,0.0,1.0
1997-07-28,16.62,17.0,16.62,17.0,9400,1.34231110401988,1.37300173094693,1.34231110401988,1.37300173094693,116387.32595755,0.0,1.0
1997-07-29,16.94,16.94,16.62,16.75,8100,1.37703997133207,1.37703997133207,1.35102740989014,1.36159501297592,99644.1663688724,0.11,1.0
1997-07-30,16.94,16.94,16.75,16.81,11800,1.37703997133207,1.37703997133207,1.36159501297592,1.36647236824628,145160.637426259,0.0,1.0
1997-07-31,16.94,16.94,16.94,16.94,500,1.37703997133207,1.37703997133207,1.37703997133207,1.37703997133207,6150.87446721434,0.0,1.0
1997-08-01,16.69,16.94,16.56,16.69,5800,1.35671765770556,1.37703997133207,1.34615005461978,1.35671765770556,71350.1438196866,0.0,1.0
1997-08-04,16.75,16.75,16.62,16.62,1500,1.36159501297592,1.36159501297592,1.35102740989014,1.35102740989014,18452.6234016431,0.0,1.0
1997-08-05,16.75,16.75,16.75,16.75,100,1.36159501297592,1.36159501297592,1.36159501297592,1.36159501297592,1230.17489344287,0.0,1.0
1997-08-06,16.75,17.0,16.75,16.88,11000,1.36159501297592,1.38191732660243,1.36159501297592,1.37216261606171,135319.238278716,0.0,1.0
1997-08-07,16.94,17.0,16.94,17.0,3200,1.37703997133207,1.38191732660243,1.37703997133207,1.38191732660243,39365.5965901718,0.0,1.0
1997-08-08,17.0,17.0,16.94,16.94,4000,1.38191732660243,1.38191732660243,1.37703997133207,1.37703997133207,49206.9957377148,0.0,1.0
1997-08-11,16.94,17.19,16.88,17.0,8300,1.37703997133207,1.39736228495857,1.37216261606171,1.38191732660243,102104.516155758,0.0,1.0
1997-08-12,17.0,17.25,17.0,17.0,6900,1.38191732660243,1.40223964022893,1.38191732660243,1.38191732660243,84882.067647558,0.0,1.0
1997-08-13,17.12,17.25,17.0,17.12,6700,1.39167203714315,1.40223964022893,1.38191732660243,1.39167203714315,82421.7178606725,0.0,1.0
1997-08-14,17.0,17.06,17.0,17.0,3700,1.38191732660243,1.38679468187279,1.38191732660243,1.38191732660243,45516.4710573862,0.0,1.0
1997-08-15,16.88,16.88,16.88,16.88,300,1.37216261606171,1.37216261606171,1.37216261606171,1.37216261606171,3690.5246803286,0.0,1.0
1997-08-18,17.0,17.12,17.0,17.0,4800,1.38191732660243,1.39167203714315,1.38191732660243,1.38191732660243,59048.3948852578,0.0,1.0
1997-08-19,17.0,17.0,16.88,17.0,18600,1.38191732660243,1.38191732660243,1.37216261606171,1.38191732660243,228812.530180374,0.0,1.0
1997-08-20,17.0,17.0,17.0,17.0,7300,1.38191732660243,1.38191732660243,1.38191732660243,1.38191732660243,89802.7672213295,0.0,1.0
1997-08-21,17.06,17.12,17.0,17.0,2100,1.38679468187279,1.39167203714315,1.38191732660243,1.38191732660243,25833.6727623003,0.0,1.0
1997-08-22,17.06,17.19,17.06,17.19,10100,1.38679468187279,1.39736228495857,1.38679468187279,1.39736228495857,124247.66423773,0.0,1.0
1997-08-25,17.19,17.19,17.19,17.19,6900,1.39736228495857,1.39736228495857,1.39736228495857,1.39736228495857,84882.0676475583,0.0,1.0
1997-08-26,17.25,17.25,17.12,17.25,16100,1.40223964022893,1.40223964022893,1.39167203714315,1.40223964022893,198058.157844303,0.0,1.0
1997-08-27,16.31,17.19,16.31,17.0,19900,1.33802112916917,1.41021356287052,1.33802112916917,1.39462656013954,242573.897320693,0.15,1.0
1997-08-28,16.44,16.5,16.0,16.5,8200,1.34868592051142,1.35360813190015,1.31258970366075,1.35360813190015,99955.0732678228,0.0,1.0
1997-08-29,16.44,16.5,16.12,16.19,9800,1.34868592051142,1.35360813190015,1.3224341264382,1.32817670639172,119458.50219813,0.0,1.0
1997-09-02,16.88,16.88,16.56,16.56,6700,1.38478213736209,1.38478213736209,1.35853034328887,1.35853034328887,81670.6086456601,0.0,1.0
1997-09-03,16.94,16.94,16.69,16.94,5300,1.38970434875082,1.38970434875082,1.36919513463112,1.38970434875082,64605.1083316415,0.0,1.0
1997-09-04,16.88,16.88,16.88,16.88,11200,1.38478213736209,1.38478213736209,1.38478213736209,1.38478213736209,136524.002512148,0.0,1.0
1997-09-05,16.88,16.94,16.75,16.94,3100,1.38478213736209,1.38970434875082,1.37411734601985,1.38970434875082,37787.8935524696,0.0,1.0
1997-09-08,16.81,16.94,16.62,16.88,6600,1.37903955740857,1.38970434875082,1.3634525546776,1.38478213736209,80451.6443375162,0.0,1.0
1997-09-09,16.94,17.06,16.88,17.06,11900,1.38970434875082,1.39954877152827,1.38478213736209,1.39954877152827,145056.752669157,0.0,1.0
1997-09-10,17.0,17.0,16.94,16.94,15100,1.39462656013954,1.39462656013954,1.38970434875082,1.38970434875082,184063.610529772,0.0,1.0
1997-09-11,16.62,17.0,16.44,17.0,5700,1.3634525546776,1.39462656013954,1.34868592051142,1.39462656013954,69480.9655642185,0.0,1.0
1997-09-12,16.56,16.75,16.56,16.62,1600,1.35853034328887,1.37411734601985,1.35853034328887,1.3634525546776,19503.428930307,0.0,1.0
1997-09-15,17.0,17.0,16.69,16.69,1800,1.39462656013954,1.39462656013954,1.36919513463112,1.36919513463112,21941.3575465953,0.0,1.0
1997-09-16,16.88,16.94,16.88,16.88,1500,1.38478213736209,1.38970434875082,1.38478213736209,1.38478213736209,18284.4646221627,0.0,1.0
1997-09-17,16.56,16.94,16.56,16.88,5100,1.35853034328887,1.38970434875082,1.35853034328887,1.38478213736209,62167.1797153534,0.0,1.0
1997-09-18,16.88,16.94,16.5,16.81,19400,1.38478213736209,1.38970434875082,1.35360813190015,1.37903955740857,236479.075779971,0.0,1.0
1997-09-19,16.75,16.75,16.56,16.75,5500,1.37411734601985,1.37411734601985,1.35853034328887,1.37411734601985,67043.0369479298,0.0,1.0
1997-09-22,16.75,16.75,16.62,16.75,3700,1.37411734601985,1.37411734601985,1.3634525546776,1.37411734601985,45101.6794013346,0.0,1.0
1997-09-23,16.88,16.88,16.56,16.62,3400,1.38478213736209,1.38478213736209,1.35853034328887,1.3634525546776,41444.7864769021,0.0,1.0
1997-09-24,16.88,16.88,16.75,16.75,10000,1.38478213736209,1.38478213736209,1.37411734601985,1.37411734601985,121896.430814418,0.0,1.0
1997-09-25,17.0,17.12,16.94,16.94,7800,1.39462656013954,1.404470982917,1.38970434875082,1.38970434875082,95079.2160352465,0.0,1.0
1997-09-26,17.25,17.25,16.62,16.62,6400,1.42251909134234,1.42251909134234,1.37056622018027,1.37056622018027,77608.8002417054,0.09,1.0
1997-09-29,17.38,17.38,17.25,17.25,6400,1.43323952507419,1.43323952507419,1.42251909134234,1.42251909134234,77608.8002417057,0.0,1.0
1997-09-30,17.75,17.75,17.5,17.62,4100,1.46375152877255,1.46375152877255,1.44313531005744,1.45303109504069,49718.1376548426,0.0,1.0
1997-10-01,17.75,18.0,17.56,17.75,9700,1.46375152877255,1.48436774748765,1.44808320254907,1.46375152877255,117625.837866335,0.0,1.0
1997-10-02,17.5,18.0,17.5,17.94,6500,1.44313531005744,1.48436774748765,1.44313531005744,1.47941985499603,78821.4377454824,0.0,1.0
1997-10-03,17.88,17.94,17.75,17.75,2100,1.4744719625044,1.47941985499603,1.46375152877255,1.46375152877255,25465.3875793097,0.0,1.0
1997-10-06,17.94,17.94,17.88,17.88,5300,1.47941985499603,1.47941985499603,1.4744719625044,1.4744719625044,64269.7877001625,0.0,1.0
1997-10-07,18.0,18.0,17.94,17.94,7200,1.48436774748765,1.48436774748765,1.47941985499603,1.47941985499603,87309.9002719192,0.0,1.0
1997-10-08,18.38,18.5,18.0,18.0,5400,1.51570439993462,1.52560018491787,1.48436774748765,1.48436774748765,65482.425203939,0.0,1.0
1997-10-09,18.38,18.44,18.31,18.31,1300,1.51570439993462,1.52065229242624,1.50993185869439,1.50993185869439,15764.2875490964,0.0,1.0
1997-10-10,18.38,18.44,18.12,18.12,13400,1.51570439993462,1.52065229242624,1.49426353247091,1.49426353247091,162493.425506071,0.0,1.0
1997-10-13,18.44,18.5,18.38,18.38,3800,1.52065229242624,1.52560018491787,1.51570439993462,1.51570439993462,46080.2251435128,0.0,1.0
1997-10-14,18.25,18.25,18.25,18.25,2000,1.50498396620276,1.50498396620276,1.50498396620276,1.50498396620276,24252.750075533,0.0,1.0
1997-10-15,18.12,18.38,18.0,18.38,4200,1.49426353247091,1.51570439993462,1.48436774748765,1.51570439993462,50930.7751586192,0.0,1.0
1997-10-16,18.0,18.12,17.75,18.06,6100,1.48436774748765,1.49426353247091,1.46375152877255,1.48931563997928,73970.887730376,0.0,1.0
1997-10-17,17.94,18.0,17.75,17.88,1900,1.47941985499603,1.48436774748765,1.46375152877255,1.4744719625044,23040.1125717564,0.0,1.0
1997-10-20,17.75,17.88,17.75,17.88,4000,1.46375152877255,1.4744719625044,1.46375152877255,1.4744719625044,48505.500151066,0.0,1.0
1997-10-21,17.75,17.75,17.62,17.75,5000,1.46375152877255,1.46375152877255,1.45303109504069,1.46375152877255,60631.8751888325,0.0,1.0
1997-10-22,18.06,18.06,17.62,17.62,2200,1.48931563997928,1.48931563997928,1.45303109504069,1.45303109504069,26678.0250830863,0.0,1.0
1997-10-23,18.0,18.19,17.88,18.0,2700,1.48436774748765,1.50003607371114,1.4744719625044,1.48436774748765,32741.2126019697,0.0,1.0
1997-10-24,18.25,18.31,18.0,18.0,11300,1.50498396620276,1.50993185869439,1.48436774748765,1.48436774748765,137028.037926762,0.0,1.0
1997-10-27,17.94,18.12,17.62,18.12,9000,1.47941985499603,1.49426353247091,1.45303109504069,1.49426353247091,109137.375339899,0.0,1.0
1997-10-28,17.94,17.94,17.69,17.69,5300,1.48849099123068,1.48849099123068,1.46774836314775,1.46774836314775,63878.1158637625,0.11,1.0
1997-10-29,18.19,18.19,17.94,17.94,4600,1.5092336193136,1.5092336193136,1.48849099123068,1.48849099123068,55441.3835798695,0.0,1.0
1997-10-30,18.19,18.19,18.06,18.06,1800,1.5092336193136,1.5092336193136,1.49844745271048,1.49844745271048,21694.4544442968,0.0,1.0
1997-10-31,18.0,18.19,18.0,18.19,2200,1.49346922197058,1.5092336193136,1.49346922197058,1.5092336193136,26515.4443208071,0.0,1.0
1997-11-03,18.0,18.06,18.0,18.06,4600,1.49346922197058,1.49844745271048,1.49346922197058,1.49844745271048,55441.3835798694,0.0,1.0
1997-11-04,18.19,18.19,18.0,18.0,7600,1.5092336193136,1.5092336193136,1.49346922197058,1.49346922197058,91598.8076536974,0.0,1.0
1997-11-05,18.19,18.19,17.94,18.19,7200,1.5092336193136,1.5092336193136,1.48849099123068,1.5092336193136,86777.817777187,0.0,1.0
1997-11-06,18.19,18.19,18.06,18.19,3200,1.5092336193136,1.5092336193136,1.49844745271048,1.5092336193136,38567.9190120831,0.0,1.0
1997-11-07,18.0,18.12,18.0,18.12,1800,1.49346922197058,1.50342568345038,1.49346922197058,1.50342568345038,21694.4544442967,0.0,1.0
1997-11-10,18.19,18.19,18.19,18.19,800,1.5092336193136,1.5092336193136,1.5092336193136,1.5092336193136,9641.97975302078,0.0,1.0
1997-11-11,18.0,18.19,18.0,18.0,3400,1.49346922197058,1.5092336193136,1.49346922197058,1.49346922197058,40978.4139503382,0.0,1.0
1997-11-12,17.88,18.19,17.88,18.19,4800,1.48351276049077,1.5092336193136,1.48351276049077,1.5092336193136,57851.8785181248,0.0,1.0
1997-11-13,18.0,18.12,18.0,18.06,6400,1.49346922197058,1.50342568345038,1.49346922197058,1.49844745271048,77135.8380241661,0.0,1.0
1997-11-14,18.0,18.12,18.0,18.12,2200,1.49346922197058,1.50342568345038,1.49346922197058,1.50342568345038,26515.4443208071,0.0,1.0
1997-11-17,17.56,18.0,17.44,17.88,9000,1.45696219654463,1.49346922197058,1.44700573506483,1.48351276049077,108472.272221484,0.0,1.0
1997-11-18,18.0,18.0,17.81,17.81,5400,1.49346922197058,1.49346922197058,1.47770482462755,1.47770482462755,65083.3633328901,0.0,1.0
1997-11-19,18.12,18.19,17.81,18.0,8000,1.50342568345038,1.5092336193136,1.47770482462755,1.49346922197058,96419.7975302078,0.0,1.0
1997-11-20,18.0,18.19,18.0,18.0,5200,1.49346922197058,1.5092336193136,1.49346922197058,1.49346922197058,62672.8683946349,0.0,1.0
1997-11-21,18.19,18.19,17.88,18.0,4900,1.5092336193136,1.5092336193136,1.48351276049077,1.49346922197058,59057.1259872523,0.0,1.0
1997-11-24,18.19,18.19,18.19,18.19,3900,1.5092336193136,1.5092336193136,1.5092336193136,1.5092336193136,47004.6512959763,0.0,1.0
1997-11-25,17.75,18.06,17.75,18.06,1800,1.48185335024414,1.50773360593854,1.48185335024414,1.50773360593854,21560.8379835536,0.11,1.0
1997-11-26,17.75,17.75,17.5,17.62,1600,1.48185335024414,1.48185335024414,1.46098217629704,1.47100033979165,19165.1893187143,0.0,1.0
1997-11-28,17.75,17.75,17.75,17.75,600,1.48185335024414,1.48185335024414,1.48185335024414,1.48185335024414,7186.94599451787,0.0,1.0
1997-12-01,17.31,17.81,17.31,17.62,3400,1.44512008409724,1.48686243199144,1.44512008409724,1.47100033979165,40726.027302268,0.0,1.0
1997-12-02,16.88,17.44,16.88,17.19,7600,1.40922166490823,1.45597309454973,1.40922166490823,1.43510192060263,91034.6492638929,0.0,1.0
1997-12-03,17.5,17.5,17.06,17.06,5400,1.46098217629704,1.46098217629704,1.42424891015014,1.42424891015014,64682.5139506608,0.0,1.0
1997-12-04,17.38,17.75,17.12,17.75,5800,1.45096401280243,1.48185335024414,1.42925799189745,1.48185335024414,69473.8112803394,0.0,1.0
1997-12-05,17.31,17.62,17.31,17.44,1400,1.44512008409724,1.47100033979165,1.44512008409724,1.45597309454973,16769.5406538751,0.0,1.0
1997-12-08,17.94,17.94,17.0,17.31,7200,1.49771544244394,1.49771544244394,1.41923982840284,1.44512008409724,86243.3519342142,0.0,1.0
1997-12-09,17.44,18.0,17.44,18.0,3900,1.45597309454973,1.50272452419124,1.45597309454973,1.50272452419124,46715.1489643663,0.0,1.0
1997-12-10,17.69,17.69,17.62,17.62,300,1.47684426849684,1.47684426849684,1.47100033979165,1.47100033979165,3593.47299725892,0.0,1.0
1997-12-11,17.25,17.56,17.19,17.56,2600,1.44011100234994,1.46599125804434,1.43510192060263,1.46599125804434,31143.4326429107,0.0,1.0
1997-12-12,16.94,17.25,16.94,17.25,3200,1.41423074665553,1.44011100234994,1.41423074665553,1.44011100234994,38330.3786374287,0.0,1.0
1997-12-15,16.69,16.94,16.69,16.94,3300,1.39335957270843,1.41423074665553,1.39335957270843,1.41423074665553,39528.2029698484,0.0,1.0
1997-12-16,17.0,17.0,16.81,16.81,2000,1.41923982840284,1.41923982840284,1.40337773620304,1.40337773620304,23956.4866483929,0.0,1.0
1997-12-17,16.88,17.06,16.88,16.88,2500,1.40922166490823,1.42424891015014,1.40922166490823,1.40922166490823,29945.6083104911,0.0,1.0
1997-12-18,16.5,16.75,16.5,16.75,3000,1.37749748050864,1.39836865445574,1.37749748050864,1.39836865445574,35934.7299725893,0.0,1.0
1997-12-19,16.62,16.69,16.5,16.5,1600,1.38751564400325,1.39335957270843,1.37749748050864,1.37749748050864,19165.1893187142,0.0,1.0
1997-12-22,16.62,16.75,16.5,16.75,2200,1.38751564400325,1.39836865445574,1.37749748050864,1.39836865445574,26352.1353132321,0.0,1.0
1997-12-23,16.5,16.69,16.5,16.69,2100,1.37749748050864,1.39335957270843,1.37749748050864,1.39335957270843,25154.3109808125,0.0,1.0
1997-12-24,16.38,16.38,16.38,16.38,2000,1.36747931701403,1.36747931701403,1.36747931701403,1.36747931701403,23956.4866483929,0.0,1.0
1997-12-26,16.62,16.62,16.25,16.25,2100,1.38751564400325,1.38751564400325,1.35662630656154,1.35662630656154,25154.3109808124,0.0,1.0
1997-12-29,16.69,16.69,16.31,16.31,10100,1.40254288924516,1.40254288924516,1.37060961795018,1.37060961795018,120188.124935504,0.11,1.0
1997-12-30,16.25,16.69,16.25,16.69,8400,1.36556752248255,1.40254288924516,1.36556752248255,1.40254288924516,99958.4405404195,0.0,1.0
1997-12-31,16.25,16.25,16.0,16.12,3600,1.36556752248255,1.36556752248255,1.34455879136744,1.35464298230269,42839.3316601798,0.0,1.0
1998-01-02,15.56,16.44,15.56,16.44,23000,1.30758342460483,1.38153415813004,1.30758342460483,1.38153415813004,273695.730051149,0.0,1.0
1998-01-05,15.25,15.56,15.06,15.56,4800,1.28153259802209,1.30758342460483,1.2655659623746,1.30758342460483,57119.1088802395,0.0,1.0
1998-01-06,14.38,15.19,14.38,15.0,15500,1.20842221374148,1.27649050255446,1.20842221374148,1.26052386690697,184447.122425774,0.0,1.0
1998-01-07,14.19,14.19,13.56,14.0,36800,1.192455578094,1.192455578094,1.1395135756839,1.17648894244651,437913.168081835,0.0,1.0
1998-01-08,15.12,15.62,14.31,14.31,13100,1.27060805784223,1.31262552007246,1.20253976902925,1.20253976902925,155887.567985654,0.0,1.0
1998-01-09,14.62,15.44,14.38,15.25,9600,1.228590595612,1.29749923366958,1.20842221374148,1.28153259802209,114238.217760479,0.0,1.0
1998-01-12,14.62,14.62,14.25,14.38,13100,1.228590595612,1.228590595612,1.19749767356162,1.20842221374148,155887.567985653,0.0,1.0
1998-01-13,14.62,15.12,14.62,14.81,3000,1.228590595612,1.27060805784223,1.228590595612,1.24455723125948,35699.4430501496,0.0,1.0
1998-01-14,14.62,14.62,14.5,14.5,6200,1.228590595612,1.228590595612,1.21850640467674,1.21850640467674,73778.8489703092,0.0,1.0
1998-01-15,14.62,14.62,14.5,14.56,8600,1.228590595612,1.228590595612,1.21850640467674,1.22354850014437,102338.403410429,0.0,1.0
1998-01-16,15.19,15.31,14.75,14.81,13300,1.27649050255446,1.28657469348972,1.23951513579186,1.24455723125948,158267.530855664,0.0,1.0
1998-01-20,15.94,15.94,15.12,15.25,13400,1.33951669589981,1.33951669589981,1.27060805784223,1.28153259802209,159457.512290669,0.0,1.0
1998-01-21,16.31,16.38,16.06,16.12,3200,1.37060961795018,1.37649206266241,1.34960088683506,1.35464298230269,38079.4059201598,0.0,1.0
1998-01-22,16.19,16.5,16.19,16.5,9400,1.36052542701492,1.38657625359767,1.36052542701492,1.38657625359767,111858.25489047,0.0,1.0
1998-01-23,16.06,16.44,16.06,16.31,4900,1.34960088683506,1.38153415813004,1.34960088683506,1.37060961795018,58309.0903152448,0.0,1.0
1998-01-26,15.31,16.25,15.31,16.25,6400,1.28657469348972,1.36556752248255,1.28657469348972,1.36556752248255,76158.8118403192,0.0,1.0
1998-01-27,15.0,15.25,14.69,15.25,6900,1.26052386690697,1.28153259802209,1.23447304032423,1.28153259802209,82108.7190153446,0.0,1.0
1998-01-28,14.81,15.0,14.56,14.56,15600,1.25716246992855,1.27329082031926,1.23594095625657,1.23594095625657,183775.769263245,0.15,1.0
1998-01-29,14.88,15.0,14.88,14.88,11300,1.26310449375671,1.27329082031926,1.26310449375671,1.26310449375671,133119.627735555,0.0,1.0
1998-01-30,14.5,14.88,14.5,14.88,19500,1.23084779297529,1.26310449375671,1.23084779297529,1.26310449375671,229719.711579055,0.0,1.0
1998-02-02,15.44,15.44,14.62,14.62,41300,1.31064068438196,1.31064068438196,1.24103411953784,1.24103411953784,486534.56862641,0.0,1.0
1998-02-03,15.81,15.81,15.69,15.69,4900,1.3420485246165,1.3420485246165,1.33186219805395,1.33186219805395,57724.4403455064,0.0,1.0
1998-02-04,15.75,15.75,15.62,15.62,600,1.33695536133523,1.33695536133523,1.32592017422579,1.32592017422579,7068.29881781707,0.0,1.0
1998-02-05,15.44,15.88,15.19,15.88,2700,1.31064068438196,1.34799054844466,1.28941917070997,1.34799054844466,31807.3446801769,0.0,1.0
1998-02-06,15.88,15.88,15.56,15.56,1400,1.34799054844466,1.34799054844466,1.32082701094452,1.32082701094452,16492.6972415732,0.0,1.0
1998-02-09,16.31,16.31,15.94,16.0,11400,1.38449155196048,1.38449155196048,1.35308371172594,1.35817687500722,134297.677538525,0.0,1.0
1998-02-10,16.25,16.44,16.0,16.25,16600,1.3793983886792,1.39552673906991,1.35817687500722,1.3793983886792,195556.26729294,0.0,1.0
1998-02-11,16.06,16.44,16.06,16.25,4900,1.36327003828849,1.39552673906991,1.36327003828849,1.3793983886792,57724.4403455063,0.0,1.0
1998-02-12,16.19,16.44,16.12,16.12,13000,1.37430522539793,1.39552673906991,1.36836320156977,1.36836320156977,153146.474386036,0.0,1.0
1998-02-13,16.44,16.44,16.19,16.19,4400,1.39552673906991,1.39552673906991,1.37430522539793,1.37430522539793,51834.1913306588,0.0,1.0
1998-02-17,16.25,16.75,16.25,16.5,14100,1.3793983886792,1.42184141602318,1.3793983886792,1.40061990235119,166105.022218702,0.0,1.0
1998-02-18,16.12,16.31,16.12,16.31,6100,1.36836320156977,1.38449155196048,1.36836320156977,1.38449155196048,71861.0379811403,0.0,1.0
1998-02-19,16.25,16.44,15.94,16.0,12500,1.3793983886792,1.39552673906991,1.35308371172594,1.35817687500722,147256.22537119,0.0,1.0
1998-02-20,16.06,16.5,16.06,16.44,11000,1.36327003828849,1.40061990235119,1.36327003828849,1.39552673906991,129585.478326647,0.0,1.0
1998-02-23,16.12,16.12,15.88,16.0,4400,1.36836320156977,1.36836320156977,1.34799054844466,1.35817687500722,51834.1913306586,0.0,1.0
1998-02-24,16.69,16.69,16.25,16.38,7800,1.4167482527419,1.4167482527419,1.3793983886792,1.39043357578864,91887.8846316222,0.0,1.0
1998-02-25,16.5,16.5,16.31,16.31,3700,1.4125039500075,1.4125039500075,1.39623875300742,1.39623875300742,43221.1180716881,0.14,1.0
1998-02-26,16.38,16.5,16.31,16.5,5700,1.40223119400745,1.4125039500075,1.39623875300742,1.4125039500075,66583.8845969247,0.0,1.0
1998-02-27,16.5,16.5,16.25,16.25,6800,1.4125039500075,1.4125039500075,1.39110237500739,1.39110237500739,79433.4061858052,0.0,1.0
1998-03-02,16.44,16.44,16.19,16.38,2000,1.40736757200748,1.40736757200748,1.38596599700736,1.40223119400745,23362.7665252367,0.0,1.0
1998-03-03,16.25,16.44,16.25,16.44,10700,1.39110237500739,1.40736757200748,1.39110237500739,1.40736757200748,124990.800910017,0.0,1.0
1998-03-04,16.31,16.5,16.31,16.38,7800,1.39623875300742,1.4125039500075,1.39623875300742,1.40223119400745,91114.7894484232,0.0,1.0
1998-03-05,15.88,16.25,15.88,16.25,6700,1.35942804400722,1.39110237500739,1.35942804400722,1.39110237500739,78265.2678595433,0.0,1.0
1998-03-06,15.88,15.88,15.69,15.69,300,1.35942804400722,1.35942804400722,1.34316284700714,1.34316284700714,3504.41497878552,0.0,1.0
1998-03-09,15.25,15.69,15.25,15.69,6500,1.30549607500694,1.34316284700714,1.30549607500694,1.34316284700714,75928.9912070192,0.0,1.0
1998-03-10,15.12,15.19,15.12,15.19,2800,1.29436725600688,1.30035969700691,1.29436725600688,1.30035969700691,32707.8731353314,0.0,1.0
1998-03-11,15.0,15.06,15.0,15.06,2900,1.28409450000682,1.28923087800685,1.28409450000682,1.28923087800685,33876.0114615933,0.0,1.0
1998-03-12,15.12,15.19,15.0,15.06,5800,1.29436725600688,1.30035969700691,1.28409450000682,1.28923087800685,67752.0229231864,0.0,1.0
1998-03-13,15.25,15.5,15.12,15.12,4300,1.30549607500694,1.32689765000705,1.29436725600688,1.29436725600688,50229.9480292588,0.0,1.0
1998-03-16,15.38,15.62,15.12,15.44,13900,1.31662489400699,1.3371704060071,1.29436725600688,1.32176127200702,162371.227350396,0.0,1.0
1998-03-17,15.5,15.75,15.38,15.38,4100,1.32689765000705,1.34829922500716,1.31662489400699,1.31662489400699,47893.6713767353,0.0,1.0
1998-03-18,15.25,15.62,15.12,15.62,5800,1.30549607500694,1.3371704060071,1.29436725600688,1.3371704060071,67752.0229231863,0.0,1.0
1998-03-19,15.5,15.88,15.19,15.19,8500,1.32689765000705,1.35942804400722,1.30035969700691,1.30035969700691,99291.7577322561,0.0,1.0
1998-03-20,15.88,15.88,15.12,15.12,6400,1.35942804400722,1.35942804400722,1.29436725600688,1.29436725600688,74760.8528807577,0.0,1.0
1998-03-23,16.5,16.5,16.06,16.25,10100,1.4125039500075,1.4125039500075,1.3748371780073,1.39110237500739,117981.970952446,0.0,1.0
1998-03-24,16.5,16.69,16.31,16.31,3900,1.4125039500075,1.42876914700759,1.39623875300742,1.39623875300742,45557.3947242118,0.0,1.0
1998-03-25,17.19,17.19,16.44,16.62,8100,1.47157229700782,1.47157229700782,1.40736757200748,1.42277670600756,94619.2044272087,0.0,1.0
1998-03-26,16.94,17.0,16.75,17.0,3300,1.4501707220077,1.45530710000773,1.43390552500762,1.45530710000773,38548.5647666408,0.0,1.0
1998-03-27,16.88,16.88,16.25,16.88,4700,1.44503434400768,1.44503434400768,1.39110237500739,1.44503434400768,54902.5013343062,0.0,1.0
1998-03-30,16.75,17.25,16.75,17.0,3900,1.43390552500762,1.47670867500784,1.43390552500762,1.45530710000773,45557.3947242116,0.0,1.0
1998-03-31,16.31,16.88,16.31,16.81,5700,1.39623875300742,1.44503434400768,1.39623875300742,1.43904190300764,66583.8845969246,0.0,1.0
1998-04-01,16.69,16.69,16.31,16.31,1600,1.42876914700759,1.42876914700759,1.39623875300742,1.39623875300742,18690.2132201894,0.0,1.0
1998-04-02,16.88,16.88,16.88,16.88,1200,1.44503434400768,1.44503434400768,1.44503434400768,1.44503434400768,14017.659915142,0.0,1.0
1998-04-03,17.0,17.0,16.81,16.81,1300,1.45530710000773,1.45530710000773,1.43904190300764,1.43904190300764,15185.7982414039,0.0,1.0
1998-04-06,16.81,16.81,16.81,16.81,500,1.43904190300764,1.43904190300764,1.43904190300764,1.43904190300764,5840.69163130921,0.0,1.0
1998-04-07,16.5,16.75,16.5,16.75,2200,1.4125039500075,1.43390552500762,1.4125039500075,1.43390552500762,25699.0431777605,0.0,1.0
1998-04-08,16.75,16.75,16.69,16.69,2400,1.43390552500762,1.43390552500762,1.42876914700759,1.42876914700759,28035.3198302841,0.0,1.0
1998-04-09,16.62,16.62,16.62,16.62,400,1.42277670600756,1.42277670600756,1.42277670600756,1.42277670600756,4672.55330504735,0.0,1.0
1998-04-13,16.88,16.88,16.69,16.69,3400,1.44503434400768,1.44503434400768,1.42876914700759,1.42876914700759,39716.7030929024,0.0,1.0
1998-04-14,16.81,16.88,16.81,16.88,3800,1.43904190300764,1.44503434400768,1.43904190300764,1.44503434400768,44389.25639795,0.0,1.0
1998-04-15,17.12,17.12,16.62,16.69,10200,1.46557985600779,1.46557985600779,1.42277670600756,1.42876914700759,119150.109278707,0.0,1.0
1998-04-16,17.38,17.38,16.88,17.12,7800,1.4878374940079,1.4878374940079,1.44503434400768,1.46557985600779,91114.7894484236,0.0,1.0
1998-04-17,17.38,17.38,17.38,17.38,200,1.4878374940079,1.4878374940079,1.4878374940079,1.4878374940079,2336.27665252368,0.0,1.0
1998-04-20,17.38,17.5,17.38,17.38,3500,1.4878374940079,1.49811025000796,1.4878374940079,1.4878374940079,40884.8414191644,0.0,1.0
1998-04-21,17.62,17.62,17.12,17.38,9300,1.50838300600801,1.50838300600801,1.46557985600779,1.4878374940079,108636.864342351,0.0,1.0
1998-04-22,17.62,17.69,17.38,17.5,5600,1.50838300600801,1.51437544700805,1.4878374940079,1.49811025000796,65415.7462706631,0.0,1.0
1998-04-23,16.62,17.31,16.38,17.31,11100,1.42277670600756,1.48184505300787,1.40223119400745,1.48184505300787,129663.354215064,0.0,1.0
1998-04-24,16.94,16.94,16.12,16.5,4400,1.4501707220077,1.4501707220077,1.37997355600733,1.4125039500075,51398.086355521,0.0,1.0
1998-04-27,17.12,17.12,16.81,16.81,3500,1.46557985600779,1.46557985600779,1.43904190300764,1.43904190300764,40884.8414191642,0.0,1.0
1998-04-28,17.25,17.38,16.81,17.25,6500,1.48612536800789,1.49732515338998,1.44821840209929,1.48612536800789,75447.8743272517,0.11,1.0
1998-04-29,17.0,17.31,16.94,17.0,5800,1.46458731919619,1.4912944997227,1.45941818748138,1.46458731919619,67322.7186304704,0.0,1.0
1998-04-30,17.19,17.19,17.0,17.19,1000,1.48095623629309,1.48095623629309,1.46458731919619,1.48095623629309,11607.3652811156,0.0,1.0
1998-05-01,17.19,17.44,16.81,17.44,6400,1.48095623629309,1.50249428510479,1.44821840209929,1.50249428510479,74287.1377991397,0.0,1.0
1998-05-04,17.25,17.25,17.25,17.25,2700,1.48612536800789,1.48612536800789,1.48612536800789,1.48612536800789,31339.8862590123,0.0,1.0
1998-05-05,17.25,17.44,17.25,17.38,2500,1.48612536800789,1.50249428510479,1.48612536800789,1.49732515338998,29018.4132027891,0.0,1.0
1998-05-06,17.25,17.44,17.25,17.38,5200,1.48612536800789,1.50249428510479,1.48612536800789,1.49732515338998,60358.2994618014,0.0,1.0
1998-05-07,17.12,17.25,17.12,17.25,5700,1.47492558262581,1.48612536800789,1.47492558262581,1.48612536800789,66161.9821023588,0.0,1.0
1998-05-08,17.0,17.06,17.0,17.0,3000,1.46458731919619,1.469756450911,1.46458731919619,1.46458731919619,34822.0958433467,0.0,1.0
1998-05-11,16.94,17.19,16.94,17.0,3400,1.45941818748138,1.48095623629309,1.45941818748138,1.46458731919619,39465.041955793,0.0,1.0
1998-05-12,17.0,17.25,16.81,17.06,4700,1.46458731919619,1.48612536800789,1.44821840209929,1.469756450911,54554.6168212432,0.0,1.0
1998-05-13,17.06,17.12,17.06,17.06,1800,1.469756450911,1.47492558262581,1.469756450911,1.469756450911,20893.257506008,0.0,1.0
1998-05-14,16.75,16.81,16.62,16.81,5000,1.44304927038448,1.44821840209929,1.43184948500239,1.44821840209929,58036.826405578,0.0,1.0
1998-05-15,16.31,16.62,16.31,16.62,3700,1.40514230447587,1.43184948500239,1.40514230447587,1.43184948500239,42947.2515401278,0.0,1.0
1998-05-18,15.81,16.19,15.62,16.19,6700,1.36206620685245,1.39480404104625,1.34569728975555,1.39480404104625,77769.3473834748,0.0,1.0
1998-05-19,15.56,16.0,15.44,16.0,9900,1.34052815804074,1.37843512394935,1.33018989461112,1.37843512394935,114912.916283045,0.0,1.0
1998-05-20,15.44,15.56,15.19,15.38,8400,1.33018989461112,1.34052815804074,1.30865184579942,1.32502076289631,97501.8683613715,0.0,1.0
1998-05-21,15.25,15.44,15.19,15.38,7200,1.31382097751423,1.33018989461112,1.30865184579942,1.32502076289631,83573.0300240321,0.0,1.0
1998-05-22,15.44,15.44,15.25,15.25,1100,1.33018989461112,1.33018989461112,1.31382097751423,1.31382097751423,12768.1018092272,0.0,1.0
1998-05-26,15.12,15.25,15.06,15.25,4100,1.30262119213214,1.31382097751423,1.29745206041733,1.31382097751423,47590.1976525739,0.0,1.0
1998-05-27,14.44,14.88,13.75,14.88,23200,1.25092987498404,1.2890468517841,1.19115552500211,1.2890468517841,267807.178243524,0.08,1.0
1998-05-28,14.19,14.38,14.0,14.38,9000,1.22927250180218,1.24573210542039,1.21281289818397,1.24573210542039,103890.715697919,0.0,1.0
1998-05-29,15.5,15.5,14.31,14.31,12500,1.34275713727511,1.34275713727511,1.23966804092947,1.23966804092947,144292.660691554,0.0,1.0
1998-06-01,15.75,15.75,15.25,15.5,5100,1.36441451045697,1.36441451045697,1.32109976409325,1.34275713727511,58871.4055621539,0.0,1.0
1998-06-02,15.56,15.75,15.56,15.75,5500,1.34795490683875,1.36441451045697,1.34795490683875,1.36441451045697,63488.7707042841,0.0,1.0
1998-06-03,15.88,15.94,15.69,15.69,3000,1.37567634451153,1.38087411407518,1.35921674089332,1.35921674089332,34630.238565973,0.0,1.0
1998-06-04,15.38,15.88,15.12,15.88,11300,1.33236159814782,1.37567634451153,1.30983793003869,1.37567634451153,130440.565265165,0.0,1.0
1998-06-05,15.5,15.69,15.5,15.56,900,1.34275713727511,1.35921674089332,1.34275713727511,1.34795490683875,10389.0715697919,0.0,1.0
1998-06-08,15.19,15.19,15.19,15.19,1400,1.31590199452961,1.31590199452961,1.31590199452961,1.31590199452961,16160.777997454,0.0,1.0
1998-06-09,14.88,15.06,14.88,15.06,2800,1.2890468517841,1.30464016047504,1.2890468517841,1.30464016047504,32321.5559949083,0.0,1.0
1998-06-10,14.75,14.75,14.62,14.75,7300,1.27778501772954,1.27778501772954,1.26652318367497,1.27778501772954,84266.9138438676,0.0,1.0
1998-06-11,14.5,14.62,14.38,14.62,3500,1.25612764454768,1.26652318367497,1.24573210542039,1.26652318367497,40401.9449936353,0.0,1.0
1998-06-12,14.31,14.5,13.88,14.5,8700,1.23966804092947,1.25612764454768,1.20241735905668,1.25612764454768,100427.691841322,0.0,1.0
1998-06-15,14.44,14.44,14.38,14.38,4400,1.25092987498404,1.25092987498404,1.24573210542039,1.24573210542039,50791.016563427,0.0,1.0
1998-06-16,13.94,14.44,13.94,14.44,4100,1.20761512862032,1.25092987498404,1.20761512862032,1.25092987498404,47327.9927068299,0.0,1.0
1998-06-17,14.31,14.31,14.0,14.0,4900,1.23966804092947,1.23966804092947,1.21281289818397,1.21281289818397,56562.7229910893,0.0,1.0
1998-06-18,14.06,14.38,14.06,14.19,3200,1.21801066774761,1.24573210542039,1.21801066774761,1.22927250180218,36938.921137038,0.0,1.0
1998-06-19,14.06,14.06,14.0,14.0,2100,1.21801066774761,1.21801066774761,1.21281289818397,1.21281289818397,24241.1669961812,0.0,1.0
1998-06-22,14.31,14.31,13.94,13.94,4800,1.23966804092947,1.23966804092947,1.20761512862032,1.20761512862032,55408.3817055569,0.0,1.0
1998-06-23,14.5,14.5,14.19,14.25,2800,1.25612764454768,1.25612764454768,1.22927250180218,1.23447027136583,32321.5559949082,0.0,1.0
1998-06-24,14.44,14.62,14.44,14.5,3500,1.25092987498404,1.26652318367497,1.25092987498404,1.25612764454768,40401.9449936351,0.0,1.0
1998-06-25,13.88,14.62,13.88,14.44,8100,1.20241735905668,1.26652318367497,1.20241735905668,1.25092987498404,93501.644128127,0.0,1.0
1998-06-26,13.75,14.0,13.75,13.75,4700,1.19895217934758,1.22075130988117,1.19895217934758,1.19895217934758,53901.2323537093,0.09,1.0
1998-06-29,13.75,13.81,13.5,13.81,6400,1.19895217934758,1.20418397067564,1.17715304881399,1.20418397067564,73397.422779519,0.0,1.0
1998-06-30,14.44,14.44,13.5,13.81,6600,1.2591177796203,1.2591177796203,1.17715304881399,1.20418397067564,75691.0922413787,0.0,1.0
1998-07-01,13.0,14.25,13.0,14.25,11300,1.1335547877468,1.24255044041477,1.1335547877468,1.24255044041477,129592.324595089,0.0,1.0
1998-07-02,12.62,13.06,12.62,12.88,10500,1.10042010933574,1.13878657907487,1.10042010933574,1.12309120509068,120417.646747649,0.0,1.0
1998-07-06,12.19,12.69,11.88,12.5,13800,1.06292560481796,1.10652386588515,1.03589468295631,1.08995652667962,158263.192868338,0.0,1.0
1998-07-07,12.31,12.62,12.19,12.19,10800,1.07338918747409,1.10042010933574,1.06292560481796,1.06292560481796,123858.150940438,0.0,1.0
1998-07-08,12.5,12.56,12.25,12.44,20500,1.08995652667962,1.09518831800768,1.06815739614603,1.08472473535156,235101.119840646,0.0,1.0
1998-07-09,12.31,12.62,12.31,12.62,6500,1.07338918747409,1.10042010933574,1.07338918747409,1.10042010933574,74544.2575104488,0.0,1.0
1998-07-10,12.56,12.81,12.44,12.44,3600,1.09518831800768,1.11698744854127,1.08472473535156,1.08472473535156,41286.0503134794,0.0,1.0
1998-07-13,12.81,13.06,12.5,12.5,5300,1.11698744854127,1.13878657907487,1.08995652667962,1.08995652667962,60782.2407392893,0.0,1.0
1998-07-14,12.5,12.81,12.38,12.62,9800,1.08995652667962,1.11698744854127,1.07949294402349,1.10042010933574,112389.803631138,0.0,1.0
1998-07-15,12.69,12.81,12.38,12.38,6300,1.10652386588515,1.11698744854127,1.07949294402349,1.07949294402349,72250.5880485889,0.0,1.0
1998-07-16,12.94,12.94,12.56,12.88,9200,1.12832299641874,1.12832299641874,1.09518831800768,1.12309120509068,105508.795245559,0.0,1.0
1998-07-17,13.31,13.31,12.81,12.94,5400,1.16058570960846,1.16058570960846,1.11698744854127,1.12832299641874,61929.075470219,0.0,1.0
1998-07-20,13.19,13.69,13.19,13.5,4100,1.15012212695233,1.19372038801952,1.15012212695233,1.17715304881399,47020.2239681295,0.0,1.0
1998-07-21,13.19,13.62,13.19,13.25,4700,1.15012212695233,1.18761663147011,1.15012212695233,1.1553539182804,53901.2323537094,0.0,1.0
1998-07-22,13.38,13.38,12.88,13.0,2300,1.16668946615786,1.16668946615786,1.12309120509068,1.1335547877468,26377.1988113897,0.0,1.0
1998-07-23,13.31,13.44,13.12,13.44,4300,1.16058570960846,1.17192125748593,1.14401837040293,1.17192125748593,49313.8934299892,0.0,1.0
1998-07-24,13.12,13.38,13.12,13.31,6100,1.14401837040293,1.16668946615786,1.14401837040293,1.16058570960846,69956.9185867288,0.0,1.0
1998-07-27,13.56,13.56,13.12,13.12,3400,1.18238484014205,1.18238484014205,1.14401837040293,1.14401837040293,38992.3808516195,0.0,1.0
1998-07-28,13.81,13.81,13.0,13.44,8700,1.20418397067564,1.20418397067564,1.1335547877468,1.17192125748593,99774.6215909088,0.0,1.0
1998-07-29,13.56,13.56,13.38,13.56,2900,1.1893605619128,1.1893605619128,1.17357258985201,1.1893605619128,33063.1443981603,0.08,1.0
1998-07-30,13.62,14.0,13.5,13.75,5800,1.1946232192664,1.22795338250584,1.1840979045592,1.20602564353252,66126.2887963204,0.0,1.0
1998-07-31,12.88,13.31,12.88,13.25,14400,1.12971711190537,1.16743282293948,1.12971711190537,1.16217016558589,164175.613563279,0.0,1.0
1998-08-03,12.88,12.88,12.75,12.88,6900,1.12971711190537,1.12971711190537,1.11831468763925,1.12971711190537,78667.4814990713,0.0,1.0
1998-08-04,12.62,12.75,12.5,12.75,4500,1.10691226337312,1.11831468763925,1.09638694866593,1.11831468763925,51304.8792385247,0.0,1.0
1998-08-05,12.38,12.56,12.38,12.56,6800,1.08586163395874,1.10164960601953,1.08586163395874,1.10164960601953,77527.3730715481,0.0,1.0
1998-08-06,12.62,12.62,12.31,12.31,2300,1.10691226337312,1.10691226337312,1.07972186704621,1.07972186704621,26222.4938330237,0.0,1.0
1998-08-07,13.69,14.0,12.75,12.75,13000,1.20076298617893,1.22795338250584,1.11831468763925,1.11831468763925,148214.09557796,0.0,1.0
1998-08-10,14.12,14.12,13.5,13.5,4100,1.23847869721303,1.23847869721303,1.1840979045592,1.1840979045592,46744.4455284337,0.0,1.0
1998-08-11,13.75,13.94,13.62,13.88,5700,1.20602564353252,1.22269072515224,1.1946232192664,1.21742806779865,64986.180368798,0.0,1.0
1998-08-12,14.0,14.25,13.75,13.75,4000,1.22795338250584,1.24988112147916,1.20602564353252,1.20602564353252,45604.3371009108,0.0,1.0
1998-08-13,13.5,13.75,13.38,13.75,4700,1.1840979045592,1.20602564353252,1.17357258985201,1.20602564353252,53585.0960935703,0.0,1.0
1998-08-14,13.5,13.62,13.5,13.62,500,1.1840979045592,1.1946232192664,1.1840979045592,1.1946232192664,5700.54213761386,0.0,1.0
1998-08-17,13.25,13.44,13.19,13.38,4300,1.16217016558589,1.17883524720561,1.15690750823229,1.17357258985201,49024.6623834789,0.0,1.0
1998-08-18,13.25,13.25,13.06,13.06,6000,1.16217016558589,1.16217016558589,1.14550508396616,1.14550508396616,68406.5056513659,0.0,1.0
1998-08-19,12.88,13.25,12.88,13.25,5900,1.12971711190537,1.16217016558589,1.12971711190537,1.16217016558589,67266.3972238436,0.0,1.0
1998-08-20,13.06,13.19,12.94,13.0,6800,1.14550508396616,1.15690750823229,1.13497976925897,1.14024242661257,77527.3730715485,0.0,1.0
1998-08-21,12.75,12.75,12.56,12.69,6500,1.11831468763925,1.11831468763925,1.10164960601953,1.11305203028565,74107.0477889799,0.0,1.0
1998-08-24,13.25,13.31,12.19,12.62,18600,1.16217016558589,1.16743282293948,1.06919655233901,1.10691226337312,212060.167519234,0.0,1.0
1998-08-25,13.44,13.5,13.25,13.5,6500,1.17883524720561,1.1840979045592,1.16217016558589,1.1840979045592,74107.0477889798,0.0,1.0
1998-08-26,13.12,13.31,13.06,13.31,4200,1.15076774131976,1.16743282293948,1.14550508396616,1.16743282293948,47884.5539559563,0.0,1.0
1998-08-27,12.88,13.0,12.88,13.0,4200,1.13936531705363,1.1499805218709,1.13936531705363,1.1499805218709,47479.0650463987,0.11,1.0
1998-08-28,12.56,12.94,12.44,12.94,4900,1.11105810420758,1.14467291946227,1.10044289939031,1.14467291946227,55392.2425541317,0.0,1.0
1998-08-31,12.38,12.62,12.38,12.62,4100,1.09513529698168,1.11636570661622,1.09513529698168,1.11636570661622,46348.6111167222,0.0,1.0
1998-09-01,11.81,12.25,11.56,12.25,21300,1.04471307409964,1.08363549176297,1.02259806406367,1.08363549176297,240786.687021022,0.0,1.0
1998-09-02,11.69,12.0,11.62,11.94,5300,1.03409786928237,1.06152048172699,1.0279056664723,1.05621287931835,59914.0582728365,0.0,1.0
1998-09-03,12.06,12.06,11.62,11.69,6200,1.06682808413562,1.06682808413562,1.0279056664723,1.03409786928237,70088.1436399219,0.0,1.0
1998-09-04,11.81,12.06,11.69,12.06,10800,1.04471307409964,1.06682808413562,1.03409786928237,1.06682808413562,122089.024405025,0.0,1.0
1998-09-08,11.88,11.94,11.88,11.94,7900,1.05090527690972,1.05621287931835,1.05090527690972,1.05621287931835,89305.8604444162,0.0,1.0
1998-09-09,11.62,11.81,11.5,11.81,9600,1.0279056664723,1.04471307409964,1.01729046165503,1.04471307409964,108523.577248911,0.0,1.0
1998-09-10,11.44,11.75,11.06,11.5,9100,1.0119828592464,1.03940547169101,0.978368043991707,1.01729046165503,102871.30760053,0.0,1.0
1998-09-11,11.75,12.19,11.38,11.5,6600,1.03940547169101,1.07832788935433,1.00667525683776,1.01729046165503,74609.9593586262,0.0,1.0
1998-09-14,11.62,11.62,11.38,11.38,3400,1.0279056664723,1.0279056664723,1.00667525683776,1.00667525683776,38435.4336089893,0.0,1.0
1998-09-15,11.94,11.94,11.75,11.75,1800,1.05621287931835,1.05621287931835,1.03940547169101,1.03940547169101,20348.1707341709,0.0,1.0
1998-09-16,12.0,12.19,11.44,12.0,13600,1.06152048172699,1.07832788935433,1.0119828592464,1.06152048172699,153741.734435957,0.0,1.0
1998-09-17,11.94,12.0,11.75,12.0,3800,1.05621287931835,1.06152048172699,1.03940547169101,1.06152048172699,42957.2493276941,0.0,1.0
1998-09-18,11.81,11.81,11.75,11.81,3500,1.04471307409964,1.04471307409964,1.03940547169101,1.04471307409964,39565.8875386656,0.0,1.0
1998-09-21,11.88,11.88,11.81,11.81,3000,1.05090527690972,1.05090527690972,1.04471307409964,1.04471307409964,33913.6178902846,0.0,1.0
1998-09-22,11.69,11.88,11.44,11.88,9900,1.03409786928237,1.05090527690972,1.0119828592464,1.05090527690972,111914.93903794,0.0,1.0
1998-09-23,11.69,11.75,11.5,11.69,4800,1.03409786928237,1.03940547169101,1.01729046165503,1.03409786928237,54261.7886244557,0.0,1.0
1998-09-24,11.5,11.5,11.31,11.5,7800,1.01729046165503,1.01729046165503,1.00048305402769,1.01729046165503,88175.4065147402,0.0,1.0
1998-09-25,11.62,11.81,11.38,11.5,13500,1.0279056664723,1.04471307409964,1.00667525683776,1.01729046165503,152611.280506281,0.0,1.0
1998-09-28,11.75,11.75,11.62,11.62,5800,1.04648227490252,1.04648227490252,1.03490417313764,1.03490417313764,65122.9377070416,0.08,1.0
1998-09-29,11.75,11.88,11.38,11.38,7500,1.04648227490252,1.0580603766674,1.01352921603325,1.01352921603325,84210.6953108297,0.0,1.0
1998-09-30,11.88,11.88,11.5,11.62,5700,1.0580603766674,1.0580603766674,1.02421669458545,1.03490417313764,64000.1284362305,0.0,1.0
1998-10-01,11.12,11.69,11.06,11.69,5200,0.990373012503493,1.04113853562642,0.985029273227396,1.04113853562642,58386.0820821751,0.0,1.0
1998-10-02,11.0,11.19,10.94,11.0,8600,0.979685533951298,0.996607374992274,0.9743417946752,0.979685533951298,96561.5972897511,0.0,1.0
1998-10-05,11.06,11.19,11.06,11.06,2400,0.985029273227396,0.996607374992274,0.985029273227396,0.985029273227396,26947.4224994654,0.0,1.0
1998-10-06,10.94,11.25,10.94,11.06,6900,0.9743417946752,1.00195111426837,0.9743417946752,0.985029273227396,77473.8396859631,0.0,1.0
1998-10-07,10.25,10.81,10.25,10.81,10800,0.912888793000073,0.962763692910321,0.912888793000073,0.962763692910321,121263.401247594,0.0,1.0
1998-10-08,10.44,10.75,10.31,10.38,13600,0.92981063404105,0.957419953634223,0.918232532276171,0.924466894764952,152702.060830304,0.0,1.0
1998-10-09,10.25,10.44,10.12,10.44,4300,0.912888793000073,0.92981063404105,0.901310691235194,0.92981063404105,48280.7986448755,0.0,1.0
1998-10-12,10.62,10.69,10.25,10.25,10500,0.945841851869344,0.952076214358125,0.912888793000073,0.912888793000073,117894.973435161,0.0,1.0
1998-10-13,10.5,10.5,10.5,10.5,1000,0.935154373317148,0.935154373317148,0.935154373317148,0.935154373317148,11228.0927081106,0.0,1.0
1998-10-14,10.69,10.69,10.44,10.44,7300,0.952076214358125,0.952076214358125,0.92981063404105,0.92981063404105,81965.0767692073,0.0,1.0
1998-10-15,10.44,10.62,10.38,10.62,4000,0.92981063404105,0.945841851869344,0.924466894764952,0.945841851869344,44912.3708324424,0.0,1.0
1998-10-16,11.12,11.12,10.5,10.56,8400,0.990373012503493,0.990373012503493,0.935154373317148,0.940498112593246,94315.9787481291,0.0,1.0
1998-10-19,11.56,11.56,11.19,11.19,6700,1.02956043386155,1.02956043386155,0.996607374992274,0.996607374992274,75228.2211443407,0.0,1.0
1998-10-20,11.62,11.62,11.44,11.44,2700,1.03490417313764,1.03490417313764,1.01887295530935,1.01887295530935,30315.8503118987,0.0,1.0
1998-10-21,11.75,11.94,11.62,11.62,11000,1.04648227490252,1.0634041159435,1.03490417313764,1.03490417313764,123509.019789217,0.0,1.0
1998-10-22,11.75,11.94,11.75,11.88,6000,1.04648227490252,1.0634041159435,1.04648227490252,1.0580603766674,67368.5562486637,0.0,1.0
1998-10-23,11.5,11.88,11.5,11.88,5000,1.02421669458545,1.0580603766674,1.02421669458545,1.0580603766674,56140.4635405528,0.0,1.0
1998-10-26,11.38,11.38,11.38,11.38,400,1.01352921603325,1.01352921603325,1.01352921603325,1.01352921603325,4491.23708324424,0.0,1.0
1998-10-27,11.38,11.44,11.31,11.38,2000,1.01887295530935,1.02424486895773,1.01260572271957,1.01887295530935,22338.4082199823,0.06,1.0
1998-10-28,11.19,11.19,11.12,11.19,1900,1.00744868561713,1.00744868561713,1.00114650438449,1.00744868561713,21103.8043957308,0.0624,1.0
1998-10-29,11.12,11.31,11.12,11.31,3500,1.00114650438449,1.01825242487308,1.00114650438449,1.01825242487308,38875.4291500306,0.0,1.0
1998-10-30,11.06,11.31,11.06,11.25,6900,0.995744634756519,1.01825242487308,0.995744634756519,1.0128505552451,76640.1317529172,0.0,1.0
1998-11-02,11.38,11.38,11.0,11.19,6300,1.02455460610571,1.02455460610571,0.990342765128545,1.00744868561713,69975.772470055,0.0,1.0
1998-11-03,11.38,11.44,11.38,11.38,4000,1.02455460610571,1.02995647573369,1.02455460610571,1.02455460610571,44429.0618857492,0.0,1.0
1998-11-04,11.69,11.69,11.44,11.5,6500,1.05246426585024,1.05246426585024,1.02995647573369,1.03535834536166,72197.2255643426,0.0,1.0
1998-11-05,11.88,11.88,11.5,11.5,3200,1.06957018633883,1.06957018633883,1.03535834536166,1.03535834536166,35543.2495085992,0.0,1.0
1998-11-06,11.75,12.69,11.75,11.88,13600,1.05786613547822,1.14249542631648,1.05786613547822,1.06957018633883,151058.810411547,0.0,1.0
1998-11-09,11.94,11.94,11.81,11.81,2100,1.0749720559668,1.0749720559668,1.06326800510619,1.06326800510619,23325.2574900183,0.0,1.0
1998-11-10,11.5,11.81,11.5,11.81,11800,1.03535834536166,1.06326800510619,1.03535834536166,1.06326800510619,131065.73256296,0.0,1.0
1998-11-11,11.56,11.69,11.44,11.62,2400,1.04076021498963,1.05246426585024,1.02995647573369,1.04616208461761,26657.4371314496,0.0,1.0
1998-11-12,10.81,11.56,10.81,11.56,8300,0.973236844639961,1.04076021498963,0.973236844639961,1.04076021498963,92190.3034129294,0.0,1.0
1998-11-13,10.62,10.69,10.62,10.69,1700,0.956130924151377,0.962433105384013,0.956130924151377,0.962433105384013,18882.3513014434,0.0,1.0
1998-11-16,10.69,10.69,10.69,10.69,2100,0.962433105384013,0.962433105384013,0.962433105384013,0.962433105384013,23325.2574900183,0.0,1.0
1998-11-17,10.88,10.94,10.5,10.62,10400,0.979539025872597,0.984940895500571,0.945327184895429,0.956130924151377,115515.560902948,0.0,1.0
1998-11-18,10.75,10.81,10.75,10.81,8400,0.967834975011987,0.973236844639961,0.967834975011987,0.973236844639961,93301.0299600731,0.0,1.0
1998-11-19,10.75,10.75,10.5,10.56,6500,0.967834975011987,0.967834975011987,0.945327184895429,0.950729054523403,72197.2255643423,0.0,1.0
1998-11-20,11.25,11.25,10.88,10.88,11200,1.0128505552451,1.0128505552451,0.979539025872597,0.979539025872597,124401.373280098,0.0,1.0
1998-11-23,11.38,11.38,11.25,11.25,2800,1.02455460610571,1.02455460610571,1.0128505552451,1.0128505552451,31100.3433200245,0.0,1.0
1998-11-24,11.5,11.75,11.5,11.56,7000,1.03535834536166,1.05786613547822,1.03535834536166,1.04076021498963,77750.858300061,0.0,1.0
1998-11-25,11.06,11.5,11.0,11.5,9200,1.00294712759382,1.04284737498453,0.997506184767811,1.04284737498453,101453.005049343,0.08,1.0
1998-11-27,11.25,11.25,11.12,11.12,500,1.02017677987617,1.02017677987617,1.00838807041982,1.00838807041982,5513.75027442084,0.0,1.0
1998-11-30,11.0,11.38,11.0,11.25,5500,0.997506184767811,1.03196548933252,0.997506184767811,1.02017677987617,60651.2530186292,0.0,1.0
1998-12-01,10.62,10.94,10.62,10.94,8000,0.963046880203105,0.992065241941805,0.963046880203105,0.992065241941805,88220.0043907334,0.0,1.0
1998-12-02,10.62,10.69,10.62,10.62,4700,0.963046880203105,0.969394646833445,0.963046880203105,0.963046880203105,51829.2525795559,0.0,1.0
1998-12-03,10.5,10.62,10.44,10.62,12200,0.952164994551092,0.963046880203105,0.946724051725086,0.963046880203105,134535.506695868,0.0,1.0
1998-12-04,10.19,10.31,10.12,10.19,24500,0.924053456616727,0.934935342268739,0.917705689986386,0.924053456616727,270173.763446621,0.0,1.0
1998-12-07,10.0,10.19,10.0,10.12,12900,0.906823804334373,0.924053456616727,0.906823804334373,0.917705689986386,142254.757080058,0.0,1.0
1998-12-08,10.12,10.12,10.0,10.0,14400,0.917705689986386,0.917705689986386,0.906823804334373,0.906823804334373,158796.00790332,0.0,1.0
1998-12-09,10.38,10.38,10.19,10.25,3400,0.94128310889908,0.94128310889908,0.924053456616727,0.929494399442733,37493.5018660617,0.0,1.0
1998-12-10,10.38,10.38,10.38,10.38,0,0.94128310889908,0.94128310889908,0.94128310889908,0.94128310889908,0,0.0,1.0
1998-12-11,10.31,10.31,10.31,10.31,400,0.934935342268739,0.934935342268739,0.934935342268739,0.934935342268739,4411.00021953667,0.0,1.0
1998-12-14,10.0,10.25,10.0,10.25,12600,0.906823804334373,0.929494399442733,0.906823804334373,0.929494399442733,138946.506915405,0.0,1.0
1998-12-15,9.0,10.0,9.0,10.0,16200,0.816141423900936,0.906823804334373,0.816141423900936,0.906823804334373,178645.508891235,0.0,1.0
1998-12-16,9.94,9.94,9.25,9.25,17800,0.901382861508367,0.901382861508367,0.838812019009295,0.838812019009295,196289.509769382,0.0,1.0
1998-12-17,9.94,10.12,9.62,10.06,8600,0.901382861508367,0.917705689986386,0.872364499769667,0.91226474716038,94836.5047200384,0.0,1.0
1998-12-18,9.75,9.81,9.69,9.81,7300,0.884153209226014,0.88959415205202,0.878712266400008,0.88959415205202,80500.7540065442,0.0,1.0
1998-12-21,9.25,9.69,9.25,9.69,15800,0.838812019009295,0.878712266400008,0.838812019009295,0.878712266400008,174234.508671699,0.0,1.0
1998-12-22,9.12,9.12,9.12,9.12,9700,0.827023309552949,0.827023309552949,0.827023309552949,0.827023309552949,106966.755323764,0.0,1.0
1998-12-23,8.81,9.25,8.81,9.06,13700,0.798911771618583,0.838812019009295,0.798911771618583,0.821582366726942,151076.757519131,0.0,1.0
1998-12-24,8.94,8.94,8.81,8.81,3400,0.81070048107493,0.81070048107493,0.798911771618583,0.798911771618583,37493.5018660617,0.0,1.0
1998-12-28,8.31,9.0,8.31,9.0,27100,0.753570581401864,0.816141423900936,0.753570581401864,0.816141423900936,298845.26487361,0.0,1.0
1998-12-29,8.31,8.62,8.0,8.19,41500,0.761731995640874,0.790147990664781,0.733316000616966,0.750732255631619,452737.973425748,0.09,1.0
1998-12-30,8.06,8.25,7.62,8.19,78800,0.738815870621594,0.756232125636246,0.69848349058766,0.750732255631619,859656.682071059,0.0,1.0
1998-12-31,8.88,8.94,8.12,8.12,15300,0.813980760684833,0.81948063068946,0.744315740626221,0.744315740626221,166913.035985878,0.0,1.0
1999-01-04,8.94,9.0,8.94,8.94,9200,0.81948063068946,0.824980500694087,0.81948063068946,0.81948063068946,100366.008566672,0.0,1.0
1999-01-05,9.0,9.0,8.94,9.0,6700,0.824980500694087,0.824980500694087,0.81948063068946,0.824980500694087,73092.6366735545,0.0,1.0
1999-01-06,8.94,9.0,8.94,8.94,3600,0.81948063068946,0.824980500694087,0.81948063068946,0.81948063068946,39273.655526089,0.0,1.0
1999-01-07,8.88,8.88,8.88,8.88,2400,0.813980760684833,0.813980760684833,0.813980760684833,0.813980760684833,26182.4370173927,0.0,1.0
1999-01-08,9.0,9.0,8.88,8.94,8500,0.824980500694087,0.824980500694087,0.813980760684833,0.81948063068946,92729.464436599,0.0,1.0
1999-01-11,9.31,9.31,9.06,9.06,9900,0.853396495717995,0.853396495717995,0.830480370698714,0.830480370698714,108002.552696745,0.0,1.0
1999-01-12,9.19,9.19,9.0,9.12,11600,0.84239675570874,0.84239675570874,0.824980500694087,0.835980240703341,126548.445584065,0.0,1.0
1999-01-13,8.94,9.19,8.88,9.19,2800,0.81948063068946,0.84239675570874,0.813980760684833,0.84239675570874,30546.1765202914,0.0,1.0
1999-01-14,8.81,8.88,8.81,8.81,3300,0.807564245679434,0.813980760684833,0.807564245679434,0.807564245679434,36000.8508989149,0.0,1.0
1999-01-15,9.19,9.19,8.88,8.88,7000,0.84239675570874,0.84239675570874,0.813980760684833,0.813980760684833,76365.4413007286,0.0,1.0
1999-01-19,9.25,9.25,8.81,8.81,11000,0.847896625713367,0.847896625713367,0.807564245679434,0.807564245679434,120002.836329716,0.0,1.0
1999-01-20,9.44,9.5,9.31,9.31,4600,0.86531288072802,0.870812750732647,0.853396495717995,0.853396495717995,50183.0042833359,0.0,1.0
1999-01-21,9.62,9.88,9.62,9.62,22600,0.881812490741902,0.905645260761953,0.881812490741902,0.881812490741902,246551.281913781,0.0,1.0
1999-01-22,9.69,9.88,9.69,9.88,4600,0.8882290057473,0.905645260761953,0.8882290057473,0.905645260761953,50183.004283336,0.0,1.0
1999-01-25,9.44,9.75,9.38,9.75,5800,0.86531288072802,0.893728875751928,0.859813010723393,0.893728875751928,63274.2227920323,0.0,1.0
1999-01-26,9.38,9.81,9.38,9.38,7800,0.859813010723393,0.899228745756555,0.859813010723393,0.859813010723393,85092.9203065262,0.0,1.0
1999-01-27,9.75,9.75,9.5,9.56,8100,0.903811970760411,0.903811970760411,0.880637304843477,0.886199224663541,87379.9004161843,0.11,1.0
1999-01-28,9.5,9.62,9.5,9.5,4200,0.880637304843477,0.891761144483605,0.880637304843477,0.880637304843477,45308.0965120956,0.0,1.0
1999-01-29,9.19,9.75,9.12,9.5,16600,0.85190071910648,0.903811970760411,0.845411812649738,0.880637304843477,179074.857643044,0.0,1.0
1999-02-01,9.5,9.62,9.25,9.25,3800,0.880637304843477,0.891761144483605,0.857462638926544,0.857462638926544,40993.0397014198,0.0,1.0
1999-02-02,9.62,9.88,9.44,9.75,13400,0.891761144483605,0.915862797037217,0.875075385023413,0.903811970760411,144554.403157638,0.0,1.0
1999-02-03,9.5,9.75,9.38,9.75,17000,0.880637304843477,0.903811970760411,0.869513465203349,0.903811970760411,183389.91445372,0.0,1.0
1999-02-04,9.5,9.5,9.44,9.5,2300,0.880637304843477,0.880637304843477,0.875075385023413,0.880637304843477,24811.5766613857,0.0,1.0
1999-02-05,9.62,9.62,9.44,9.44,8900,0.891761144483605,0.891761144483605,0.875075385023413,0.875075385023413,96010.0140375359,0.0,1.0
1999-02-08,9.56,9.81,9.5,9.81,5000,0.886199224663541,0.909373890580475,0.880637304843477,0.909373890580475,53938.2101334471,0.0,1.0
1999-02-09,9.5,9.75,9.5,9.69,9400,0.880637304843477,0.903811970760411,0.880637304843477,0.898250050940347,101403.835050881,0.0,1.0
1999-02-10,9.38,9.62,9.38,9.62,4600,0.869513465203349,0.891761144483605,0.869513465203349,0.891761144483605,49623.1533227714,0.0,1.0
1999-02-11,9.81,9.81,9.44,9.44,3900,0.909373890580475,0.909373890580475,0.875075385023413,0.875075385023413,42071.8039040887,0.0,1.0
1999-02-12,10.06,10.12,9.69,9.69,9000,0.932548556497409,0.938110476317473,0.898250050940347,0.898250050940347,97088.7782402048,0.0,1.0
1999-02-16,9.5,10.06,9.44,10.06,6000,0.880637304843477,0.932548556497409,0.875075385023413,0.932548556497409,64725.8521601366,0.0,1.0
1999-02-17,9.06,9.38,9.06,9.38,5500,0.839849892829674,0.869513465203349,0.839849892829674,0.869513465203349,59332.0311467918,0.0,1.0
1999-02-18,8.94,8.94,8.94,8.94,4400,0.828726053189546,0.828726053189546,0.828726053189546,0.828726053189546,47465.6249174335,0.0,1.0
1999-02-19,9.25,9.25,8.94,9.0,2800,0.857462638926544,0.857462638926544,0.828726053189546,0.83428797300961,30205.3976747304,0.0,1.0
1999-02-22,9.38,9.38,9.38,9.38,2200,0.869513465203349,0.869513465203349,0.869513465203349,0.869513465203349,23732.8124587167,0.0,1.0
1999-02-23,9.31,9.44,9.25,9.44,4400,0.863024558746608,0.875075385023413,0.857462638926544,0.875075385023413,47465.6249174335,0.0,1.0
1999-02-24,9.38,9.5,9.19,9.31,10500,0.876002371660091,0.887209225028876,0.858258187159513,0.869465040528299,112431.202455941,0.07,1.0
1999-02-25,9.44,9.44,9.25,9.44,3500,0.881605798344483,0.881605798344483,0.863861613843906,0.881605798344483,37477.0674853136,0.0,1.0
1999-02-26,9.38,9.38,9.38,9.38,1000,0.876002371660091,0.876002371660091,0.876002371660091,0.876002371660091,10707.7335672325,0.0,1.0
1999-03-01,9.0,9.44,9.0,9.44,11700,0.840514002658936,0.881605798344483,0.840514002658936,0.881605798344483,125280.48273662,0.0,1.0
1999-03-02,8.94,8.94,8.81,8.88,7500,0.834910575974543,0.834910575974543,0.822769818158358,0.82930714929015,80308.0017542434,0.0,1.0
1999-03-03,8.62,8.88,8.44,8.88,10100,0.80502563365778,0.82930714929015,0.788215353604602,0.82930714929015,108148.109029048,0.0,1.0
1999-03-04,8.81,8.81,8.56,8.62,7600,0.822769818158358,0.822769818158358,0.799422206973388,0.80502563365778,81378.7751109667,0.0,1.0
1999-03-05,8.88,8.88,8.75,8.75,7900,0.82930714929015,0.82930714929015,0.817166391473965,0.817166391473965,84591.0951811365,0.0,1.0
1999-03-08,9.5,9.5,8.81,8.81,19000,0.887209225028876,0.887209225028876,0.822769818158358,0.822769818158358,203446.937777417,0.0,1.0
1999-03-09,9.31,9.5,9.31,9.5,6600,0.869465040528299,0.887209225028876,0.869465040528299,0.887209225028876,70671.0415437343,0.0,1.0
1999-03-10,8.81,9.38,8.81,9.12,12500,0.822769818158358,0.876002371660091,0.822769818158358,0.851720856027721,133846.669590406,0.0,1.0
1999-03-11,9.0,9.06,8.88,8.94,13800,0.840514002658936,0.846117429343329,0.82930714929015,0.834910575974543,147766.723227808,0.0,1.0
1999-03-12,9.06,9.25,9.0,9.0,8900,0.846117429343329,0.863861613843906,0.840514002658936,0.840514002658936,95298.8287483689,0.0,1.0
1999-03-15,9.25,9.25,9.12,9.19,7100,0.863861613843906,0.863861613843906,0.851720856027721,0.858258187159513,76024.9083273505,0.0,1.0
1999-03-16,9.06,9.19,9.0,9.12,6900,0.846117429343329,0.858258187159513,0.840514002658936,0.851720856027721,73883.361613904,0.0,1.0
1999-03-17,9.12,9.12,9.0,9.0,600,0.851720856027721,0.851720856027721,0.840514002658936,0.840514002658936,6424.64014033948,0.0,1.0
1999-03-18,9.19,9.25,9.19,9.25,1900,0.858258187159513,0.863861613843906,0.858258187159513,0.863861613843906,20344.6937777417,0.0,1.0
1999-03-19,9.5,9.5,9.25,9.31,6800,0.887209225028876,0.887209225028876,0.863861613843906,0.869465040528299,72812.5882571808,0.0,1.0
1999-03-22,9.44,9.5,9.38,9.5,6400,0.881605798344483,0.887209225028876,0.876002371660091,0.887209225028876,68529.4948302878,0.0,1.0
1999-03-23,9.25,9.31,9.06,9.31,6600,0.863861613843906,0.869465040528299,0.846117429343329,0.869465040528299,70671.0415437343,0.0,1.0
1999-03-24,9.25,9.25,9.25,9.25,6800,0.863861613843906,0.863861613843906,0.863861613843906,0.863861613843906,72812.5882571807,0.0,1.0
1999-03-25,9.12,9.12,9.12,9.12,1900,0.851720856027721,0.851720856027721,0.851720856027721,0.851720856027721,20344.6937777417,0.0,1.0
1999-03-26,9.25,9.31,9.06,9.12,11400,0.863861613843906,0.869465040528299,0.846117429343329,0.851720856027721,122068.16266645,0.0,1.0
1999-03-29,9.25,9.44,9.25,9.25,5400,0.869726533773571,0.88759118689973,0.869726533773571,0.869726533773571,57431.8455978075,0.0628,1.0
1999-03-30,9.12,9.44,9.12,9.31,8100,0.857503350055672,0.88759118689973,0.857503350055672,0.875368003181832,86147.7683967112,0.0,1.0
1999-03-31,9.12,9.25,9.12,9.25,4100,0.857503350055672,0.869726533773571,0.857503350055672,0.869726533773571,43605.6605464834,0.0,1.0
1999-04-01,9.19,9.25,9.12,9.25,4700,0.86408506436531,0.869726533773571,0.857503350055672,0.869726533773571,49986.9767240176,0.0,1.0
1999-04-05,9.25,9.31,9.12,9.19,7000,0.869726533773571,0.875368003181832,0.857503350055672,0.86408506436531,74448.6887378986,0.0,1.0
1999-04-06,9.12,9.38,9.12,9.38,11400,0.857503350055672,0.881949717491469,0.857503350055672,0.881949717491469,121245.007373149,0.0,1.0
1999-04-07,9.12,9.12,9.12,9.12,5000,0.857503350055672,0.857503350055672,0.857503350055672,0.857503350055672,53177.6348127847,0.0,1.0
1999-04-08,9.38,9.44,9.25,9.25,7400,0.881949717491469,0.88759118689973,0.869726533773571,0.869726533773571,78702.8995229214,0.0,1.0
1999-04-09,9.44,9.69,9.19,9.25,35300,0.88759118689973,0.911097309434151,0.86408506436531,0.869726533773571,375434.10177826,0.0,1.0
1999-04-12,9.12,9.12,9.12,9.12,3700,0.857503350055672,0.857503350055672,0.857503350055672,0.857503350055672,39351.4497614607,0.0,1.0
1999-04-13,9.06,9.12,9.06,9.12,5500,0.851861880647411,0.857503350055672,0.851861880647411,0.857503350055672,58495.3982940632,0.0,1.0
1999-04-14,9.0,9.06,9.0,9.06,6900,0.84622041123915,0.851861880647411,0.84622041123915,0.851861880647411,73385.1360416429,0.0,1.0
1999-04-15,9.44,9.44,9.0,9.0,14600,0.88759118689973,0.88759118689973,0.84622041123915,0.84622041123915,155278.693653331,0.0,1.0
1999-04-16,9.38,9.38,9.38,9.38,1900,0.881949717491469,0.881949717491469,0.881949717491469,0.881949717491469,20207.5012288582,0.0,1.0
1999-04-19,9.44,9.5,9.38,9.44,3700,0.88759118689973,0.893232656307991,0.881949717491469,0.88759118689973,39351.4497614607,0.0,1.0
1999-04-20,9.12,9.38,9.12,9.38,7600,0.857503350055672,0.881949717491469,0.857503350055672,0.881949717491469,80830.0049154327,0.0,1.0
1999-04-21,9.44,9.44,9.12,9.12,4700,0.88759118689973,0.88759118689973,0.857503350055672,0.857503350055672,49986.9767240176,0.0,1.0
1999-04-22,9.5,9.5,9.44,9.44,20800,0.893232656307991,0.893232656307991,0.88759118689973,0.88759118689973,221218.960821185,0.0,1.0
1999-04-23,9.88,9.88,9.5,9.5,20600,0.928961962560311,0.928961962560311,0.893232656307991,0.893232656307991,219091.855428673,0.0,1.0
1999-04-26,10.56,10.75,10.19,10.19,20400,0.992898615853936,1.0107632689801,0.958109554502993,0.958109554502993,216964.750036162,0.0,1.0
1999-04-27,10.12,10.69,10.0,10.69,11900,0.951527840193355,1.00512179957183,0.940244901376833,1.00512179957183,126562.770854428,0.0,1.0
1999-04-28,10.31,10.31,9.75,9.88,21800,0.975974207629153,0.975974207629153,0.922962999455309,0.93526917278138,230290.921873832,0.07,1.0
1999-04-29,10.06,10.19,10.0,10.19,27300,0.952308489694401,0.964614663020472,0.946628717390061,0.964614663020472,288391.842530074,0.0,1.0
1999-04-30,10.0,10.31,10.0,10.12,28200,0.946628717390061,0.975974207629153,0.946628717390061,0.957988261998742,297899.265910186,0.0,1.0
1999-05-03,10.25,10.25,10.06,10.06,18500,0.970294435324812,0.970294435324812,0.952308489694401,0.952308489694401,195430.369480087,0.0,1.0
1999-05-04,10.25,10.31,10.25,10.25,14400,0.970294435324812,0.975974207629153,0.970294435324812,0.970294435324812,152118.774081797,0.0,1.0
1999-05-05,10.25,10.25,10.19,10.25,7300,0.970294435324812,0.970294435324812,0.964614663020472,0.970294435324812,77115.7674164666,0.0,1.0
1999-05-06,10.19,10.25,10.19,10.25,23400,0.964614663020472,0.970294435324812,0.964614663020472,0.970294435324812,247193.00788292,0.0,1.0
1999-05-07,10.0,10.12,10.0,10.12,6600,0.946628717390061,0.957988261998742,0.946628717390061,0.957988261998742,69721.1047874903,0.0,1.0
1999-05-10,9.81,10.06,9.75,9.94,10900,0.92864277175965,0.952308489694401,0.922962999455309,0.94094894508572,115145.460936916,0.0,1.0
1999-05-11,9.75,10.0,9.75,10.0,17700,0.922962999455309,0.946628717390061,0.922962999455309,0.946628717390061,186979.326475542,0.0,1.0
1999-05-12,9.88,9.88,9.75,9.75,10300,0.93526917278138,0.93526917278138,0.922962999455309,0.922962999455309,108807.178683508,0.0,1.0
1999-05-13,9.88,9.94,9.88,9.88,5800,0.93526917278138,0.94094894508572,0.93526917278138,0.93526917278138,61270.0617829461,0.0,1.0
1999-05-14,9.81,10.0,9.81,9.81,6200,0.92864277175965,0.946628717390061,0.92864277175965,0.92864277175965,65495.5832852182,0.0,1.0
1999-05-17,9.75,9.88,9.5,9.88,22000,0.922962999455309,0.93526917278138,0.899297281520558,0.93526917278138,232403.682624968,0.0,1.0
1999-05-18,9.81,9.88,9.62,9.62,6600,0.92864277175965,0.93526917278138,0.910656826129238,0.910656826129238,69721.1047874903,0.0,1.0
1999-05-19,9.75,9.81,9.75,9.81,2100,0.922962999455309,0.92864277175965,0.922962999455309,0.92864277175965,22183.9878869287,0.0,1.0
1999-05-20,9.5,9.62,9.31,9.62,6000,0.899297281520558,0.910656826129238,0.881311335890147,0.910656826129238,63382.8225340821,0.0,1.0
1999-05-21,9.81,9.88,9.62,9.62,8200,0.92864277175965,0.93526917278138,0.910656826129238,0.910656826129238,86623.1907965789,0.0,1.0
1999-05-24,9.88,9.88,9.88,9.88,2600,0.93526917278138,0.93526917278138,0.93526917278138,0.93526917278138,27465.8897647689,0.0,1.0
1999-05-25,9.69,9.94,9.56,9.94,5800,0.917283227150969,0.94094894508572,0.904977053824898,0.94094894508572,61270.061782946,0.0,1.0
1999-05-26,9.62,9.62,9.5,9.5,1300,0.916336598433579,0.916336598433579,0.904906204274324,0.904906204274324,13647.8233231961,0.06,1.0
1999-05-27,9.75,9.75,9.75,9.75,1500,0.928719525439438,0.928719525439438,0.928719525439438,0.928719525439438,15747.4884498417,0.0,1.0
1999-05-28,9.5,9.88,9.5,9.75,8600,0.904906204274324,0.941102452445297,0.904906204274324,0.928719525439438,90285.600445759,0.0,1.0
1999-06-01,9.75,9.75,9.31,9.5,5600,0.928719525439438,0.928719525439438,0.886808080188838,0.904906204274324,58790.6235460756,0.0,1.0
1999-06-02,9.5,9.75,9.5,9.75,5700,0.904906204274324,0.928719525439438,0.904906204274324,0.928719525439438,59840.4561093984,0.0,1.0
1999-06-03,9.38,9.62,9.25,9.62,13800,0.89347581011507,0.916336598433579,0.881092883109211,0.916336598433579,144876.893738543,0.0,1.0
1999-06-04,9.38,9.5,9.38,9.5,6100,0.89347581011507,0.904906204274324,0.89347581011507,0.904906204274324,64039.7863626895,0.0,1.0
1999-06-07,9.25,9.38,9.25,9.38,15500,0.881092883109211,0.89347581011507,0.881092883109211,0.89347581011507,162724.047315031,0.0,1.0
1999-06-08,9.25,9.5,9.25,9.25,13300,0.881092883109211,0.904906204274324,0.881092883109211,0.881092883109211,139627.730921929,0.0,1.0
1999-06-09,9.44,9.44,9.25,9.31,17700,0.899191007194697,0.899191007194697,0.881092883109211,0.886808080188838,185820.363708132,0.0,1.0
1999-06-10,9.62,9.62,9.38,9.44,10000,0.916336598433579,0.916336598433579,0.89347581011507,0.899191007194697,104983.256332278,0.0,1.0
1999-06-11,9.81,9.81,9.5,9.62,31300,0.934434722519065,0.934434722519065,0.904906204274324,0.916336598433579,328597.59232003,0.0,1.0
1999-06-14,9.75,9.75,9.75,9.75,1000,0.928719525439438,0.928719525439438,0.928719525439438,0.928719525439438,10498.3256332278,0.0,1.0
1999-06-15,9.81,9.81,9.75,9.81,3100,0.934434722519065,0.934434722519065,0.928719525439438,0.934434722519065,32544.8094630062,0.0,1.0
1999-06-16,9.75,9.88,9.75,9.81,14000,0.928719525439438,0.941102452445297,0.928719525439438,0.934434722519065,146976.558865189,0.0,1.0
1999-06-17,9.56,9.69,9.56,9.69,2000,0.910621401353952,0.923004328359811,0.910621401353952,0.923004328359811,20996.6512664556,0.0,1.0
1999-06-18,9.5,9.62,9.5,9.5,4300,0.904906204274324,0.916336598433579,0.904906204274324,0.904906204274324,45142.8002228795,0.0,1.0
1999-06-21,9.62,9.62,9.62,9.62,2600,0.916336598433579,0.916336598433579,0.916336598433579,0.916336598433579,27295.6466463922,0.0,1.0
1999-06-22,9.62,9.62,9.56,9.62,2200,0.916336598433579,0.916336598433579,0.910621401353952,0.916336598433579,23096.3163931011,0.0,1.0
1999-06-23,9.56,9.62,9.56,9.62,2900,0.910621401353952,0.916336598433579,0.910621401353952,0.916336598433579,30445.1443363606,0.0,1.0
1999-06-24,9.69,9.69,9.62,9.62,11800,0.923004328359811,0.923004328359811,0.916336598433579,0.916336598433579,123880.242472088,0.0,1.0
1999-06-25,9.81,9.88,9.75,9.81,19300,0.934434722519065,0.941102452445297,0.928719525439438,0.934434722519065,202617.684721296,0.0,1.0
1999-06-28,9.75,9.75,9.75,9.75,2500,0.93538725536567,0.93538725536567,0.93538725536567,0.93538725536567,26058.7257953083,0.07,1.0
1999-06-29,10.0,10.0,9.75,9.75,47700,0.95937154396479,0.95937154396479,0.93538725536567,0.93538725536567,497200.488174482,0.0,1.0
1999-06-30,10.12,10.12,10.0,10.0,15000,0.970884002492367,0.970884002492367,0.95937154396479,0.95937154396479,156352.35477185,0.0,1.0
1999-07-01,10.38,10.38,10.12,10.25,15200,0.995827662635452,0.995827662635452,0.970884002492367,0.98335583256391,158437.052835474,0.0,1.0
1999-07-02,10.38,10.38,10.12,10.38,26100,0.995827662635452,0.995827662635452,0.970884002492367,0.995827662635452,272053.097303018,0.0,1.0
1999-07-06,10.38,10.5,10.25,10.25,13600,0.995827662635452,1.00734012116303,0.98335583256391,0.98335583256391,141759.468326477,0.0,1.0
1999-07-07,10.56,10.56,10.38,10.5,14800,1.01309635042682,1.01309635042682,0.995827662635452,1.00734012116303,154267.656708225,0.0,1.0
1999-07-08,10.56,10.69,10.56,10.56,3900,1.01309635042682,1.02556818049836,1.01309635042682,1.01309635042682,40651.6122406808,0.0,1.0
1999-07-09,10.56,10.62,10.5,10.62,3800,1.01309635042682,1.01885257969061,1.00734012116303,1.01885257969061,39609.2632088685,0.0,1.0
1999-07-12,10.62,10.81,10.62,10.62,3000,1.01885257969061,1.03708063902594,1.01885257969061,1.01885257969061,31270.4709543698,0.0,1.0
1999-07-13,10.69,10.69,10.44,10.5,8000,1.02556818049836,1.02556818049836,1.00158389189924,1.00734012116303,83387.9225449865,0.0,1.0
1999-07-14,10.62,10.81,10.62,10.81,2900,1.01885257969061,1.03708063902594,1.01885257969061,1.03708063902594,30228.1219225575,0.0,1.0
1999-07-15,10.62,10.69,10.56,10.69,5600,1.01885257969061,1.02556818049836,1.01309635042682,1.02556818049836,58371.5457814904,0.0,1.0
1999-07-16,10.56,10.75,10.56,10.69,11200,1.01309635042682,1.03132440976215,1.01309635042682,1.02556818049836,116743.091562981,0.0,1.0
1999-07-19,10.81,10.94,10.5,10.5,21600,1.03708063902594,1.04955246909748,1.00734012116303,1.00734012116303,225147.390871463,0.0,1.0
1999-07-20,10.75,10.81,10.75,10.81,1400,1.03132440976215,1.03708063902594,1.03132440976215,1.03708063902594,14592.8864453726,0.0,1.0
1999-07-21,10.56,10.62,10.5,10.62,4200,1.01309635042682,1.01885257969061,1.00734012116303,1.01885257969061,43778.6593361178,0.0,1.0
1999-07-22,10.5,10.56,10.5,10.56,3300,1.00734012116303,1.01309635042682,1.00734012116303,1.01309635042682,34397.5180498069,0.0,1.0
1999-07-23,10.38,10.44,10.25,10.44,8000,0.995827662635452,1.00158389189924,0.98335583256391,1.00158389189924,83387.9225449865,0.0,1.0
1999-07-26,10.31,10.38,10.31,10.38,1100,0.989112061827698,0.995827662635452,0.989112061827698,0.995827662635452,11465.8393499356,0.0,1.0
1999-07-27,10.31,10.31,10.31,10.31,0,0.989112061827698,0.989112061827698,0.989112061827698,0.989112061827698,0,0.0,1.0
1999-07-28,10.38,10.38,10.25,10.31,6300,1.00350263498717,1.00350263498717,0.990934682911223,0.996735276177045,65165.7481704929,0.08,1.0
1999-07-29,10.31,10.38,10.31,10.38,2400,0.996735276177045,1.00350263498717,0.996735276177045,1.00350263498717,24825.0469220925,0.0,1.0
1999-07-30,10.5,10.5,10.44,10.44,4100,1.01510382151881,1.01510382151881,1.00930322825299,1.00930322825299,42409.4551585749,0.0,1.0
1999-08-02,10.5,10.56,10.5,10.5,4000,1.01510382151881,1.02090441478464,1.01510382151881,1.01510382151881,41375.0782034877,0.0,1.0
1999-08-03,10.62,10.62,10.44,10.44,1900,1.02670500805046,1.02670500805046,1.00930322825299,1.00930322825299,19653.1621466565,0.0,1.0
1999-08-04,11.0,11.0,10.75,10.75,10200,1.063442098734,1.063442098734,1.0392729601264,1.0392729601264,105506.449418893,0.0,1.0
1999-08-05,11.19,11.19,11.0,11.0,3800,1.08181064407576,1.08181064407576,1.063442098734,1.063442098734,39306.3242933133,0.0,1.0
1999-08-06,11.12,11.12,11.12,11.12,100,1.07504328526564,1.07504328526564,1.07504328526564,1.07504328526564,1034.37695508719,0.0,1.0
1999-08-09,10.69,11.31,10.69,11.31,6700,1.03347236686058,1.09341183060741,1.03347236686058,1.09341183060741,69303.2559908418,0.0,1.0
1999-08-10,10.75,10.75,10.75,10.75,2400,1.0392729601264,1.0392729601264,1.0392729601264,1.0392729601264,24825.0469220926,0.0,1.0
1999-08-11,10.81,10.94,10.81,10.94,2700,1.04507355339223,1.05764150546817,1.04507355339223,1.05764150546817,27928.177787354,0.0,1.0
1999-08-12,11.0,11.0,10.75,10.88,4800,1.063442098734,1.063442098734,1.0392729601264,1.05184091220235,49650.0938441848,0.0,1.0
1999-08-13,11.44,11.44,11.0,11.0,2800,1.10597978268336,1.10597978268336,1.063442098734,1.063442098734,28962.5547424412,0.0,1.0
1999-08-16,11.75,11.75,11.44,11.44,3500,1.13594951455677,1.13594951455677,1.10597978268336,1.10597978268336,36203.1934280515,0.0,1.0
1999-08-17,11.62,11.69,11.62,11.69,700,1.12338156248082,1.13014892129095,1.12338156248082,1.13014892129095,7240.63868561033,0.0,1.0
1999-08-18,11.56,11.62,11.5,11.62,6700,1.117580969215,1.12338156248082,1.11178037594918,1.12338156248082,69303.2559908416,0.0,1.0
1999-08-19,11.5,11.69,11.5,11.69,3600,1.11178037594918,1.13014892129095,1.11178037594918,1.13014892129095,37237.5703831387,0.0,1.0
1999-08-20,11.62,11.62,11.5,11.5,1500,1.12338156248082,1.12338156248082,1.11178037594918,1.11178037594918,15515.6543263078,0.0,1.0
1999-08-23,11.5,11.5,11.5,11.5,2100,1.11178037594918,1.11178037594918,1.11178037594918,1.11178037594918,21721.9160568309,0.0,1.0
1999-08-24,13.81,13.88,11.31,11.56,60000,1.33510321668332,1.34187057549344,1.09341183060741,1.117580969215,620626.173052312,0.0,1.0
1999-08-25,12.69,13.81,12.56,13.81,52500,1.22682547572131,1.33510321668332,1.21425752364536,1.33510321668332,543047.901420774,0.0,1.0
1999-08-26,12.38,12.69,12.06,12.69,14700,1.1968557438479,1.22682547572131,1.16591924643018,1.22682547572131,152053.412397816,0.0,1.0
1999-08-27,12.62,12.69,12.06,12.06,3200,1.23069253789852,1.2375188831959,1.17608177551951,1.17608177551951,32814.0447401737,0.11,1.0
1999-08-30,12.69,12.88,12.31,12.56,12500,1.2375188831959,1.25604753471735,1.200461580153,1.22484138478649,128179.862266303,0.0,1.0
1999-08-31,12.81,12.81,12.38,12.38,8300,1.24922118941998,1.24922118941998,1.20728792545037,1.20728792545037,85111.4285448251,0.0,1.0
1999-09-01,12.5,12.88,12.5,12.81,5300,1.21899023167445,1.25604753471735,1.21899023167445,1.24922118941998,54348.2616009125,0.0,1.0
1999-09-02,12.56,13.0,12.56,12.62,4900,1.22484138478649,1.26774984094143,1.22484138478649,1.23069253789852,50246.5060083907,0.0,1.0
1999-09-03,12.38,12.5,12.31,12.5,7500,1.20728792545037,1.21899023167445,1.200461580153,1.21899023167445,76907.9173597823,0.0,1.0
1999-09-07,12.56,12.69,12.38,12.44,11300,1.22484138478649,1.2375188831959,1.20728792545037,1.21313907856241,115874.595488738,0.0,1.0
1999-09-08,12.75,12.75,12.44,12.44,3600,1.24337003630794,1.24337003630794,1.21313907856241,1.21313907856241,36915.8003326953,0.0,1.0
1999-09-09,12.94,13.06,12.56,12.75,10700,1.26189868782939,1.27360099405346,1.22484138478649,1.24337003630794,109721.962099956,0.0,1.0
1999-09-10,13.5,13.5,12.62,12.81,11200,1.31650945020841,1.31650945020841,1.23069253789852,1.24922118941998,114849.156590607,0.0,1.0
1999-09-13,13.19,13.31,13.06,13.25,29900,1.28627849246288,1.29798079868695,1.27360099405346,1.29212964557492,306606.230540997,0.0,1.0
1999-09-14,12.94,13.12,12.88,13.12,7800,1.26189868782939,1.2794521471655,1.25604753471735,1.2794521471655,79984.2340541732,0.0,1.0
1999-09-15,12.81,12.81,12.81,12.81,1000,1.24922118941998,1.24922118941998,1.24922118941998,1.24922118941998,10254.3889813042,0.0,1.0
1999-09-16,12.94,12.94,12.94,12.94,1000,1.26189868782939,1.26189868782939,1.26189868782939,1.26189868782939,10254.3889813043,0.0,1.0
1999-09-17,12.88,12.94,12.69,12.94,3500,1.25604753471735,1.26189868782939,1.2375188831959,1.26189868782939,35890.361434565,0.0,1.0
1999-09-20,13.0,13.0,12.44,12.75,15200,1.26774984094143,1.26774984094143,1.21313907856241,1.24337003630794,155866.712515824,0.0,1.0
1999-09-21,12.75,12.88,12.75,12.88,6300,1.24337003630794,1.25604753471735,1.24337003630794,1.25604753471735,64602.6505822167,0.0,1.0
1999-09-22,12.38,12.5,12.31,12.44,3300,1.20728792545037,1.21899023167445,1.200461580153,1.21313907856241,33839.4836383042,0.0,1.0
1999-09-23,12.25,12.38,12.12,12.38,7800,1.19461042704096,1.20728792545037,1.18193292863155,1.20728792545037,79984.2340541732,0.0,1.0
1999-09-24,12.0,12.12,12.0,12.12,5500,1.17023062240747,1.18193292863155,1.17023062240747,1.18193292863155,56399.1393971735,0.0,1.0
1999-09-27,12.12,12.12,12.0,12.0,3500,1.18193292863155,1.18193292863155,1.17023062240747,1.17023062240747,35890.3614345648,0.0,1.0
1999-09-28,11.75,11.88,11.69,11.88,2300,1.15462754744204,1.16740215009459,1.14873157698702,1.16740215009459,23405.816065857,0.09,1.0
1999-09-29,11.88,11.88,11.88,11.88,1300,1.16740215009459,1.16740215009459,1.16740215009459,1.16740215009459,13229.3742980931,0.0,1.0
1999-09-30,11.88,11.88,11.88,11.88,100,1.16740215009459,1.16740215009459,1.16740215009459,1.16740215009459,1017.64417677639,0.0,1.0
1999-10-01,11.62,11.81,11.5,11.81,4000,1.14185294478949,1.16052351789706,1.13006100387944,1.16052351789706,40705.7670710557,0.0,1.0
1999-10-04,11.81,11.88,11.75,11.75,3300,1.16052351789706,1.16740215009459,1.15462754744204,1.15462754744204,33582.257833621,0.0,1.0
1999-10-05,12.06,12.06,11.88,11.94,9200,1.18509006145966,1.18509006145966,1.16740215009459,1.17329812054961,93623.2642634281,0.0,1.0
1999-10-06,11.88,11.94,11.88,11.94,2700,1.16740215009459,1.17329812054961,1.16740215009459,1.17329812054961,27476.3927729626,0.0,1.0
1999-10-07,12.06,12.12,11.88,11.88,3300,1.18509006145966,1.19098603191468,1.16740215009459,1.16740215009459,33582.2578336209,0.0,1.0
1999-10-08,11.25,12.0,11.19,12.0,23900,1.10549446031685,1.17919409100463,1.09959848986182,1.17919409100463,243216.958249557,0.0,1.0
1999-10-11,11.12,11.5,11.12,11.5,7900,1.09271985766429,1.13006100387944,1.09271985766429,1.13006100387944,80393.8899653355,0.0,1.0
1999-10-12,11.81,11.81,10.88,11.0,20600,1.16052351789706,1.16052351789706,1.0691359758442,1.08092791675425,209634.700415937,0.0,1.0
1999-10-13,11.81,12.06,11.75,11.94,4300,1.16052351789706,1.18509006145966,1.15462754744204,1.17329812054961,43758.699601385,0.0,1.0
1999-10-14,12.06,12.06,11.81,11.94,1800,1.18509006145966,1.18509006145966,1.16052351789706,1.17329812054961,18317.5951819751,0.0,1.0
1999-10-15,11.69,11.94,11.56,11.94,2700,1.14873157698702,1.17329812054961,1.13595697433446,1.17329812054961,27476.3927729625,0.0,1.0
1999-10-18,11.75,11.75,11.69,11.69,1500,1.15462754744204,1.15462754744204,1.14873157698702,1.14873157698702,15264.6626516459,0.0,1.0
1999-10-19,12.31,12.31,11.75,11.75,5300,1.20965660502225,1.20965660502225,1.15462754744204,1.15462754744204,53935.1413691491,0.0,1.0
1999-10-20,11.94,12.19,11.94,12.19,4400,1.17329812054961,1.19786466411221,1.17329812054961,1.19786466411221,44776.3437781614,0.0,1.0
1999-10-21,12.5,12.75,12.06,12.06,9000,1.22832717812983,1.25289372169242,1.18509006145966,1.18509006145966,91587.9759098753,0.0,1.0
1999-10-22,12.25,12.62,12.25,12.62,8000,1.20376063456723,1.24011911903987,1.20376063456723,1.24011911903987,81411.5341421116,0.0,1.0
1999-10-25,12.12,12.25,11.94,12.19,4800,1.19098603191468,1.20376063456723,1.17329812054961,1.19786466411221,48846.920485267,0.0,1.0
1999-10-26,12.19,12.31,12.19,12.31,700,1.19786466411221,1.20965660502225,1.19786466411221,1.20965660502225,7123.50923743475,0.0,1.0
1999-10-27,12.25,12.25,12.25,12.25,200,1.21358725199227,1.21358725199227,1.21358725199227,1.21358725199227,2018.80828591268,0.1,1.0
1999-10-28,12.25,12.38,12.19,12.19,4700,1.21358725199227,1.22646613711545,1.20764315116619,1.20764315116619,47441.9947189481,0.0,1.0
1999-10-29,12.12,12.31,12.06,12.31,7000,1.20070836686909,1.21953135281835,1.194764266043,1.21953135281835,70658.2900069438,0.0,1.0
1999-11-01,11.94,12.0,11.94,12.0,1500,1.18287606439083,1.18882016521692,1.18287606439083,1.18882016521692,15141.0621443452,0.0,1.0
1999-11-02,11.75,12.06,11.75,12.06,2300,1.16405307844156,1.194764266043,1.16405307844156,1.194764266043,23216.295287996,0.0,1.0
1999-11-03,11.75,11.75,11.75,11.75,0,1.16405307844156,1.16405307844156,1.16405307844156,1.16405307844156,0,0.0,1.0
1999-11-04,11.94,11.94,11.69,11.88,14300,1.18287606439083,1.18287606439083,1.15810897761548,1.17693196356475,144344.792442757,0.0,1.0
1999-11-05,11.69,11.88,11.69,11.88,3700,1.15810897761548,1.17693196356475,1.15810897761548,1.17693196356475,37347.9532893847,0.0,1.0
1999-11-08,11.62,11.62,11.62,11.62,1000,1.15117419331838,1.15117419331838,1.15117419331838,1.15117419331838,10094.0414295634,0.0,1.0
1999-11-09,11.75,11.75,11.62,11.62,500,1.16405307844156,1.16405307844156,1.15117419331838,1.15117419331838,5047.02071478173,0.0,1.0
1999-11-10,11.62,11.75,11.62,11.62,1600,1.15117419331838,1.16405307844156,1.15117419331838,1.15117419331838,16150.4662873015,0.0,1.0
1999-11-11,11.44,11.56,11.44,11.56,2000,1.13334189084013,1.1452300924923,1.13334189084013,1.1452300924923,20188.0828591268,0.0,1.0
1999-11-12,11.19,11.44,11.12,11.44,4200,1.10857480406478,1.13334189084013,1.10164001976768,1.13334189084013,42394.9740041662,0.0,1.0
1999-11-15,11.5,11.5,11.31,11.31,900,1.13928599166621,1.13928599166621,1.12046300571694,1.12046300571694,9084.6372866071,0.0,1.0
1999-11-16,11.31,11.5,11.31,11.5,5400,1.12046300571694,1.13928599166621,1.12046300571694,1.13928599166621,54507.8237196427,0.0,1.0
1999-11-17,11.44,11.44,11.44,11.44,1200,1.13334189084013,1.13334189084013,1.13334189084013,1.13334189084013,12112.8497154761,0.0,1.0
1999-11-18,12.0,12.06,11.5,11.5,4600,1.18882016521692,1.194764266043,1.13928599166621,1.13928599166621,46432.5905759917,0.0,1.0
1999-11-19,11.62,11.94,11.62,11.94,6600,1.15117419331838,1.18287606439083,1.15117419331838,1.18287606439083,66620.6734351187,0.0,1.0
1999-11-22,12.12,12.19,11.62,11.62,7300,1.20070836686909,1.20764315116619,1.15117419331838,1.15117419331838,73686.5024358128,0.0,1.0
1999-11-23,12.0,12.0,12.0,12.0,400,1.18882016521692,1.18882016521692,1.18882016521692,1.18882016521692,4037.61657182536,0.0,1.0
1999-11-24,11.75,11.94,11.5,11.94,5800,1.16405307844156,1.18287606439083,1.13928599166621,1.18287606439083,58545.4402914681,0.0,1.0
1999-11-26,10.5,11.44,10.5,11.44,13000,1.05309652968799,1.14737374282196,1.05309652968799,1.14737374282196,129617.74742572,0.13,1.0
1999-11-29,11.12,11.12,10.56,10.56,9600,1.11527937239337,1.11527937239337,1.05911422414335,1.05911422414335,95717.7211759167,0.0,1.0
1999-11-30,10.88,11.0,10.56,11.0,6300,1.09120859457193,1.10324398348265,1.05911422414335,1.10324398348265,62814.7545216954,0.0,1.0
1999-12-01,10.56,10.75,10.56,10.75,8700,1.05911422414335,1.07817025658532,1.05911422414335,1.07817025658532,86744.1848156741,0.0,1.0
1999-12-02,10.0,10.56,9.88,10.56,9800,1.00294907589332,1.05911422414335,0.9909136869826,1.05911422414335,97711.8403670815,0.0,1.0
1999-12-03,9.81,10.38,9.81,10.19,11000,0.983893043451347,1.04106114077727,0.983893043451347,1.02200510833529,109676.555514071,0.0,1.0
1999-12-06,9.62,9.94,9.38,9.94,14500,0.964837011009374,0.99693138143796,0.940766233187934,0.99693138143796,144573.641359457,0.0,1.0
1999-12-07,9.88,9.88,9.62,9.81,2600,0.9909136869826,0.9909136869826,0.964837011009374,0.983893043451347,25923.5494851441,0.0,1.0
1999-12-08,9.62,9.88,9.44,9.81,16700,0.964837011009374,0.9909136869826,0.946783927643294,0.983893043451347,166508.952462271,0.0,1.0
1999-12-09,9.62,9.62,9.5,9.5,6600,0.964837011009374,0.964837011009374,0.952801622098654,0.952801622098654,65805.9333084426,0.0,1.0
1999-12-10,9.62,9.69,9.62,9.69,1700,0.964837011009374,0.971857654540627,0.964837011009374,0.971857654540627,16950.0131249019,0.0,1.0
1999-12-13,9.25,9.94,9.25,9.75,16400,0.927727895201321,0.99693138143796,0.927727895201321,0.977875348995987,163517.773675524,0.0,1.0
1999-12-14,9.5,9.5,9.38,9.38,9200,0.952801622098654,0.952801622098654,0.940766233187934,0.940766233187934,91729.4827935867,0.0,1.0
1999-12-15,9.5,9.75,9.5,9.75,7200,0.952801622098654,0.977875348995987,0.952801622098654,0.977875348995987,71788.2908819374,0.0,1.0
1999-12-16,9.69,9.94,9.38,9.5,17500,0.971857654540627,0.99693138143796,0.940766233187934,0.952801622098654,174485.429226931,0.0,1.0
1999-12-17,9.44,9.56,9.38,9.56,17300,0.946783927643294,0.958819316554014,0.940766233187934,0.958819316554014,172491.310035766,0.0,1.0
1999-12-20,9.5,9.94,9.38,9.44,25400,0.952801622098654,0.99693138143796,0.940766233187934,0.946783927643294,253253.137277946,0.0,1.0
1999-12-21,9.44,9.69,9.38,9.5,34500,0.946783927643294,0.971857654540627,0.940766233187934,0.952801622098654,343985.56047595,0.0,1.0
1999-12-22,9.44,9.56,9.44,9.44,7700,0.946783927643294,0.958819316554014,0.946783927643294,0.946783927643294,76773.5888598498,0.0,1.0
1999-12-23,9.44,9.5,9.44,9.5,2600,0.946783927643294,0.952801622098654,0.946783927643294,0.952801622098654,25923.5494851441,0.0,1.0
1999-12-27,9.69,9.69,9.5,9.5,5100,0.971857654540627,0.971857654540627,0.952801622098654,0.952801622098654,50850.0393747057,0.0,1.0
1999-12-28,9.94,9.94,9.44,9.56,23900,0.99693138143796,0.99693138143796,0.946783927643294,0.958819316554014,238297.243344209,0.0,1.0
1999-12-29,9.62,9.94,9.62,9.81,3500,0.979881247147774,1.0124760495477,0.979881247147774,0.99923441107273,34361.306635887,0.15,1.0
1999-12-30,9.75,9.75,9.75,9.75,600,0.993122885622744,0.993122885622744,0.993122885622744,0.993122885622744,5890.50970900919,0.0,1.0
1999-12-31,9.94,9.94,9.75,9.75,3500,1.0124760495477,1.0124760495477,0.993122885622744,0.993122885622744,34361.306635887,0.0,1.0
2000-01-03,10.0,10.0,9.88,9.88,2900,1.01858757499769,1.01858757499769,1.00636452409771,1.00636452409771,28470.7969268777,0.0,1.0
2000-01-04,10.0,10.12,9.88,10.0,6600,1.01858757499769,1.03081062589766,1.00636452409771,1.01858757499769,64795.6067991009,0.0,1.0
2000-01-05,9.94,10.0,9.75,9.94,6000,1.0124760495477,1.01858757499769,0.993122885622744,1.0124760495477,58905.0970900919,0.0,1.0
2000-01-06,9.88,9.88,9.88,9.88,2600,1.00636452409771,1.00636452409771,1.00636452409771,1.00636452409771,25525.5420723733,0.0,1.0
2000-01-07,9.81,10.0,9.81,10.0,6200,0.99923441107273,1.01858757499769,0.99923441107273,1.01858757499769,60868.6003264283,0.0,1.0
2000-01-10,10.06,10.06,9.94,9.94,3000,1.02469910044767,1.02469910044767,1.0124760495477,1.0124760495477,29452.548545046,0.0,1.0
2000-01-11,9.94,10.0,9.94,10.0,3800,1.0124760495477,1.01858757499769,1.0124760495477,1.01858757499769,37306.5614903916,0.0,1.0
2000-01-12,9.5,9.94,9.5,9.94,14400,0.967658196247801,1.0124760495477,0.967658196247801,1.0124760495477,141372.233016221,0.0,1.0
2000-01-13,9.75,9.75,9.5,9.5,4000,0.993122885622744,0.993122885622744,0.967658196247801,0.967658196247801,39270.0647267279,0.0,1.0
2000-01-14,9.75,9.75,9.62,9.62,1000,0.993122885622744,0.993122885622744,0.979881247147774,0.979881247147774,9817.51618168199,0.0,1.0
2000-01-18,11.0,11.0,9.75,9.75,20600,1.12044633249745,1.12044633249745,0.993122885622744,0.993122885622744,202240.83334265,0.0,1.0
2000-01-19,10.69,11.0,10.56,11.0,11300,1.08887011767253,1.12044633249745,1.07562847919756,1.12044633249745,110937.932853006,0.0,1.0
2000-01-20,10.69,10.69,10.56,10.56,1200,1.08887011767253,1.08887011767253,1.07562847919756,1.07562847919756,11781.0194180183,0.0,1.0
2000-01-21,10.94,11.0,10.69,10.69,5700,1.11433480704747,1.12044633249745,1.08887011767253,1.08887011767253,55959.8422355873,0.0,1.0
2000-01-24,10.88,11.0,10.88,10.94,3300,1.10822328159748,1.12044633249745,1.10822328159748,1.11433480704747,32397.8033995506,0.0,1.0
2000-01-25,11.5,11.88,10.88,10.88,12300,1.17137571124734,1.21008203909725,1.10822328159748,1.10822328159748,120755.449034688,0.0,1.0
2000-01-26,11.25,11.56,11.06,11.5,12500,1.1459110218724,1.17748723669732,1.12655785794744,1.17137571124734,122718.952271025,0.0,1.0
2000-01-27,11.0,11.0,10.81,10.81,3100,1.13470655854742,1.13470655854742,1.11510708162706,1.11510708162706,30051.8224232816,0.14,1.0
2000-01-28,11.12,11.12,11.12,11.12,600,1.14708517554976,1.14708517554976,1.14708517554976,1.14708517554976,5816.48175934479,0.0,1.0
2000-01-31,11.88,11.88,11.0,11.12,9200,1.22548308323122,1.22548308323122,1.13470655854742,1.14708517554976,89186.0536432867,0.0,1.0
2000-02-01,11.12,11.75,11.12,11.75,2900,1.14708517554976,1.21207291481202,1.14708517554976,1.21207291481202,28112.9951701665,0.0,1.0
2000-02-02,11.19,11.25,11.06,11.25,3800,1.15430603546779,1.16049534396895,1.14089586704859,1.16049534396895,36837.7178091837,0.0,1.0
2000-02-03,11.31,11.31,11.12,11.12,1100,1.16668465247012,1.16668465247012,1.14708517554976,1.14708517554976,10663.5498921322,0.0,1.0
2000-02-04,12.0,12.0,11.19,11.19,4400,1.23786170023355,1.23786170023355,1.15430603546779,1.15430603546779,42654.1995685286,0.0,1.0
2000-02-07,11.69,12.0,11.69,12.0,5800,1.20588360631085,1.23786170023355,1.20588360631085,1.23786170023355,56225.9903403332,0.0,1.0
2000-02-08,11.5,11.75,11.5,11.75,3000,1.18628412939049,1.21207291481202,1.18628412939049,1.21207291481202,29082.408796724,0.0,1.0
2000-02-09,11.62,11.62,11.62,11.62,500,1.19866274639282,1.19866274639282,1.19866274639282,1.19866274639282,4847.06813278735,0.0,1.0
2000-02-10,11.62,11.62,11.5,11.5,300,1.19866274639282,1.19866274639282,1.18628412939049,1.18628412939049,2908.24087967241,0.0,1.0
2000-02-11,11.56,11.56,11.56,11.56,500,1.19247343789165,1.19247343789165,1.19247343789165,1.19247343789165,4847.06813278736,0.0,1.0
2000-02-14,11.44,11.5,11.38,11.44,2900,1.18009482088932,1.18628412939049,1.17390551238815,1.18009482088932,28112.9951701665,0.0,1.0
2000-02-15,11.69,11.69,11.44,11.44,4700,1.20588360631085,1.20588360631085,1.18009482088932,1.18009482088932,45562.440448201,0.0,1.0
2000-02-16,11.75,11.75,11.5,11.62,3700,1.21207291481202,1.21207291481202,1.18628412939049,1.19866274639282,35868.3041826263,0.0,1.0
2000-02-17,11.5,11.88,11.5,11.62,2900,1.18628412939049,1.22548308323122,1.18628412939049,1.19866274639282,28112.9951701665,0.0,1.0
2000-02-18,11.75,11.75,11.38,11.38,4000,1.21207291481202,1.21207291481202,1.17390551238815,1.17390551238815,38776.5450622987,0.0,1.0
2000-02-22,11.56,11.62,11.56,11.62,1000,1.19247343789165,1.19866274639282,1.19247343789165,1.19866274639282,9694.13626557471,0.0,1.0
2000-02-23,11.69,11.69,11.69,11.69,1000,1.20588360631085,1.20588360631085,1.20588360631085,1.20588360631085,9694.13626557469,0.0,1.0
2000-02-24,11.75,12.0,11.69,11.81,15400,1.21207291481202,1.23786170023355,1.20588360631085,1.21826222331319,149289.69848985,0.0,1.0
2000-02-25,11.62,11.75,11.62,11.75,10900,1.21207291481202,1.22563311093298,1.21207291481202,1.22563311093298,104497.013712779,0.13,1.0
2000-02-28,11.25,11.75,10.94,11.75,22600,1.17347851046775,1.22563311093298,1.1411426581793,1.22563311093298,216663.533019157,0.0,1.0
2000-02-29,10.94,10.94,10.88,10.88,7300,1.1411426581793,1.1411426581793,1.13488410612347,1.13488410612347,69984.2385415863,0.0,1.0
2000-03-01,11.75,11.75,10.88,10.88,12900,1.22563311093298,1.22563311093298,1.13488410612347,1.13488410612347,123670.777696776,0.0,1.0
2000-03-02,11.69,11.88,11.69,11.88,4700,1.21937455887715,1.23919330705394,1.21937455887715,1.23919330705394,45058.3453623912,0.0,1.0
2000-03-03,11.94,12.0,11.81,11.88,7900,1.24545185910977,1.2517104111656,1.23189166298881,1.23919330705394,75736.3677367849,0.0,1.0
2000-03-06,11.75,11.94,11.5,11.94,8500,1.22563311093298,1.24545185910977,1.19955581070036,1.24545185910977,81488.4969319839,0.0,1.0
2000-03-07,11.62,11.62,11.56,11.56,1400,1.21207291481202,1.21207291481202,1.20581436275619,1.20581436275619,13421.6347887973,0.0,1.0
2000-03-08,11.62,11.69,11.62,11.69,1700,1.21207291481202,1.21937455887715,1.21207291481202,1.21937455887715,16297.6993863968,0.0,1.0
2000-03-09,11.19,11.5,11.12,11.5,5300,1.16721995841192,1.19955581070036,1.15991831434679,1.19955581070036,50810.4745575899,0.0,1.0
2000-03-10,10.94,11.5,10.69,11.31,7900,1.1411426581793,1.19955581070036,1.11506535794669,1.17973706252357,75736.3677367851,0.0,1.0
2000-03-13,10.12,10.94,10.12,10.81,10500,1.05560911341632,1.1411426581793,1.05560911341632,1.12758246205834,100662.26091598,0.0,1.0
2000-03-14,10.44,10.81,10.19,10.25,19900,1.08898805771407,1.12758246205834,1.06291075748145,1.06916930953728,190778.951640762,0.0,1.0
2000-03-15,10.38,10.5,10.25,10.31,2100,1.08272950565824,1.0952466097699,1.06916930953728,1.07542786159311,20132.452183196,0.0,1.0
2000-03-16,11.0,11.0,10.5,10.5,16500,1.14740121023513,1.14740121023513,1.0952466097699,1.0952466097699,158183.552867969,0.0,1.0
2000-03-17,11.0,11.25,11.0,11.12,1800,1.14740121023513,1.17347851046775,1.14740121023513,1.15991831434679,17256.3875855966,0.0,1.0
2000-03-20,11.38,11.38,11.19,11.19,600,1.18703870658871,1.18703870658871,1.16721995841192,1.16721995841192,5752.12919519885,0.0,1.0
2000-03-21,11.19,11.19,10.88,10.88,4000,1.16721995841192,1.16721995841192,1.13488410612347,1.13488410612347,38347.5279679924,0.0,1.0
2000-03-22,11.06,11.31,11.06,11.31,5400,1.15365976229096,1.17973706252357,1.15365976229096,1.17973706252357,51769.1627567897,0.0,1.0
2000-03-23,10.62,10.62,10.56,10.56,14000,1.10776371388155,1.10776371388155,1.10150516182572,1.10150516182572,134216.347887974,0.0,1.0
2000-03-24,10.88,11.38,10.56,10.56,7700,1.13488410612347,1.18703870658871,1.10150516182572,1.10150516182572,73818.9913383857,0.0,1.0
2000-03-27,13.0,13.0,10.56,10.69,58200,1.35601961209606,1.35601961209606,1.10150516182572,1.11506535794669,557956.531934291,0.0,1.0
2000-03-28,12.31,14.75,12.31,13.0,55700,1.28404626345404,1.53856071372438,1.28404626345404,1.35601961209606,533989.326954295,0.0,1.0
2000-03-29,12.31,12.94,12.19,12.31,20500,1.28404626345404,1.34976106004023,1.27152915934238,1.28404626345404,196531.080835961,0.0,1.0
2000-03-30,12.0,12.12,11.5,12.12,12000,1.2517104111656,1.26422751527725,1.19955581070036,1.26422751527725,115042.583903977,0.0,1.0
2000-03-31,10.06,12.06,9.88,11.75,108900,1.04935056136049,1.25796896322142,1.03057490519301,1.22563311093298,1044011.4489286,0.0,1.0
2000-04-03,11.0,11.31,10.5,11.0,15700,1.14740121023513,1.17973706252357,1.0952466097699,1.14740121023513,150514.04727437,0.0,1.0
2000-04-04,10.75,10.75,10.44,10.69,25700,1.12132391000251,1.12132391000251,1.08898805771407,1.11506535794669,246382.867194352,0.0,1.0
2000-04-05,10.56,10.88,10.56,10.75,8900,1.10150516182572,1.13488410612347,1.10150516182572,1.12132391000251,85323.2497287835,0.0,1.0
2000-04-06,10.88,10.88,10.0,10.12,26100,1.13488410612347,1.13488410612347,1.04309200930466,1.05560911341632,250217.619991151,0.0,1.0
2000-04-07,10.44,10.75,10.44,10.75,8400,1.08898805771407,1.12132391000251,1.08898805771407,1.12132391000251,80529.808732784,0.0,1.0
2000-04-10,11.25,11.5,10.62,10.62,14600,1.17347851046775,1.19955581070036,1.10776371388155,1.10776371388155,139968.477083172,0.0,1.0
2000-04-11,11.31,11.5,11.06,11.06,9100,1.17973706252357,1.19955581070036,1.15365976229096,1.15365976229096,87240.6261271831,0.0,1.0
2000-04-12,11.69,11.69,11.38,11.38,5000,1.21937455887715,1.21937455887715,1.18703870658871,1.18703870658871,47934.4099599906,0.0,1.0
2000-04-13,11.31,11.81,11.31,11.81,6500,1.17973706252357,1.23189166298881,1.17973706252357,1.23189166298881,62314.7329479879,0.0,1.0
2000-04-14,11.25,12.0,11.25,11.44,21600,1.17347851046775,1.2517104111656,1.17347851046775,1.19329725864453,207076.651027158,0.0,1.0
2000-04-17,11.75,11.75,10.75,10.94,17300,1.22563311093298,1.22563311093298,1.12132391000251,1.1411426581793,165853.058461567,0.0,1.0
2000-04-18,11.25,11.5,11.19,11.5,3000,1.17347851046775,1.19955581070036,1.16721995841192,1.19955581070036,28760.6459759942,0.0,1.0
2000-04-19,11.56,11.56,11.38,11.38,1100,1.20581436275619,1.20581436275619,1.18703870658871,1.18703870658871,10545.5701911979,0.0,1.0
2000-04-20,11.88,12.31,11.56,11.56,8800,1.23919330705394,1.28404626345404,1.20581436275619,1.20581436275619,84364.5615295834,0.0,1.0
2000-04-24,12.06,12.25,12.0,12.0,2000,1.25796896322142,1.27778771139821,1.2517104111656,1.2517104111656,19173.7639839963,0.0,1.0
2000-04-25,12.38,12.38,12.12,12.12,11100,1.29134790751917,1.29134790751917,1.26422751527725,1.26422751527725,106414.390111179,0.0,1.0
2000-04-26,12.5,12.5,11.88,12.25,15600,1.31638211574249,1.31638211574249,1.25108956280166,1.29005447342764,148133.279591095,0.12,1.0
2000-04-27,12.19,12.38,12.12,12.19,2600,1.28373583927207,1.30374484743136,1.27636409942391,1.28373583927207,24688.8799318494,0.0,1.0
2000-04-28,12.75,12.75,12.12,12.31,4900,1.34270975805733,1.34270975805733,1.27636409942391,1.2963731075832,46529.0429484854,0.0,1.0
2000-05-01,12.81,12.81,12.44,12.5,6500,1.3490283922129,1.3490283922129,1.31006348158692,1.31638211574249,61722.1998296233,0.0,1.0
2000-05-02,12.06,12.75,11.94,12.75,16000,1.27004546526835,1.34270975805733,1.25740819695722,1.34270975805733,151931.56881138,0.0,1.0
2000-05-03,12.62,12.94,11.69,12.19,19600,1.32901938405361,1.36271876621662,1.23108055464237,1.28373583927207,186116.171793941,0.0,1.0
2000-05-04,12.5,12.5,12.5,12.5,5300,1.31638211574249,1.31638211574249,1.31638211574249,1.31638211574249,50327.3321687696,0.0,1.0
2000-05-05,11.88,12.38,11.5,12.38,4500,1.25108956280166,1.30374484743136,1.21107154648309,1.30374484743136,42730.7537282007,0.0,1.0
2000-05-08,11.81,11.88,11.81,11.88,4700,1.2437178229535,1.25108956280166,1.2437178229535,1.25108956280166,44629.898338343,0.0,1.0
2000-05-09,12.62,12.94,11.81,11.81,17000,1.32901938405361,1.36271876621662,1.2437178229535,1.2437178229535,161427.291862092,0.0,1.0
2000-05-10,12.25,12.62,12.06,12.5,6100,1.29005447342764,1.32901938405361,1.27004546526835,1.31638211574249,57923.9106093386,0.0,1.0
2000-05-11,12.5,12.5,12.12,12.12,2200,1.31638211574249,1.31638211574249,1.27636409942391,1.27636409942391,20890.5907115647,0.0,1.0
2000-05-12,12.75,12.88,12.38,12.62,6400,1.34270975805733,1.35640013206106,1.30374484743136,1.32901938405361,60772.6275245524,0.0,1.0
2000-05-15,12.81,12.88,12.81,12.88,300,1.3490283922129,1.35640013206106,1.3490283922129,1.35640013206106,2848.71691521338,0.0,1.0
2000-05-16,13.0,13.19,12.81,12.81,15200,1.36903740037218,1.38904640853147,1.3490283922129,1.3490283922129,144334.990370812,0.0,1.0
2000-05-17,13.31,13.31,12.88,13.0,9400,1.4016836768426,1.4016836768426,1.35640013206106,1.36903740037218,89259.7966766859,0.0,1.0
2000-05-18,12.69,13.25,12.69,13.19,11600,1.33639112390177,1.39536504268703,1.33639112390177,1.38904640853147,110150.387388251,0.0,1.0
2000-05-19,12.88,12.88,12.81,12.81,500,1.35640013206106,1.35640013206106,1.3490283922129,1.3490283922129,4747.86152535563,0.0,1.0
2000-05-22,13.0,13.31,13.0,13.19,5400,1.36903740037218,1.4016836768426,1.36903740037218,1.38904640853147,51276.9044738411,0.0,1.0
2000-05-23,12.94,13.19,12.88,12.94,3500,1.36271876621662,1.38904640853147,1.35640013206106,1.36271876621662,33235.0306774895,0.0,1.0
2000-05-24,13.06,13.38,12.88,12.88,7200,1.37535603452775,1.40905541669076,1.35640013206106,1.35640013206106,68369.2059651211,0.0,1.0
2000-05-25,13.62,13.88,13.06,13.06,11700,1.43432995331301,1.46171070132046,1.37535603452775,1.37535603452775,111099.959693322,0.0,1.0
2000-05-26,13.38,13.44,13.12,13.25,8000,1.42379889638707,1.43018364480136,1.39613165325847,1.40996527482277,75179.156460661,0.14,1.0
2000-05-30,13.94,13.94,13.38,13.38,15000,1.48338988158713,1.48338988158713,1.42379889638707,1.42379889638707,140960.918363739,0.0,1.0
2000-05-31,13.94,13.94,13.12,13.75,10900,1.48338988158713,1.48338988158713,1.39613165325847,1.46317151160854,102431.60067765,0.0,1.0
2000-06-01,14.0,14.0,13.56,13.88,5200,1.48977463000142,1.48977463000142,1.44295314162995,1.47700513317284,48866.4516994296,0.0,1.0
2000-06-02,13.94,13.94,13.5,13.88,5700,1.48338988158713,1.48338988158713,1.43656839321566,1.47700513317284,53565.1489782208,0.0,1.0
2000-06-05,13.88,14.0,13.56,14.0,5900,1.47700513317284,1.48977463000142,1.44295314162995,1.48977463000142,55444.6278897373,0.0,1.0
2000-06-06,13.94,13.94,13.56,13.75,18400,1.48338988158713,1.48338988158713,1.44295314162995,1.46317151160854,172912.05985952,0.0,1.0
2000-06-07,14.0,14.0,13.81,13.81,7600,1.48977463000142,1.48977463000142,1.46955626002283,1.46955626002283,71420.1986376279,0.0,1.0
2000-06-08,14.12,14.38,14.0,14.0,8300,1.50254412683,1.5302113699586,1.48977463000142,1.48977463000142,77998.3748279359,0.0,1.0
2000-06-09,13.88,14.0,13.88,14.0,3300,1.47700513317284,1.48977463000142,1.47700513317284,1.48977463000142,31011.4020400226,0.0,1.0
2000-06-12,13.94,14.0,13.88,14.0,13600,1.48338988158713,1.48977463000142,1.47700513317284,1.48977463000142,127804.565983123,0.0,1.0
2000-06-13,13.88,13.88,13.88,13.88,7600,1.47700513317284,1.47700513317284,1.47700513317284,1.47700513317284,71420.1986376277,0.0,1.0
2000-06-14,13.75,13.75,13.75,13.75,4900,1.46317151160854,1.46317151160854,1.46317151160854,1.46317151160854,46047.2333321547,0.0,1.0
2000-06-15,13.75,13.88,13.75,13.75,11400,1.46317151160854,1.47700513317284,1.46317151160854,1.46317151160854,107130.297956442,0.0,1.0
2000-06-16,14.12,14.12,13.75,13.75,1300,1.50254412683,1.50254412683,1.46317151160854,1.46317151160854,12216.6129248574,0.0,1.0
2000-06-19,14.0,14.31,14.0,14.25,8100,1.48977463000142,1.52276249680859,1.48977463000142,1.5163777483943,76118.8959164192,0.0,1.0
2000-06-20,14.0,14.0,13.94,14.0,2900,1.48977463000142,1.48977463000142,1.48338988158713,1.48977463000142,27252.4442169896,0.0,1.0
2000-06-21,14.0,14.0,13.88,14.0,8700,1.48977463000142,1.48977463000142,1.47700513317284,1.48977463000142,81757.3326509687,0.0,1.0
2000-06-22,14.0,14.0,13.94,14.0,2600,1.48977463000142,1.48977463000142,1.48338988158713,1.48977463000142,24433.2258497148,0.0,1.0
2000-06-23,14.0,14.0,13.94,13.94,1400,1.48977463000142,1.48977463000142,1.48338988158713,1.48338988158713,13156.3523806157,0.0,1.0
2000-06-26,14.0,14.0,14.0,14.0,400,1.48977463000142,1.48977463000142,1.48977463000142,1.48977463000142,3758.95782303305,0.0,1.0
2000-06-27,14.19,14.25,13.75,13.94,28100,1.50999299998001,1.5163777483943,1.46317151160854,1.48338988158713,264066.787068072,0.0,1.0
2000-06-28,13.94,14.12,13.81,14.12,6400,1.49828762788714,1.51763424001194,1.4843150746859,1.51763424001194,59545.3091512281,0.14,1.0
2000-06-29,13.81,14.06,13.81,13.94,6600,1.4843150746859,1.51118536930367,1.4843150746859,1.49828762788714,61406.1000622039,0.0,1.0
2000-06-30,13.81,13.94,13.81,13.88,5800,1.4843150746859,1.49828762788714,1.4843150746859,1.49183875717888,53962.9364183004,0.0,1.0
2000-07-03,13.81,13.81,13.81,13.81,600,1.4843150746859,1.4843150746859,1.4843150746859,1.4843150746859,5582.37273292763,0.0,1.0
2000-07-05,13.88,14.0,13.69,13.75,4500,1.49183875717888,1.50473649859541,1.47141733326937,1.47786620397763,41867.7954969571,0.0,1.0
2000-07-06,14.12,14.12,13.75,13.75,8800,1.51763424001194,1.51763424001194,1.47786620397763,1.47786620397763,81874.8000829386,0.0,1.0
2000-07-07,14.0,14.19,13.88,14.19,3500,1.50473649859541,1.52515792250492,1.49183875717888,1.52515792250492,32563.8409420778,0.0,1.0
2000-07-10,13.88,13.88,13.81,13.81,800,1.49183875717888,1.49183875717888,1.4843150746859,1.4843150746859,7443.16364390349,0.0,1.0
2000-07-11,14.25,14.25,14.0,14.0,3200,1.53160679321318,1.53160679321318,1.50473649859541,1.50473649859541,29772.6545756141,0.0,1.0
2000-07-12,14.0,14.12,14.0,14.12,11000,1.50473649859541,1.51763424001194,1.50473649859541,1.51763424001194,102343.500103673,0.0,1.0
2000-07-13,13.88,13.88,13.88,13.88,900,1.49183875717888,1.49183875717888,1.49183875717888,1.49183875717888,8373.55909939142,0.0,1.0
2000-07-14,14.25,14.69,14.0,14.0,16000,1.53160679321318,1.57889851174047,1.50473649859541,1.50473649859541,148863.27287807,0.0,1.0
2000-07-17,14.5,14.88,14.19,14.38,9700,1.55847708783096,1.59931993564998,1.52515792250492,1.54557934641443,90248.3591823299,0.0,1.0
2000-07-18,14.38,14.38,14.12,14.38,4900,1.54557934641443,1.54557934641443,1.51763424001194,1.54557934641443,45589.3773189089,0.0,1.0
2000-07-19,14.31,14.31,14.06,14.31,5100,1.53805566392145,1.53805566392145,1.51118536930367,1.53805566392145,47450.1682298848,0.0,1.0
2000-07-20,14.5,14.62,14.25,14.25,3800,1.55847708783096,1.57137482924749,1.53160679321318,1.53160679321318,35355.0273085416,0.0,1.0
2000-07-21,14.44,14.5,14.19,14.5,8000,1.55202821712269,1.55847708783096,1.52515792250492,1.55847708783096,74431.6364390352,0.0,1.0
2000-07-24,14.12,14.5,14.0,14.5,23600,1.51763424001194,1.55847708783096,1.50473649859541,1.55847708783096,219573.327495153,0.0,1.0
2000-07-25,13.94,14.06,13.75,14.0,15500,1.49828762788714,1.51118536930367,1.47786620397763,1.50473649859541,144211.295600631,0.0,1.0
2000-07-26,13.94,13.94,13.94,13.94,2400,1.49828762788714,1.49828762788714,1.49828762788714,1.49828762788714,22329.4909317105,0.0,1.0
2000-07-27,13.69,13.75,13.69,13.75,3300,1.48753951004003,1.49405904039813,1.48753951004003,1.49405904039813,30370.2857605337,0.15,1.0
2000-07-28,13.88,13.94,13.62,13.75,10600,1.50818468950735,1.51470421986545,1.47993339128891,1.49405904039813,97553.0391095931,0.0,1.0
2000-07-31,13.0,14.0,13.0,14.0,17900,1.41256491092187,1.52122375022355,1.41256491092187,1.52122375022355,164735.792458652,0.0,1.0
2000-08-01,13.44,13.44,13.12,13.12,7000,1.46037480021461,1.46037480021461,1.42560397163807,1.42560397163807,64421.8182799199,0.0,1.0
2000-08-02,13.5,13.81,13.31,13.31,5600,1.46689433057271,1.50057857075623,1.44624915110539,1.44624915110539,51537.454623936,0.0,1.0
2000-08-03,13.69,13.69,13.5,13.5,1600,1.48753951004003,1.48753951004003,1.46689433057271,1.46689433057271,14724.9870354103,0.0,1.0
2000-08-04,13.25,13.88,13.25,13.75,2700,1.43972962074729,1.50818468950735,1.43972962074729,1.49405904039813,24848.4156222548,0.0,1.0
2000-08-07,13.19,13.25,13.12,13.12,3600,1.43321009038919,1.43972962074729,1.42560397163807,1.42560397163807,33131.2208296731,0.0,1.0
2000-08-08,13.19,13.44,13.19,13.19,15100,1.43321009038919,1.46037480021461,1.43321009038919,1.43321009038919,138967.065146684,0.0,1.0
2000-08-09,13.44,13.44,13.31,13.31,2600,1.46037480021461,1.46037480021461,1.44624915110539,1.44624915110539,23928.1039325417,0.0,1.0
2000-08-10,13.75,13.75,13.31,13.31,1900,1.49405904039813,1.49405904039813,1.44624915110539,1.44624915110539,17485.9221045497,0.0,1.0
2000-08-11,13.38,13.69,13.31,13.69,3600,1.45385526985651,1.48753951004003,1.44624915110539,1.48753951004003,33131.2208296731,0.0,1.0
2000-08-14,13.75,13.75,13.5,13.5,4600,1.49405904039813,1.49405904039813,1.46689433057271,1.46689433057271,42334.3377268046,0.0,1.0
2000-08-15,14.0,14.0,13.56,13.75,6600,1.52122375022355,1.52122375022355,1.47341386093081,1.49405904039813,60740.5715210675,0.0,1.0
2000-08-16,13.81,14.0,13.62,14.0,6500,1.50057857075623,1.52122375022355,1.47993339128891,1.52122375022355,59820.2598313543,0.0,1.0
2000-08-17,14.25,14.5,13.94,13.94,3300,1.54838846004898,1.5755531698744,1.51470421986545,1.51470421986545,30370.2857605335,0.0,1.0
2000-08-18,14.44,14.81,14.06,14.06,25100,1.56903363951629,1.60923741005792,1.52774328058166,1.52774328058166,230998.234117999,0.0,1.0
2000-08-21,14.88,14.88,14.56,14.56,4800,1.61684352880904,1.61684352880904,1.5820727002325,1.5820727002325,44174.9611062306,0.0,1.0
2000-08-22,14.88,14.88,14.56,14.75,8100,1.61684352880904,1.61684352880904,1.5820727002325,1.60271787969982,74545.2468667642,0.0,1.0
2000-08-23,14.69,14.94,14.62,14.88,8700,1.59619834934172,1.62336305916714,1.5885922305906,1.61684352880904,80067.117005043,0.0,1.0
2000-08-24,14.81,14.88,14.75,14.75,4600,1.60923741005792,1.61684352880904,1.60271787969982,1.60271787969982,42334.3377268044,0.0,1.0
2000-08-25,15.06,15.06,14.88,14.88,14100,1.63640211988334,1.63640211988334,1.61684352880904,1.61684352880904,129763.948249553,0.0,1.0
2000-08-28,15.44,15.5,15.25,15.25,8300,1.67769247881798,1.68421200917608,1.65704729935066,1.65704729935066,76385.8702461905,0.0,1.0
2000-08-29,15.12,15.19,14.88,15.06,7500,1.66465341810178,1.67236014688928,1.63823034797318,1.65804765056963,68122.2882594451,0.2,1.0
2000-08-30,15.44,15.5,15.19,15.25,5300,1.69988417827324,1.70648994580539,1.67236014688928,1.67896591442143,48139.750370008,0.0,1.0
2000-08-31,15.44,15.5,15.25,15.44,4000,1.69988417827324,1.70648994580539,1.67896591442143,1.69988417827324,36331.8870717042,0.0,1.0
2000-09-01,15.88,15.88,15.44,15.5,13000,1.74832647350901,1.74832647350901,1.69988417827324,1.70648994580539,118078.632983038,0.0,1.0
2000-09-05,15.81,16.0,15.56,15.88,17500,1.7406197447215,1.76153800857331,1.71309571333754,1.74832647350901,158952.005938706,0.0,1.0
2000-09-06,16.19,16.25,15.5,15.94,22700,1.78245627242512,1.78906203995726,1.70648994580539,1.75493224104116,206183.45913192,0.0,1.0
2000-09-07,15.69,16.06,15.5,15.81,21100,1.7274082096572,1.76814377610546,1.70648994580539,1.7406197447215,191650.704303239,0.0,1.0
2000-09-08,15.25,15.5,14.62,15.5,19200,1.67896591442143,1.70648994580539,1.60960535533386,1.70648994580539,174393.05794418,0.0,1.0
2000-09-11,16.25,16.25,15.38,15.38,17200,1.78906203995726,1.78906203995726,1.69327841074109,1.69327841074109,156227.114408328,0.0,1.0
2000-09-12,16.12,16.19,16.0,16.06,6000,1.77474954363761,1.78245627242512,1.76153800857331,1.76814377610546,54497.8306075561,0.0,1.0
2000-09-13,16.25,16.38,16.19,16.19,8900,1.78906203995726,1.80337453627692,1.78245627242512,1.78245627242512,80838.4487345419,0.0,1.0
2000-09-14,16.19,16.25,16.0,16.0,5000,1.78245627242512,1.78906203995726,1.76153800857331,1.76153800857331,45414.8588396301,0.0,1.0
2000-09-15,16.25,16.25,16.0,16.0,6400,1.78906203995726,1.78906203995726,1.76153800857331,1.76153800857331,58131.0193147268,0.0,1.0
2000-09-18,16.12,16.12,15.81,15.88,10500,1.77474954363761,1.77474954363761,1.7406197447215,1.74832647350901,95371.2035632232,0.0,1.0
2000-09-19,16.44,16.69,16.38,16.69,13500,1.80998030380907,1.83750433519303,1.80337453627692,1.83750433519303,122620.118867002,0.0,1.0
2000-09-20,16.56,16.75,15.75,16.44,28800,1.82319183887337,1.84411010272518,1.73401397718935,1.80998030380907,261589.58691627,0.0,1.0
2000-09-21,16.5,16.5,16.06,16.31,14500,1.81658607134122,1.81658607134122,1.76814377610546,1.79566780748941,131703.090634928,0.0,1.0
2000-09-22,16.19,16.44,15.62,16.44,24800,1.78245627242512,1.80998030380907,1.71970148086969,1.80998030380907,225257.699844565,0.0,1.0
2000-09-25,17.0,17.0,16.12,16.19,25700,1.87163413410914,1.87163413410914,1.77474954363761,1.78245627242512,233432.374435699,0.0,1.0
2000-09-26,16.62,16.75,16.5,16.75,6300,1.82979760640552,1.84411010272518,1.81658607134122,1.84411010272518,57222.7221379341,0.0,1.0
2000-09-27,16.75,16.88,16.5,16.5,7200,1.86761342360457,1.88210833375792,1.83973859638659,1.83973859638659,64574.3912930531,0.21348,1.0
2000-09-28,16.06,16.88,16.06,16.75,19800,1.79067890048295,1.88210833375792,1.79067890048295,1.86761342360457,177579.576055896,0.0,1.0
2000-09-29,16.06,16.25,16.06,16.25,10900,1.79067890048295,1.81186376916861,1.79067890048295,1.81186376916861,97758.4534853164,0.0,1.0
2000-10-02,16.06,16.19,16.06,16.12,7000,1.79067890048295,1.8051738106363,1.79067890048295,1.79736885901526,62780.6582015793,0.0,1.0
2000-10-03,15.5,16.06,15.06,16.06,25000,1.72823928751468,1.79067890048295,1.67917959161103,1.79067890048295,224216.636434212,0.0,1.0
2000-10-04,15.69,16.0,15.5,15.62,11100,1.74942415620034,1.78398894195063,1.72823928751468,1.74161920457931,99552.1865767902,0.0,1.0
2000-10-05,15.75,15.81,15.69,15.81,2000,1.75611411473266,1.76280407326497,1.74942415620034,1.76280407326497,17937.3309147369,0.0,1.0
2000-10-06,16.25,16.25,14.75,15.81,39100,1.81186376916861,1.81186376916861,1.64461480586074,1.76280407326497,350674.819383108,0.0,1.0
2000-10-09,15.88,16.38,15.81,16.25,39700,1.770609024886,1.82635867932196,1.76280407326497,1.81186376916861,356056.01865753,0.0,1.0
2000-10-10,16.25,16.25,15.88,16.0,17100,1.81186376916861,1.81186376916861,1.770609024886,1.78398894195063,153364.179321001,0.0,1.0
2000-10-11,16.31,16.31,15.88,16.19,17000,1.81855372770093,1.81855372770093,1.770609024886,1.8051738106363,152467.312775264,0.0,1.0
2000-10-12,16.0,16.25,16.0,16.25,1400,1.78398894195063,1.81186376916861,1.78398894195063,1.81186376916861,12556.1316403159,0.0,1.0
2000-10-13,16.06,16.19,15.81,16.0,14400,1.79067890048295,1.8051738106363,1.76280407326497,1.78398894195063,129148.782586106,0.0,1.0
2000-10-16,16.06,16.06,16.0,16.0,20600,1.79067890048295,1.79067890048295,1.78398894195063,1.78398894195063,184754.508421791,0.0,1.0
2000-10-17,16.06,16.06,15.88,15.94,6500,1.79067890048295,1.79067890048295,1.770609024886,1.77729898341832,58296.3254728951,0.0,1.0
2000-10-18,16.06,16.06,15.94,16.0,2200,1.79067890048295,1.79067890048295,1.77729898341832,1.78398894195063,19731.0640062107,0.0,1.0
2000-10-19,15.81,16.12,15.81,16.06,34200,1.76280407326497,1.79736885901526,1.76280407326497,1.79067890048295,306728.358642002,0.0,1.0
2000-10-20,15.88,15.94,15.88,15.94,11900,1.770609024886,1.77729898341832,1.770609024886,1.77729898341832,106727.118942685,0.0,1.0
2000-10-23,15.62,15.88,15.0,15.88,18300,1.74161920457931,1.770609024886,1.67248963307872,1.770609024886,164126.577869843,0.0,1.0
2000-10-24,15.75,15.75,15.75,15.75,1100,1.75611411473266,1.75611411473266,1.75611411473266,1.75611411473266,9865.53200310531,0.0,1.0
2000-10-25,16.19,16.25,15.75,15.81,12500,1.8051738106363,1.81186376916861,1.75611411473266,1.76280407326497,112108.318217106,0.0,1.0
2000-10-26,15.5,16.44,15.5,16.19,14900,1.72823928751468,1.83304863785428,1.72823928751468,1.8051738106363,133633.11531479,0.0,1.0
2000-10-27,14.75,15.25,14.25,15.19,24900,1.66657347974998,1.72306749601269,1.61007946348727,1.71628821406116,220377.321769874,0.19694,1.0
2000-10-30,14.0,14.75,14.0,14.25,5500,1.58183245535591,1.66657347974998,1.58183245535591,1.61007946348727,48677.7216760767,0.0,1.0
2000-10-31,14.44,14.44,13.38,13.88,13100,1.6315471896671,1.6315471896671,1.51177987519015,1.56827389145286,115941.482537564,0.0,1.0
2000-11-01,14.62,14.62,14.5,14.5,700,1.65188503552167,1.65188503552167,1.63832647161862,1.63832647161862,6195.34639513704,0.0,1.0
2000-11-02,14.44,14.62,14.25,14.5,8500,1.6315471896671,1.65188503552167,1.61007946348727,1.63832647161862,75229.2062266638,0.0,1.0
2000-11-03,14.56,14.56,14.0,14.44,7500,1.64510575357015,1.64510575357015,1.58183245535591,1.6315471896671,66378.7113764681,0.0,1.0
2000-11-06,14.0,14.75,13.62,14.62,17400,1.58183245535591,1.66657347974998,1.53889700299625,1.65188503552167,153998.610393406,0.0,1.0
2000-11-07,13.94,14.62,13.81,14.0,8100,1.57505317340438,1.65188503552167,1.56036472917608,1.58183245535591,71689.0082865859,0.0,1.0
2000-11-08,14.12,14.19,13.62,14.19,7200,1.59539101925896,1.60330018153574,1.53889700299625,1.60330018153574,63723.5629214095,0.0,1.0
2000-11-09,15.31,15.31,14.25,14.25,7000,1.72984677796421,1.72984677796421,1.61007946348727,1.61007946348727,61953.4639513704,0.0,1.0
2000-11-10,15.06,15.12,15.06,15.12,1000,1.70159976983286,1.70837905178438,1.70159976983286,1.70837905178438,8850.49485019575,0.0,1.0
2000-11-13,15.69,15.69,15.0,15.0,12300,1.77278223032387,1.77278223032387,1.69482048788133,1.69482048788133,108861.086657408,0.0,1.0
2000-11-14,15.31,15.81,15.25,15.81,8100,1.72984677796421,1.78634079422692,1.72306749601269,1.78634079422692,71689.0082865858,0.0,1.0
2000-11-15,15.0,15.5,15.0,15.38,10600,1.69482048788133,1.75131450414404,1.69482048788133,1.73775594024099,93815.2454120752,0.0,1.0
2000-11-16,15.25,15.38,15.12,15.12,5200,1.72306749601269,1.73775594024099,1.70837905178438,1.70837905178438,46022.5732210179,0.0,1.0
2000-11-17,15.62,15.62,15.38,15.5,3500,1.76487306804709,1.76487306804709,1.73775594024099,1.75131450414404,30976.7319756852,0.0,1.0
2000-11-20,15.56,15.56,15.56,15.56,600,1.75809378609557,1.75809378609557,1.75809378609557,1.75809378609557,5310.29691011745,0.0,1.0
2000-11-21,16.0,16.06,15.62,15.62,3600,1.80780852040675,1.81458780235828,1.76487306804709,1.76487306804709,31861.7814607048,0.0,1.0
2000-11-22,16.31,16.94,16.19,16.19,30300,1.84283481048963,1.91401727098065,1.82927624658658,1.82927624658658,268169.993960932,0.0,1.0
2000-11-24,16.75,16.94,16.44,16.44,3000,1.89254954480082,1.91401727098065,1.85752325471794,1.85752325471794,26551.4845505873,0.0,1.0
2000-11-27,16.75,16.88,16.75,16.88,6000,1.89254954480082,1.90723798902912,1.89254954480082,1.90723798902912,53102.9691011746,0.0,1.0
2000-11-28,16.25,16.75,15.69,16.75,11900,1.85865313504319,1.91584246227529,1.79460108854324,1.91584246227529,104040.391590067,0.2,1.0
2000-11-29,15.88,16.38,15.38,16.0,8400,1.81633303289144,1.87352236012354,1.75914370565934,1.83005847142714,73440.2764165181,0.0,1.0
2000-11-30,15.12,16.12,15.12,15.62,9300,1.72940525549865,1.84378390996285,1.72940525549865,1.78659458273075,81308.8774611451,0.0,1.0
2000-12-01,15.38,15.75,14.62,15.38,16300,1.75914370565934,1.8014638078111,1.67221592826655,1.75914370565934,142509.107808244,0.0,1.0
2000-12-04,16.62,16.88,15.56,15.56,25400,1.90097323719495,1.93071168735564,1.7797318634629,1.7797318634629,222069.407259471,0.0,1.0
2000-12-05,15.88,16.38,15.5,16.38,25200,1.81633303289144,1.87352236012354,1.77286914419505,1.87352236012354,220320.829249554,0.0,1.0
2000-12-06,15.12,15.75,14.12,15.75,42600,1.72940525549865,1.8014638078111,1.61502660103446,1.8014638078111,372447.116112342,0.0,1.0
2000-12-07,15.0,15.75,14.88,15.38,23700,1.71567981696295,1.8014638078111,1.70195437842724,1.75914370565934,207206.494175176,0.0,1.0
2000-12-08,15.0,15.0,15.0,15.0,24100,1.71567981696295,1.71567981696295,1.71567981696295,1.71567981696295,210703.65019501,0.0,1.0
2000-12-11,16.0,16.0,15.0,15.0,56100,1.83005847142714,1.83005847142714,1.71567981696295,1.71567981696295,490476.131781747,0.0,1.0
2000-12-12,16.0,16.0,16.0,16.0,0,1.83005847142714,1.83005847142714,1.83005847142714,1.83005847142714,0,0.0,1.0
2000-12-13,15.81,16.19,15.81,16.19,3600,1.80832652707895,1.85179041577534,1.80832652707895,1.85179041577534,31474.4041785077,0.0,1.0
2000-12-14,15.31,15.75,15.31,15.75,8100,1.75113719984685,1.8014638078111,1.75113719984685,1.8014638078111,70817.4094016424,0.0,1.0
2000-12-15,15.38,15.88,15.38,15.38,7000,1.75914370565934,1.81633303289144,1.75914370565934,1.75914370565934,61200.2303470985,0.0,1.0
2000-12-18,15.5,15.62,15.25,15.25,4500,1.77286914419505,1.78659458273075,1.744274480579,1.744274480579,39343.0052231346,0.0,1.0
2000-12-19,15.62,15.88,15.38,15.5,7700,1.78659458273075,1.81633303289144,1.75914370565934,1.77286914419505,67320.2533818082,0.0,1.0
2000-12-20,16.0,16.12,15.88,15.88,14500,1.83005847142714,1.84378390996285,1.81633303289144,1.81633303289144,126771.90571899,0.0,1.0
2000-12-21,16.06,16.75,16.06,16.25,9600,1.836921190695,1.91584246227529,1.836921190695,1.85865313504319,83931.7444760205,0.0,1.0
2000-12-22,16.06,16.31,15.62,16.25,11500,1.836921190695,1.86551585431105,1.78659458273075,1.85865313504319,100543.235570233,0.0,1.0
2000-12-26,16.44,16.75,16.0,16.25,12500,1.88038507939139,1.91584246227529,1.83005847142714,1.85865313504319,109286.125619819,0.0,1.0
2000-12-27,16.0,16.5,16.0,16.25,9900,1.85009989926236,1.90791552111431,1.85009989926236,1.87900771018834,85616.998337849,0.17522,1.0
2000-12-28,16.0,16.19,15.56,16.19,4700,1.85009989926236,1.8720698355661,1.79922215203265,1.8720698355661,40646.4537563525,0.0,1.0
2000-12-29,16.06,16.06,15.75,15.81,7400,1.85703777388459,1.85703777388459,1.82119208833639,1.82812996295862,63996.5442121297,0.0,1.0
2001-01-02,16.75,16.81,16.19,16.19,33400,1.93682333204028,1.94376120666252,1.8720698355661,1.8720698355661,288849.267119612,0.0,1.0
2001-01-03,16.12,16.88,16.0,16.75,22200,1.86397564850683,1.95185539372179,1.85009989926236,1.93682333204028,191989.632636388,0.0,1.0
2001-01-04,16.0,16.5,16.0,16.5,8100,1.85009989926236,1.90791552111431,1.85009989926236,1.90791552111431,70050.271367331,0.0,1.0
2001-01-05,16.0,16.44,15.88,15.88,14200,1.85009989926236,1.90097764649208,1.83622415001789,1.83622415001789,122804.179434086,0.0,1.0
2001-01-08,16.38,16.75,16.25,16.25,13900,1.89403977186984,1.93682333204028,1.87900771018834,1.87900771018834,120209.724939,0.0,1.0
2001-01-09,16.38,16.38,16.31,16.38,2300,1.89403977186984,1.89403977186984,1.88594558481057,1.89403977186984,19890.8177956619,0.0,1.0
2001-01-10,16.38,16.44,16.38,16.38,7400,1.89403977186984,1.90097764649208,1.89403977186984,1.89403977186984,63996.5442121295,0.0,1.0
2001-01-11,16.31,16.5,16.31,16.5,4600,1.88594558481057,1.90791552111431,1.88594558481057,1.90791552111431,39781.6355913237,0.0,1.0
2001-01-12,16.31,16.56,16.31,16.44,8900,1.88594558481057,1.91485339573654,1.88594558481057,1.90097764649208,76968.8166875611,0.0,1.0
2001-01-16,16.12,16.56,16.12,16.5,10000,1.86397564850683,1.91485339573654,1.86397564850683,1.90791552111431,86481.8165028776,0.0,1.0
2001-01-17,16.25,16.44,16.0,16.19,15000,1.87900771018834,1.90097764649208,1.85009989926236,1.8720698355661,129722.724754316,0.0,1.0
2001-01-18,15.62,16.31,15.5,16.12,18800,1.80616002665488,1.88594558481057,1.79228427741041,1.86397564850683,162585.81502541,0.0,1.0
2001-01-19,15.88,15.88,15.5,15.5,8000,1.83622415001789,1.83622415001789,1.79228427741041,1.79228427741041,69185.4532023023,0.0,1.0
2001-01-22,16.25,16.38,16.0,16.0,13600,1.87900771018834,1.89403977186984,1.85009989926236,1.85009989926236,117615.270443913,0.0,1.0
2001-01-23,16.38,16.56,16.0,16.25,33800,1.89403977186984,1.91485339573654,1.85009989926236,1.87900771018834,292308.539779727,0.0,1.0
2001-01-24,16.5,16.62,16.31,16.5,21800,1.90791552111431,1.92179127035878,1.88594558481057,1.90791552111431,188530.359976273,0.0,1.0
2001-01-25,16.75,16.75,16.5,16.56,22700,1.93682333204028,1.93682333204028,1.90791552111431,1.91485339573654,196313.723461533,0.0,1.0
2001-01-26,16.5,16.81,16.38,16.81,11500,1.90791552111431,1.94376120666252,1.89403977186984,1.94376120666252,99454.0889783093,0.0,1.0
2001-01-29,16.75,16.88,16.0,16.1,19900,1.96102367940383,1.97624356467681,1.87321664898276,1.8849242530389,169975.000047595,0.209289,1.0
2001-01-30,16.21,16.99,16.15,16.99,27700,1.89780261750066,1.98912192913857,1.89077805506698,1.98912192913857,236598.366900421,0.0,1.0
2001-01-31,16.15,16.3,16.15,16.29,12500,1.89077805506698,1.90833946115119,1.89077805506698,1.90716870074557,106768.216110298,0.0,1.0
2001-02-01,15.95,16.3,15.95,16.1,10300,1.86736284695469,1.90833946115119,1.86736284695469,1.8849242530389,87977.0100748857,0.0,1.0
2001-02-02,16.0,16.15,15.95,15.95,7800,1.87321664898276,1.89077805506698,1.86736284695469,1.86736284695469,66623.3668528261,0.0,1.0
2001-02-05,16.15,16.3,16.1,16.1,4200,1.89077805506698,1.90833946115119,1.8849242530389,1.8849242530389,35874.1206130601,0.0,1.0
2001-02-06,16.3,16.4,16.0,16.25,6300,1.90833946115119,1.92004706520733,1.87321664898276,1.90248565912312,53811.1809195902,0.0,1.0
2001-02-07,16.55,16.75,16.25,16.49,9500,1.93760847129154,1.96102367940383,1.90248565912312,1.93058390885786,81143.8442438268,0.0,1.0
2001-02-08,16.86,16.95,16.75,16.75,4100,1.97390204386559,1.98443888751611,1.96102367940383,1.96102367940383,35019.9748841777,0.0,1.0
2001-02-09,16.86,16.95,16.86,16.95,9900,1.97390204386559,1.98443888751611,1.97390204386559,1.98443888751611,84560.4271593559,0.0,1.0
2001-02-12,16.6,17.4,16.6,16.85,27900,1.94346227331962,2.03712310576875,1.94346227331962,1.97273128345997,238306.658358185,0.0,1.0
2001-02-13,16.3,16.8,16.15,16.7,23100,1.90833946115119,1.9668774814319,1.89077805506698,1.95516987737576,197307.663371831,0.0,1.0
2001-02-14,16.45,16.5,16.2,16.5,14000,1.9259008672354,1.93175466926347,1.89663185709505,1.93175466926347,119580.402043534,0.0,1.0
2001-02-15,16.45,16.55,16.25,16.25,9600,1.9259008672354,1.93760847129154,1.90248565912312,1.90248565912312,81997.989972709,0.0,1.0
2001-02-16,16.9,17.0,16.55,16.6,12800,1.97858508548804,1.99029268954418,1.93760847129154,1.94346227331962,109330.653296945,0.0,1.0
2001-02-20,17.0,17.31,16.93,16.98,20500,1.99029268954418,2.02658626211823,1.98209736670489,1.98795116873296,175099.874420889,0.0,1.0
2001-02-21,16.75,17.0,16.67,17.0,18700,1.96102367940383,1.99029268954418,1.95165759615892,1.99029268954418,159725.251301006,0.0,1.0
2001-02-22,16.35,16.6,16.35,16.4,16500,1.91419326317926,1.94346227331962,1.91419326317926,1.92004706520733,140934.045265594,0.0,1.0
2001-02-23,16.17,16.3,16.0,16.16,15400,1.8931195758782,1.90833946115119,1.87321664898276,1.89194881547259,131538.442247888,0.0,1.0
2001-02-26,16.1,16.1,15.9,15.95,7100,1.90715757852172,1.90715757852172,1.88346618003077,1.88938902965351,59937.3650543361,0.189905,1.0
2001-02-27,16.3,16.44,16.1,16.1,13300,1.93084897701267,1.94743295595634,1.90715757852172,1.90715757852172,112277.035946855,0.0,1.0
2001-02-28,16.45,16.45,16.2,16.35,5300,1.94861752588089,1.94861752588089,1.9190032777672,1.93677182663541,44741.9767307015,0.0,1.0
2001-03-01,16.75,16.75,16.45,16.45,4200,1.98415462361732,1.98415462361732,1.94861752588089,1.94861752588089,35455.9060884805,0.0,1.0
2001-03-02,17.0,17.45,16.96,17.0,18900,2.01376887173101,2.06707451833565,2.00903059203282,2.01376887173101,159551.577398162,0.0,1.0
2001-03-05,16.87,17.45,16.8,17.05,23800,1.99836946271189,2.06707451833565,1.99007747324006,2.01969172135375,200916.801168056,0.0,1.0
2001-03-06,17.95,18.0,17.0,17.0,35300,2.12630301456304,2.13222586418577,2.01376887173101,2.01376887173101,297998.448791276,0.0,1.0
2001-03-07,17.6,18.5,17.51,17.75,38600,2.08484306720387,2.19145436041316,2.07418193788294,2.10261161607208,325856.66071794,0.0,1.0
2001-03-08,17.85,18.21,17.85,17.85,32400,2.11445731531756,2.15710183260128,2.11445731531756,2.11445731531756,273516.989825421,0.0,1.0
2001-03-09,17.9,17.95,17.8,17.95,14900,2.1203801649403,2.12630301456304,2.10853446569482,2.12630301456304,125784.047790085,0.0,1.0
2001-03-12,17.55,18.0,17.5,17.99,13000,2.07892021758113,2.13222586418577,2.07299736795839,2.13104129426123,109744.471226249,0.0,1.0
2001-03-13,17.7,17.7,17.5,17.5,9300,2.09668876644935,2.09668876644935,2.07299736795839,2.07299736795839,78509.5063387781,0.0,1.0
2001-03-14,17.6,17.8,17.6,17.74,6800,2.08484306720387,2.10853446569482,2.08484306720387,2.10142704614754,57404.8003337303,0.0,1.0
2001-03-15,17.52,17.65,17.35,17.35,6900,2.07536650780749,2.09076591682661,2.05522881909018,2.05522881909018,58248.9885739322,0.0,1.0
2001-03-16,17.75,17.79,17.65,17.65,10700,2.10261161607208,2.10734989577027,2.09076591682661,2.09076591682661,90328.1417016052,0.0,1.0
2001-03-19,17.75,17.8,17.6,17.75,8400,2.10261161607208,2.10853446569482,2.08484306720387,2.10261161607208,70911.8121769611,0.0,1.0
2001-03-20,18.19,18.19,17.65,17.8,25300,2.15473269275218,2.15473269275218,2.09076591682661,2.10853446569482,213579.624771085,0.0,1.0
2001-03-21,17.92,18.4,17.92,18.2,33900,2.12274930478939,2.17960866116768,2.12274930478939,2.15591726267673,286179.81342845,0.0,1.0
2001-03-22,17.55,17.98,17.5,17.72,32300,2.07892021758113,2.12985672433668,2.07299736795839,2.09905790629844,272672.801585219,0.0,1.0
2001-03-23,17.89,17.95,17.55,17.65,19400,2.11919559501575,2.12630301456304,2.07892021758113,2.09076591682661,163772.518599172,0.0,1.0
2001-03-26,18.25,18.35,17.9,17.95,13500,2.16184011229947,2.17368581154494,2.1203801649403,2.12630301456304,113965.412427259,0.0,1.0
2001-03-27,18.8,18.95,18.15,18.3,27900,2.26015941603692,2.278192602867,2.1820156064399,2.20004879326998,232072.125655508,0.28,1.0
2001-03-28,18.88,18.88,18.6,18.7,14300,2.30291285603742,2.30291285603742,2.26875948740974,2.28095711906248,117235.873381921,0.275623,1.0
2001-03-29,18.29,18.75,18.29,18.63,14000,2.23094682928625,2.28705593488885,2.23094682928625,2.27241877690556,114776.379534747,0.0,1.0
2001-03-30,17.95,18.1,17.9,18.1,16500,2.18947488166693,2.20777132914604,2.18337606584056,2.20777132914604,135272.161594524,0.0,1.0
2001-04-02,18.2,18.29,17.92,18.1,6900,2.21996896079878,2.23094682928625,2.18581559217111,2.20777132914604,56568.3584849827,0.0,1.0
2001-04-03,17.85,18.2,17.75,18.2,13900,2.17727725001419,2.21996896079878,2.16507961836145,2.21996896079878,113956.548252356,0.0,1.0
2001-04-04,17.85,17.9,17.75,17.9,4400,2.17727725001419,2.18337606584056,2.16507961836145,2.18337606584056,36072.5764252064,0.0,1.0
2001-04-05,17.8,17.95,17.6,17.6,10100,2.17117843418782,2.18947488166693,2.14678317088234,2.14678317088234,82802.9595214964,0.0,1.0
2001-04-06,17.5,17.8,17.47,17.8,6100,2.1345855392296,2.17117843418782,2.13092624973377,2.17117843418782,50009.7082258542,0.0,1.0
2001-04-09,17.7,17.79,17.58,17.6,9100,2.15898080253508,2.16995867102254,2.14434364455179,2.14678317088234,74604.6466975858,0.0,1.0
2001-04-10,17.65,17.74,17.6,17.6,10300,2.15288198670871,2.16385985519617,2.14678317088234,2.14678317088234,84442.6220862785,0.0,1.0
2001-04-11,17.4,17.65,17.4,17.65,5600,2.12238790757686,2.15288198670871,2.12238790757686,2.15288198670871,45910.5518138989,0.0,1.0
2001-04-12,18.2,18.2,17.35,17.35,9000,2.21996896079878,2.21996896079878,2.11628909175049,2.11628909175049,73784.8154151949,0.0,1.0
2001-04-16,18.57,18.67,18.3,18.3,9700,2.26510019791392,2.27729782956666,2.23216659245152,2.23216659245152,79523.6343919323,0.0,1.0
2001-04-17,18.75,18.75,18.58,18.69,16000,2.28705593488885,2.28705593488885,2.26631996107919,2.27973735589721,131173.005182569,0.0,1.0
2001-04-18,18.9,18.9,18.6,18.75,22000,2.30535238236796,2.30535238236796,2.26875948740974,2.28705593488885,180362.882126032,0.0,1.0
2001-04-19,18.65,18.7,18.5,18.7,17600,2.27485830323611,2.28095711906248,2.256561855757,2.28095711906248,144290.305700826,0.0,1.0
2001-04-20,18.82,18.9,18.7,18.7,13100,2.29559427704577,2.30535238236796,2.28095711906248,2.28095711906248,107397.897993228,0.0,1.0
2001-04-23,19.35,19.5,18.85,18.9,34300,2.3602417248053,2.37853817228441,2.29925356654159,2.30535238236796,281202.129860131,0.0,1.0
2001-04-24,20.4,20.75,19.6,19.6,67500,2.48831685715907,2.53100856794366,2.39073580393715,2.39073580393715,553386.115613962,0.0,1.0
2001-04-25,21.6,21.94,20.9,20.9,77600,2.63468843699196,2.67616038461128,2.54930501542278,2.54930501542278,636189.075135458,0.0,1.0
2001-04-26,21.65,22.17,20.85,21.4,44800,2.67766410864143,2.74197751910302,2.57872040023897,2.64674419976566,362226.164540148,0.302328,1.0
2001-04-27,21.4,22.1,21.3,21.8,25600,2.64674419976566,2.73331994461781,2.63437623621535,2.69621605396689,206986.379737228,0.0,1.0
2001-04-30,21.86,22.0,20.95,21.0,47500,2.70363683209707,2.7209519810675,2.59108836378928,2.59727234556443,384056.75927806,0.0,1.0
2001-05-01,21.65,21.75,21.05,21.75,38400,2.67766410864143,2.69003207219173,2.60345632733959,2.69003207219173,310479.569605841,0.0,1.0
2001-05-02,21.15,21.7,21.0,21.7,23600,2.61582429088989,2.68384809041658,2.59727234556443,2.68384809041658,190815.568820257,0.0,1.0
2001-05-03,20.96,21.3,20.85,21.3,19300,2.59232516014431,2.63437623621535,2.57872040023897,2.63437623621535,156048.325348769,0.0,1.0
2001-05-04,20.99,21.1,20.95,21.05,13100,2.5960355492094,2.60964030911474,2.59108836378928,2.60345632733959,105918.81150616,0.0,1.0
2001-05-07,21.7,21.75,21.5,21.6,19900,2.68384809041658,2.69003207219173,2.65911216331597,2.67148012686627,160899.568623861,0.0,1.0
2001-05-08,22.01,22.1,21.7,21.75,20700,2.72218877742253,2.73331994461781,2.68384809041658,2.69003207219173,167367.892990649,0.0,1.0
2001-05-09,22.25,22.35,22.04,22.09,22900,2.75187188994327,2.76423985349357,2.72589916648762,2.73208314826278,185155.784999317,0.0,1.0
2001-05-10,23.05,23.1,22.25,22.35,29900,2.85081559834572,2.85699958012088,2.75187188994327,2.76423985349357,241753.623208715,0.0,1.0
2001-05-11,22.97,23.2,22.75,23.2,19500,2.84092122750548,2.86936754367118,2.8137117076948,2.86936754367118,157665.406440466,0.0,1.0
2001-05-14,23.0,23.0,22.85,22.9,19200,2.84463161657057,2.84463161657057,2.82607967124511,2.83226365302026,155239.784802921,0.0,1.0
2001-05-15,22.95,23.0,22.75,23.0,15700,2.83844763479542,2.84463161657057,2.8137117076948,2.84463161657057,126940.865698222,0.0,1.0
2001-05-16,22.95,23.0,22.86,23.0,10300,2.83844763479542,2.84463161657057,2.82731646760014,2.84463161657057,83279.6762224001,0.0,1.0
2001-05-17,22.9,23.0,22.8,23.0,14300,2.83226365302026,2.84463161657057,2.81989568946996,2.84463161657057,115621.298056342,0.0,1.0
2001-05-18,22.75,22.9,22.75,22.8,12200,2.8137117076948,2.83226365302026,2.8137117076948,2.81989568946996,98641.9465935227,0.0,1.0
2001-05-21,22.9,22.99,22.5,22.5,20400,2.83226365302026,2.84339482021554,2.78279179881903,2.78279179881903,164942.271353104,0.0,1.0
2001-05-22,22.85,22.99,22.65,22.85,10900,2.82607967124511,2.84339482021554,2.8013437441445,2.82607967124511,88130.9194974915,0.0,1.0
2001-05-23,22.75,22.95,22.6,22.95,12900,2.8137117076948,2.83844763479542,2.79515976236934,2.83844763479542,104301.730414463,0.0,1.0
2001-05-24,22.5,22.98,22.5,22.8,13400,2.78279179881903,2.84215802386051,2.78279179881903,2.81989568946996,108344.433143705,0.0,1.0
2001-05-25,22.31,22.84,22.27,22.51,18100,2.75929266807345,2.82484287489008,2.75434548265333,2.78402859517407,146345.838798587,0.0,1.0
2001-05-29,21.4,22.35,21.2,22.19,30500,2.67292186037733,2.79157960651558,2.64794128224297,2.77159514400809,244189.704785407,0.211657,1.0
2001-05-30,20.39,21.4,20.1,21.4,28100,2.54676994079878,2.67292186037733,2.51054810250394,2.67292186037733,224974.777195735,0.0,1.0
2001-05-31,20.18,20.5,20.05,20.35,11500,2.52054033375769,2.56050925877268,2.50430295797035,2.5417738251719,92071.5280338418,0.0,1.0
2001-06-01,19.09,20.18,19.0,20.18,31600,2.38439618292539,2.52054033375769,2.37315492276492,2.52054033375769,252996.546597339,0.0,1.0
2001-06-04,19.08,19.09,18.86,19.05,14400,2.38314715401867,2.38439618292539,2.35566851807086,2.37940006729851,115289.565538028,0.0,1.0
2001-06-05,19.02,19.14,19.0,19.11,16900,2.37565298057836,2.39064132745898,2.37315492276492,2.38689424073882,135305.115110602,0.0,1.0
2001-06-06,18.48,18.95,17.75,18.9,28000,2.30820541961557,2.36690977823133,2.21702630942512,2.36066463369774,224174.155212832,0.0,1.0
2001-06-07,17.99,18.45,17.61,18.38,23900,2.24700300318637,2.30445833289541,2.19953990473107,2.29571513054838,191348.65391381,0.0,1.0
2001-06-08,17.65,17.75,16.3,17.25,48600,2.20453602035794,2.21702630942512,2.03591711795096,2.15457486408921,389102.283690844,0.0,1.0
2001-06-11,17.55,17.6,17.0,17.55,27700,2.19204573129076,2.19829087582435,2.12334914142125,2.19204573129076,221772.289264123,0.0,1.0
2001-06-12,18.25,18.37,17.65,17.65,23300,2.27947775476104,2.29446610164166,2.20453602035794,2.20453602035794,186544.922016393,0.0,1.0
2001-06-13,19.0,19.5,18.38,18.4,31100,2.37315492276492,2.43560636810084,2.29571513054838,2.29821318836182,248993.436682824,0.0,1.0
2001-06-14,19.05,19.24,19.0,19.0,10600,2.37940006729851,2.40313161652616,2.37315492276492,2.37315492276492,84865.9301877151,0.0,1.0
2001-06-15,18.95,19.06,18.76,19.06,13700,2.36690977823133,2.38064909620523,2.34317822900368,2.38064909620523,109685.211657707,0.0,1.0
2001-06-18,17.95,19.0,17.65,19.0,40100,2.24200688755949,2.37315492276492,2.20453602035794,2.37315492276492,321049.415144092,0.0,1.0
2001-06-19,17.7,17.9,17.7,17.9,14000,2.21078116489153,2.2357617430259,2.21078116489153,2.2357617430259,112087.077606416,0.0,1.0
2001-06-20,17.2,17.7,17.2,17.7,16100,2.14832971955561,2.21078116489153,2.14832971955561,2.21078116489153,128900.139247379,0.0,1.0
2001-06-21,16.02,17.23,15.8,17.15,74900,2.00094430856284,2.15207680627577,1.97346567261504,2.14208457502202,599665.865194327,0.0,1.0
2001-06-22,15.92,16.05,15.5,16.0,38300,1.98845401949566,2.004691395283,1.93599480541349,1.99844625074941,306638.219451838,0.0,1.0
2001-06-25,16.0,16.35,15.84,16.0,29300,1.99844625074941,2.04216226248455,1.97846178824191,1.99844625074941,234582.24099057,0.0,1.0
2001-06-26,16.09,16.1,15.9,15.95,19800,2.00968751090987,2.01093653981659,1.98595596168222,1.99220110621582,158523.152614789,0.0,1.0
2001-06-27,15.8,16.3,15.8,16.01,16900,1.99626169919156,2.05943453777357,1.99626169919156,2.022794291396,133760.017590949,0.18251,1.0
2001-06-28,15.39,15.8,15.3,15.8,26800,1.94445997155431,1.99626169919156,1.93308886060955,1.99626169919156,212116.477599848,0.0,1.0
2001-06-29,15.37,15.45,15.25,15.39,13500,1.94193305801103,1.95204071218415,1.92677157675134,1.94445997155431,106849.718193953,0.0,1.0
2001-07-02,15.33,15.37,15.23,15.37,16900,1.93687923092447,1.94193305801103,1.92424466320806,1.94193305801103,133760.017590949,0.0,1.0
2001-07-03,15.39,15.43,15.25,15.43,10000,1.94445997155431,1.94951379864087,1.92677157675134,1.94951379864087,79147.9394029282,0.0,1.0
2001-07-05,15.3,15.43,15.29,15.43,10300,1.93308886060955,1.94951379864087,1.93182540383791,1.94951379864087,81522.377585016,0.0,1.0
2001-07-06,15.75,15.75,15.29,15.4,16100,1.98994441533336,1.98994441533336,1.93182540383791,1.94572342832595,127428.182438714,0.0,1.0
2001-07-09,16.1,16.2,15.85,15.85,29400,2.03416540234076,2.04679997005717,2.00257898304976,2.00257898304976,232694.94184461,0.0,1.0
2001-07-10,16.43,16.45,16.2,16.2,14000,2.07585947580489,2.07838638934817,2.04679997005717,2.04679997005717,110807.1151641,0.0,1.0
2001-07-11,16.24,16.39,16.1,16.39,14400,2.05185379714373,2.07080564871833,2.03416540234076,2.07080564871833,113973.032740217,0.0,1.0
2001-07-12,16.22,16.25,16.2,16.25,10100,2.04932688360045,2.05311725391537,2.04679997005717,2.05311725391537,79939.4187969574,0.0,1.0
2001-07-13,16.4,16.5,16.2,16.3,12500,2.07206910548997,2.08470367320637,2.04679997005717,2.05943453777357,98934.9242536604,0.0,1.0
2001-07-16,16.1,16.35,16.1,16.35,15000,2.03416540234076,2.06575182163177,2.03416540234076,2.06575182163177,118721.909104393,0.0,1.0
2001-07-17,16.24,16.35,16.2,16.2,6900,2.05185379714373,2.06575182163177,2.04679997005717,2.04679997005717,54612.0781880204,0.0,1.0
2001-07-18,16.21,16.35,16.11,16.35,13500,2.04806342682881,2.06575182163177,2.0354288591124,2.06575182163177,106849.718193953,0.0,1.0
2001-07-19,16.35,16.38,16.11,16.25,9800,2.06575182163177,2.06954219194669,2.0354288591124,2.05311725391537,77564.9806148697,0.0,1.0
2001-07-20,16.75,16.75,16.3,16.35,16900,2.11629009249738,2.11629009249738,2.05943453777357,2.06575182163177,133760.017590949,0.0,1.0
2001-07-23,17.06,17.45,17.0,17.0,22600,2.15545725241823,2.20473206651219,2.14787651178838,2.14787651178838,178874.343050618,0.0,1.0
2001-07-24,16.89,17.06,16.75,17.06,21300,2.13397848730034,2.15545725241823,2.11629009249738,2.15545725241823,168585.110928237,0.0,1.0
2001-07-25,17.1,17.2,16.95,16.95,17200,2.16051107950479,2.17314564722119,2.14155922793018,2.14155922793018,136134.455773036,0.0,1.0
2001-07-26,17.2,17.2,17.0,17.0,20700,2.17314564722119,2.17314564722119,2.14787651178838,2.14787651178838,163836.234564061,0.0,1.0
2001-07-27,16.94,17.05,16.9,17.0,17300,2.1696372804577,2.1837258342269,2.16451416999617,2.17732194614999,135074.190805837,0.232232,1.0
2001-07-30,16.97,17.04,16.97,17.04,14400,2.17347961330384,2.18244505661152,2.17347961330384,2.18244505661152,112431.696393298,0.0,1.0
2001-07-31,16.96,17.05,16.95,17.0,10000,2.17219883568846,2.1837258342269,2.17091805807308,2.17732194614999,78077.5669397902,0.0,1.0
2001-08-01,17.05,17.05,16.79,17.0,15600,2.1837258342269,2.1837258342269,2.15042561622696,2.17732194614999,121801.004426073,0.0,1.0
2001-08-02,16.95,17.05,16.85,17.0,8600,2.17091805807308,2.1837258342269,2.15811028191926,2.17732194614999,67146.7075682195,0.0,1.0
2001-08-03,17.03,17.05,16.95,17.0,7700,2.18116427899614,2.1837258342269,2.17091805807308,2.17732194614999,60119.7265436383,0.0,1.0
2001-08-06,17.01,17.05,17.0,17.05,10800,2.17860272376537,2.1837258342269,2.17732194614999,2.1837258342269,84323.7722949735,0.0,1.0
2001-08-07,17.03,17.04,17.01,17.04,8600,2.18116427899614,2.18244505661152,2.17860272376537,2.18244505661152,67146.7075682194,0.0,1.0
2001-08-08,17.03,17.04,17.0,17.04,16500,2.18116427899614,2.18244505661152,2.17732194614999,2.18244505661152,128827.985450654,0.0,1.0
2001-08-09,17.04,17.05,17.01,17.05,12700,2.18244505661152,2.1837258342269,2.17860272376537,2.1837258342269,99158.5100135335,0.0,1.0
2001-08-10,17.05,17.05,17.01,17.05,6700,2.1837258342269,2.1837258342269,2.17860272376537,2.1837258342269,52311.9698496594,0.0,1.0
2001-08-13,17.65,17.75,17.04,17.05,23600,2.26057249114984,2.27338026730367,2.18244505661152,2.1837258342269,184263.057977905,0.0,1.0
2001-08-14,18.4,18.49,17.95,17.95,18400,2.35663081230352,2.36815781084196,2.29899581961131,2.29899581961131,143662.723169214,0.0,1.0
2001-08-15,18.8,18.8,18.35,18.35,20100,2.40786191691881,2.40786191691881,2.35022692422661,2.35022692422661,156935.909548978,0.0,1.0
2001-08-16,19.41,19.47,18.8,19.0,17600,2.48598935145714,2.49367401714943,2.40786191691881,2.43347746922646,137416.51781403,0.0,1.0
2001-08-17,19.3,19.3,19.2,19.2,9700,2.47190079768793,2.47190079768793,2.45909302153411,2.45909302153411,75735.2399315964,0.0,1.0
2001-08-20,19.3,19.3,19.1,19.2,8000,2.47190079768793,2.47190079768793,2.44628524538029,2.45909302153411,62462.0535518321,0.0,1.0
2001-08-21,19.77,19.8,19.4,19.4,9600,2.5320973456109,2.53593967845705,2.48470857384176,2.48470857384176,74954.4642621985,0.0,1.0
2001-08-22,19.45,20.04,19.45,19.98,23300,2.49111246191867,2.56667834122623,2.49111246191867,2.55899367553393,181920.730969711,0.0,1.0
2001-08-23,19.54,19.6,19.4,19.4,10300,2.50263946045711,2.5103241261494,2.48470857384176,2.48470857384176,80419.8939479837,0.0,1.0
2001-08-24,19.72,19.73,19.5,19.54,8500,2.52569345753399,2.52697423514937,2.49751634999558,2.50263946045711,66365.9318988216,0.0,1.0
2001-08-27,19.3,19.7,19.3,19.7,7000,2.47190079768793,2.52313190230323,2.47190079768793,2.52313190230323,54654.2968578531,0.0,1.0
2001-08-28,18.6,19.3,18.45,19.3,27700,2.38224636461117,2.47190079768793,2.36303470038043,2.47190079768793,216274.860423218,0.0,1.0
2001-08-29,18.6,18.7,18.25,18.25,5800,2.40618691595342,2.41912340474887,2.36090920516935,2.36090920516935,44834.422165933,0.186922,1.0
2001-08-30,18.79,18.85,18.62,18.85,11700,2.43076624466477,2.43852813794204,2.40877421371251,2.43852813794204,90441.8516105891,0.0,1.0
2001-08-31,18.53,18.75,18.53,18.75,4800,2.3971313737966,2.42559164914659,2.3971313737966,2.42559164914659,37104.3493787033,0.0,1.0
2001-09-04,19.01,19.1,18.53,18.53,23300,2.45922652001476,2.47086935993066,2.3971313737966,2.3971313737966,180110.695942455,0.0,1.0
2001-09-05,19.18,19.3,19.01,19.01,20400,2.48121855096702,2.49674233752156,2.45922652001476,2.45922652001476,157693.484859489,0.0,1.0
2001-09-06,19.2,19.25,19.01,19.18,16800,2.48380584872611,2.49027409312383,2.45922652001476,2.48121855096702,129865.222825461,0.0,1.0
2001-09-07,19.15,19.23,19.0,19.15,12300,2.47733760432838,2.48768679536474,2.45793287113521,2.47733760432838,95079.8952829271,0.0,1.0
2001-09-10,19.34,19.49,19.23,19.25,13800,2.50191693303974,2.52132166623291,2.48768679536474,2.49027409312383,106675.004463772,0.0,1.0
2001-09-17,19.9,19.9,19.2,19.2,11100,2.57436127029425,2.57436127029425,2.48380584872611,2.48380584872611,85803.8079382511,0.0,1.0
2001-09-18,19.75,20.05,19.51,20.05,21400,2.55495653710107,2.59376600348742,2.523908963992,2.59376600348742,165423.557646719,0.0,1.0
2001-09-19,17.85,19.1,17.57,19.1,48800,2.30916324998755,2.47086935993066,2.2729410813603,2.47086935993066,377227.552016817,0.0,1.0
2001-09-20,16.44,17.6,16.15,17.6,27000,2.12675875797173,2.27682202799893,2.08924294046493,2.27682202799893,208711.965255206,0.0,1.0
2001-09-21,16.24,16.32,15.85,16.19,25100,2.10088578038083,2.11123497141719,2.05043347407858,2.09441753598311,194024.826959469,0.0,1.0
2001-09-24,16.55,16.75,16.4,16.4,22200,2.14098889564672,2.16686187323762,2.12158416245355,2.12158416245355,171607.615876503,0.0,1.0
2001-09-25,16.4,16.65,16.4,16.55,20000,2.12158416245355,2.15392538444217,2.12158416245355,2.14098889564672,154601.455744597,0.0,1.0
2001-09-26,16.0,16.3,15.76,16.3,21200,2.08889184415902,2.128058566237,2.05755846649664,2.128058566237,162382.748991277,0.147286,1.0
2001-09-27,16.05,16.15,16.0,16.03,9600,2.09541963117202,2.10847520519801,2.08889184415902,2.09280851636682,73531.8108639744,0.0,1.0
2001-09-28,16.3,16.3,16.0,16.0,9900,2.128058566237,2.128058566237,2.08889184415902,2.08889184415902,75829.6799534738,0.0,1.0
2001-10-01,15.9,16.3,15.8,16.3,13400,2.07583627013303,2.128058566237,2.06278069610703,2.128058566237,102638.152664298,0.0,1.0
2001-10-02,15.39,16.0,15.2,16.0,15500,2.00925284260046,2.08889184415902,1.98444725195107,2.08889184415902,118723.236290792,0.0,1.0
2001-10-03,15.64,16.0,15.5,15.5,14700,2.04189177766544,2.08889184415902,2.02361397402905,2.02361397402905,112595.585385461,0.0,1.0
2001-10-04,16.1,16.1,15.75,15.75,12400,2.10194741818502,2.10194741818502,2.05625290909404,2.05625290909404,94978.5890326335,0.0,1.0
2001-10-05,16.56,16.65,16.2,16.2,7100,2.16200305870459,2.17375307532798,2.11500299221101,2.11500299221101,54382.9017848144,0.0,1.0
2001-10-08,17.0,17.0,16.5,16.5,5700,2.21944758441896,2.21944758441896,2.15416971428899,2.15416971428899,43659.5127004848,0.0,1.0
2001-10-09,16.97,17.0,16.9,16.9,6100,2.21553091221116,2.21944758441896,2.20639201039297,2.20639201039297,46723.3381531505,0.0,1.0
2001-10-10,16.9,17.2,16.9,16.99,23300,2.20639201039297,2.24555873247095,2.20639201039297,2.21814202701636,178467.832617771,0.0,1.0
2001-10-11,17.01,17.1,16.9,17.0,4300,2.22075314182156,2.23250315844495,2.20639201039297,2.21944758441896,32936.1236161552,0.0,1.0
2001-10-12,16.95,17.05,16.81,17.05,3300,2.21291979740596,2.22597537143196,2.19464199376957,2.22597537143196,25276.5599844913,0.0,1.0
2001-10-15,16.89,16.9,16.85,16.9,6400,2.20508645299037,2.20639201039297,2.19986422337997,2.20639201039297,49021.2072426496,0.0,1.0
2001-10-16,17.01,17.09,16.85,17.0,8900,2.22075314182156,2.23119760104235,2.19986422337997,2.21944758441896,68170.1163218097,0.0,1.0
2001-10-17,17.28,17.32,17.0,17.1,7100,2.25600319169174,2.26122542130214,2.21944758441896,2.23250315844495,54382.9017848145,0.0,1.0
2001-10-18,17.16,17.28,17.15,17.15,6200,2.24033650286055,2.25600319169174,2.23903094545795,2.23903094545795,47489.2945163169,0.0,1.0
2001-10-19,17.05,17.1,16.9,16.96,12000,2.22597537143196,2.23250315844495,2.20639201039297,2.21422535480856,91914.763579968,0.0,1.0
2001-10-22,17.3,17.3,17.0,17.15,9500,2.25861430649694,2.25861430649694,2.21944758441896,2.23903094545795,72765.8545008081,0.0,1.0
2001-10-23,17.26,17.4,17.2,17.4,10800,2.25339207688654,2.27166988052294,2.24555873247095,2.27166988052294,82723.2872219714,0.0,1.0
2001-10-24,17.2,17.4,17.0,17.35,12100,2.24555873247095,2.27166988052294,2.21944758441896,2.26514209350994,92680.7199431344,0.0,1.0
2001-10-25,17.5,17.5,17.2,17.2,14300,2.28472545454893,2.28472545454893,2.24555873247095,2.24555873247095,109531.759932795,0.0,1.0
2001-10-26,17.75,17.85,17.6,17.6,10900,2.31736438961391,2.33041996363991,2.29778102857492,2.29778102857492,83489.2435851378,0.0,1.0
2001-10-29,17.95,18.0,17.8,17.86,14200,2.36144784087008,2.368025690009,2.34171429345334,2.34960771242004,107938.018188911,0.13766,1.0
2001-10-30,18.05,18.1,17.99,18.0,18100,2.37460353914791,2.38118138828683,2.36671012018122,2.368025690009,137582.966846429,0.0,1.0
2001-10-31,18.8,18.8,18.05,18.05,20400,2.47327127623162,2.47327127623162,2.37460353914791,2.37460353914791,155065.885285478,0.0,1.0
2001-11-01,18.5,18.8,18.36,18.7,6000,2.43380418139814,2.47327127623162,2.41538620380918,2.46011557795379,45607.6133192582,0.0,1.0
2001-11-02,18.13,18.45,18.1,18.44,6300,2.38512809777017,2.42722633225922,2.38118138828683,2.42591076243144,47887.9939852212,0.0,1.0
2001-11-05,17.65,18.05,17.65,18.05,7300,2.3219807460366,2.37460353914791,2.3219807460366,2.37460353914791,55489.2628717642,0.0,1.0
2001-11-06,17.08,17.6,17.08,17.6,11000,2.24699326585298,2.31540289689769,2.24699326585298,2.31540289689769,83613.9577519735,0.0,1.0
2001-11-07,17.0,17.15,17.0,17.15,4500,2.23646870723072,2.25620225464746,2.23646870723072,2.25620225464746,34205.7099894437,0.0,1.0
2001-11-08,17.07,17.25,17.07,17.1,5300,2.2456776960252,2.26935795292529,2.2456776960252,2.24962440550855,40286.7250986781,0.0,1.0
2001-11-09,17.14,17.2,17.1,17.15,7400,2.25488668481968,2.26278010378638,2.24962440550855,2.25620225464746,56249.3897604184,0.0,1.0
2001-11-12,17.11,17.15,17.06,17.1,7700,2.25093997533633,2.25620225464746,2.24436212619742,2.24962440550855,58529.7704263814,0.0,1.0
2001-11-13,16.92,17.2,16.92,17.2,9300,2.22594414860846,2.26278010378638,2.22594414860846,2.26278010378638,70691.8006448502,0.0,1.0
2001-11-14,16.43,16.9,16.43,16.9,24200,2.1614812270471,2.22331300895289,2.1614812270471,2.22331300895289,183950.707054342,0.0,1.0
2001-11-15,15.91,16.1,15.86,16.05,21200,2.0930715960024,2.11806742273027,2.08649374686348,2.11148957359136,161146.900394712,0.0,1.0
2001-11-16,15.55,15.67,15.05,15.67,24900,2.04571108220222,2.06149792013561,1.97993259081308,2.06149792013561,189271.595274921,0.0,1.0
2001-11-19,16.0,16.0,15.75,15.75,12500,2.10491172445244,2.10491172445244,2.07202247875787,2.07202247875787,95015.8610817881,0.0,1.0
2001-11-20,16.6,16.6,16.1,16.1,14000,2.18384591411941,2.18384591411941,2.11806742273027,2.11806742273027,106417.764411602,0.0,1.0
2001-11-21,16.97,17.1,16.6,16.64,8200,2.23252199774737,2.24962440550855,2.18384591411941,2.18910819343054,62330.4048696529,0.0,1.0
2001-11-23,17.31,17.4,17.06,17.1,6700,2.27725137189199,2.28909150034203,2.24436212619742,2.24962440550855,50928.5015398383,0.0,1.0
2001-11-26,18.0,18.04,17.25,17.25,21500,2.368025690009,2.37328796932013,2.26935795292529,2.26935795292529,163427.281060675,0.0,1.0
2001-11-27,17.72,17.99,17.72,17.95,7500,2.33118973483108,2.36671012018122,2.33118973483108,2.36144784087008,57009.5166490728,0.0,1.0
2001-11-28,17.93,18.0,17.8,17.8,7000,2.3786507581661,2.38793718053485,2.36140454519557,2.36140454519557,52765.2071533049,0.150764,1.0
2001-11-29,17.71,17.93,17.71,17.93,7600,2.3494648592929,2.3786507581661,2.3494648592929,2.3786507581661,57287.9391950166,0.0,1.0
2001-11-30,17.99,17.99,17.76,17.9,8600,2.38661054876789,2.38661054876789,2.35609801812772,2.37467086286521,64825.8259312029,0.0,1.0
2001-12-03,17.65,17.99,17.5,17.99,10900,2.34150506869112,2.38661054876789,2.32160559218666,2.38661054876789,82162.9654244317,0.0,1.0
2001-12-04,17.8,17.8,17.54,17.6,2600,2.36140454519557,2.36140454519557,2.32691211925451,2.3348719098563,19598.5055140847,0.0,1.0
2001-12-05,17.94,17.99,17.8,17.8,5300,2.37997738993307,2.38661054876789,2.36140454519557,2.36140454519557,39950.7997017879,0.0,1.0
2001-12-06,18.0,18.0,17.69,17.85,13800,2.38793718053485,2.38793718053485,2.34681159575897,2.36803770403039,104022.836959372,0.0,1.0
2001-12-07,17.9,18.1,17.7,18.1,13400,2.37467086286521,2.40120349820449,2.34813822752594,2.40120349820449,101007.682264898,0.0,1.0
2001-12-10,17.99,18.05,17.75,18.05,8500,2.38661054876789,2.39457033936967,2.35477138636075,2.39457033936967,64072.0372575843,0.0,1.0
2001-12-11,17.8,18.0,17.8,17.9,3400,2.36140454519557,2.38793718053485,2.36140454519557,2.37467086286521,25628.8149030338,0.0,1.0
2001-12-12,17.99,18.0,17.84,18.0,5900,2.38661054876789,2.38793718053485,2.36671107226343,2.38793718053485,44473.5317434997,0.0,1.0
2001-12-13,18.0,18.0,17.91,18.0,5500,2.38793718053485,2.38793718053485,2.37599749463218,2.38793718053485,41458.3770490252,0.0,1.0
2001-12-14,17.95,18.0,17.92,17.92,5500,2.38130402170003,2.38793718053485,2.37732412639914,2.37732412639914,41458.3770490252,0.0,1.0
2001-12-17,17.95,18.0,17.85,17.95,7200,2.38130402170003,2.38793718053485,2.36803770403039,2.38130402170003,54272.7845005421,0.0,1.0
2001-12-18,17.5,18.0,17.5,17.87,15900,2.32160559218666,2.38793718053485,2.32160559218666,2.37069096756432,119852.399105364,0.0,1.0
2001-12-19,17.44,17.5,17.23,17.44,8400,2.31364580158488,2.32160559218666,2.28578653447864,2.31364580158488,63318.2485839657,0.0,1.0
2001-12-20,17.3,17.4,17.0,17.0,2400,2.29507295684738,2.30833927451702,2.25527400383847,2.25527400383847,18090.9281668474,0.0,1.0
2001-12-21,17.75,17.9,17.45,17.45,11000,2.35477138636075,2.37467086286521,2.31497243335184,2.31497243335184,82916.7540980506,0.0,1.0
2001-12-24,18.06,18.25,17.65,17.65,10800,2.39589697113663,2.42110297470894,2.34150506869112,2.34150506869112,81409.1767508132,0.0,1.0
2001-12-26,18.6,18.6,18.15,18.2,7100,2.46753508655268,2.46753508655268,2.40783665703931,2.41446981587413,53518.9958269234,0.0,1.0
2001-12-27,18.38,18.7,18.26,18.45,8300,2.45720566628874,2.49998617843305,2.44116297423463,2.46656390332031,62084.3432411627,0.142138,1.0
2001-12-28,18.45,18.5,18.4,18.45,4800,2.46656390332031,2.47324835834286,2.45987944829776,2.46656390332031,35904.1985009133,0.0,1.0
2001-12-31,18.6,18.71,18.5,18.5,13200,2.48661726838796,2.50132306943756,2.47324835834286,2.47324835834286,98736.5458775115,0.0,1.0
2002-01-02,18.7,18.8,18.55,18.7,6100,2.49998617843305,2.51335508847815,2.47993281336541,2.49998617843305,45628.2522615774,0.0,1.0
2002-01-03,19.03,19.06,18.8,18.8,15200,2.54410358158187,2.5481142545954,2.51335508847815,2.51335508847815,113696.628586226,0.0,1.0
2002-01-04,19.2,19.24,19.15,19.15,7500,2.56683072865854,2.57217829267657,2.56014627363599,2.56014627363599,56100.3101576769,0.0,1.0
2002-01-07,18.84,19.4,18.76,19.4,22300,2.51870265249619,2.59356854874873,2.50800752446011,2.59356854874873,166804.92220216,0.0,1.0
2002-01-08,18.97,19.0,18.9,18.9,1900,2.53608223555481,2.54009290856834,2.52672399852325,2.52672399852325,14212.0785732782,0.0,1.0
2002-01-09,18.7,18.92,18.6,18.91,11100,2.49998617843305,2.52939778053227,2.48661726838796,2.52806088952776,83028.4590333621,0.0,1.0
2002-01-10,18.52,18.69,18.51,18.6,8800,2.47592214035188,2.49864928742854,2.47458524934737,2.48661726838796,65824.363918341,0.0,1.0
2002-01-11,18.25,18.52,18.1,18.52,20800,2.43982608323012,2.47592214035188,2.41977271816247,2.47592214035188,155584.860170624,0.0,1.0
2002-01-14,18.1,18.5,18.1,18.28,4200,2.41977271816247,2.47324835834286,2.41977271816247,2.44383675624365,31416.1736882992,0.0,1.0
2002-01-15,18.3,18.4,18.2,18.2,3200,2.44651053825267,2.45987944829776,2.43314162820757,2.43314162820757,23936.1323339422,0.0,1.0
2002-01-16,18.4,18.55,18.4,18.4,9900,2.45987944829776,2.47993281336541,2.45987944829776,2.45987944829776,74052.4094081338,0.0,1.0
2002-01-17,18.4,18.75,18.4,18.5,10700,2.45987944829776,2.5066706334556,2.45987944829776,2.47324835834286,80036.4424916193,0.0,1.0
2002-01-18,18.25,18.5,18.25,18.3,4300,2.43982608323012,2.47324835834286,2.43982608323012,2.44651053825267,32164.1778237348,0.0,1.0
2002-01-22,18.4,18.5,18.3,18.4,12700,2.45987944829776,2.47324835834286,2.44651053825267,2.45987944829776,94996.5252003332,0.0,1.0
2002-01-23,18.6,18.75,18.35,18.35,10600,2.48661726838796,2.5066706334556,2.45319499327522,2.45319499327522,79288.4383561834,0.0,1.0
2002-01-24,18.41,18.5,18.4,18.5,4900,2.46121633930227,2.47324835834286,2.45987944829776,2.47324835834286,36652.202636349,0.0,1.0
2002-01-25,18.7,18.75,18.41,18.41,7200,2.49998617843305,2.5066706334556,2.46121633930227,2.46121633930227,53856.29775137,0.0,1.0
2002-01-28,18.26,18.7,18.2,18.7,26200,2.44116297423463,2.49998617843305,2.43314162820757,2.49998617843305,195977.083484152,0.0,1.0
2002-01-29,17.42,18.25,17.38,18.25,23500,2.3428814320381,2.45451125916736,2.33750168133308,2.45451125916736,174729.286084223,0.10485,1.0
2002-01-30,17.52,17.63,17.36,17.36,8300,2.35633080880066,2.37112512323948,2.33481180598056,2.33481180598056,61712.8967871938,0.0,1.0
2002-01-31,17.65,17.75,17.5,17.5,5900,2.37381499859199,2.38726437535455,2.35364093344815,2.35364093344815,43868.2037402944,0.0,1.0
2002-02-01,17.62,17.77,17.6,17.65,4700,2.36978018556322,2.38995425070706,2.36709031021071,2.37381499859199,34945.8572168447,0.0,1.0
2002-02-04,17.53,17.7,17.45,17.7,4200,2.35767574647692,2.38053968697327,2.34691624506687,2.38053968697327,31228.2128320739,0.0,1.0
2002-02-05,17.29,17.6,17.15,17.6,4900,2.32539724224677,2.36709031021071,2.30656811477919,2.36709031021071,36432.914970753,0.0,1.0
2002-02-06,17.15,17.19,17.05,17.15,12400,2.30656811477919,2.31194786548421,2.29311873801663,2.30656811477919,92197.5807423134,0.0,1.0
2002-02-07,17.0,17.19,17.0,17.0,10700,2.28639404963535,2.31194786548421,2.28639404963535,2.28639404963535,79557.589834093,0.0,1.0
2002-02-08,17.17,17.17,16.9,16.9,3900,2.3092579901317,2.3092579901317,2.27294467287278,2.27294467287278,28997.6262012115,0.0,1.0
2002-02-11,17.1,17.2,17.07,17.07,5600,2.29984342639791,2.31329280316047,2.29580861336914,2.29580861336914,41637.6171094319,0.0,1.0
2002-02-12,17.75,17.9,17.6,17.6,9900,2.38726437535455,2.40743844049839,2.36709031021071,2.36709031021071,73609.3588184601,0.0,1.0
2002-02-13,17.9,17.95,17.85,17.9,3300,2.40743844049839,2.41416312887967,2.40071375211711,2.40743844049839,24536.4529394867,0.0,1.0
2002-02-14,18.1,18.1,17.85,17.99,6200,2.43433719402351,2.43433719402351,2.40071375211711,2.4195428795847,46098.7903711569,0.0,1.0
2002-02-15,17.7,18.4,17.7,18.2,20500,2.38053968697327,2.4746853243112,2.38053968697327,2.44778657078608,152423.419775599,0.0,1.0
2002-02-19,18.7,18.7,17.75,17.8,8800,2.51503345459888,2.51503345459888,2.38726437535455,2.39398906373583,65430.5411719644,0.0,1.0
2002-02-20,18.54,18.65,18.35,18.65,6100,2.49351445177878,2.5083087662176,2.46796063592992,2.5083087662176,45355.2614942027,0.0,1.0
2002-02-21,17.94,18.3,17.78,18.3,10700,2.41281819120342,2.46123594754864,2.39129918838332,2.46123594754864,79557.5898340931,0.0,1.0
2002-02-22,17.74,18.0,17.61,18.0,12200,2.3859194376783,2.42088781726095,2.36843524788697,2.42088781726095,90710.5229884051,0.0,1.0
2002-02-25,18.25,18.5,17.99,17.99,12400,2.45451125916736,2.48813470107376,2.4195428795847,2.4195428795847,92197.5807423134,0.0,1.0
2002-02-26,18.1,18.45,18.1,18.21,6300,2.45008762465638,2.49746500966355,2.45008762465638,2.46497765994435,46541.1925893844,0.117109,1.0
2002-02-27,18.19,18.45,17.9,18.35,5300,2.46227038080108,2.49746500966355,2.42301483322371,2.48392861394722,39153.7017021806,0.0,1.0
2002-02-28,17.99,18.15,17.91,17.94,7300,2.43519758936842,2.45685582251455,2.42436847279535,2.42842939151025,53928.6834765882,0.0,1.0
2002-03-01,18.22,18.23,17.99,17.99,3900,2.46633129951598,2.46768493908762,2.43519758936842,2.43519758936842,28811.2144600951,0.0,1.0
2002-03-04,18.2,18.22,18.04,18.15,4500,2.46362402037272,2.46633129951598,2.44196578722658,2.45685582251455,33243.7089924174,0.0,1.0
2002-03-05,18.15,18.3,18.1,18.3,9000,2.45685582251455,2.47716041608905,2.45008762465638,2.47716041608905,66487.4179848348,0.0,1.0
2002-03-06,18.35,18.35,18.08,18.2,7700,2.48392861394722,2.48392861394722,2.44738034551311,2.46362402037272,56883.6798314697,0.0,1.0
2002-03-07,18.21,18.39,18.1,18.37,7200,2.46497765994435,2.48934317223375,2.45008762465638,2.48663589309048,53189.9343878678,0.0,1.0
2002-03-08,18.47,18.5,18.36,18.36,7600,2.50017228880682,2.50423320752172,2.48528225351885,2.48528225351885,56144.9307427493,0.0,1.0
2002-03-11,18.39,18.48,18.3,18.48,10900,2.48934317223375,2.50152592837845,2.47716041608905,2.50152592837845,80523.6506705222,0.0,1.0
2002-03-12,18.4,18.45,18.3,18.4,5600,2.49069681180538,2.49746500966355,2.47716041608905,2.49069681180538,41369.9489683417,0.0,1.0
2002-03-13,18.33,18.4,18.3,18.35,6400,2.48122133480395,2.49069681180538,2.47716041608905,2.48392861394722,47279.9416781048,0.0,1.0
2002-03-14,18.35,18.4,18.25,18.3,2200,2.48392861394722,2.49069681180538,2.47039221823088,2.47716041608905,16252.4799518485,0.0,1.0
2002-03-15,18.69,18.95,18.22,18.22,25200,2.52995235938275,2.56514698824522,2.46633129951598,2.46633129951598,186164.770357538,0.0,1.0
2002-03-18,19.18,19.18,18.52,18.52,8600,2.59628069839278,2.59628069839278,2.50694048666498,2.50694048666498,63532.4216299534,0.0,1.0
2002-03-19,19.05,19.2,18.8,19.18,16600,2.57868338396155,2.59898797753605,2.54484239467072,2.59628069839278,122632.348727584,0.0,1.0
2002-03-20,19.22,19.42,19.15,19.3,12300,2.60169525667932,2.62876804811199,2.59221977967788,2.61252437325239,90866.1379126075,0.0,1.0
2002-03-21,19.44,19.45,19.2,19.3,10400,2.63147532725525,2.63282896682689,2.59898797753605,2.61252437325239,76829.9052269203,0.0,1.0
2002-03-22,19.0,19.45,18.9,19.42,7500,2.57191518610338,2.63282896682689,2.55837879038705,2.62876804811199,55406.1816540291,0.0,1.0
2002-03-25,19.28,19.5,18.95,18.98,22500,2.62064621068219,2.6505498500157,2.57579075168192,2.57986852068194,165531.691470508,0.08,1.0
2002-03-26,19.0,19.16,18.7,19.16,4700,2.59330232287562,2.61514065822615,2.55235544409338,2.61514065822615,34434.859064553,0.078832,1.0
2002-03-27,18.66,18.9,18.5,18.75,12500,2.54689586025574,2.57965336328154,2.52505752490521,2.55917992389042,91582.0719801943,0.0,1.0
2002-03-28,18.93,19.0,18.51,18.68,6900,2.58374805115977,2.59330232287562,2.52642242086462,2.54962565217456,50553.3037330671,0.0,1.0
2002-04-01,19.05,19.3,18.66,18.85,19800,2.60012680267266,2.63424920165787,2.54689586025574,2.5728288834845,145066.002016628,0.0,1.0
2002-04-02,19.07,19.29,18.81,19.0,3000,2.60285659459148,2.63288430569846,2.56736929964687,2.59330232287562,21979.6972752466,0.0,1.0
2002-04-03,19.11,19.11,19.0,19.08,6300,2.60831617842911,2.60831617842911,2.59330232287562,2.60422149055089,46157.3642780179,0.0,1.0
2002-04-04,19.3,19.35,19.1,19.1,12000,2.63424920165787,2.64107368145491,2.60695128246971,2.60695128246971,87918.7891009864,0.0,1.0
2002-04-05,19.13,19.4,19.04,19.35,12900,2.61104597034793,2.64789816125195,2.59876190671326,2.64107368145491,94512.6982835604,0.0,1.0
2002-04-08,18.86,19.25,18.81,19.25,4400,2.57419377944391,2.62742472186083,2.56736929964687,2.62742472186083,32236.8893370283,0.0,1.0
2002-04-09,18.57,18.83,18.5,18.8,12800,2.53461179662107,2.57009909156568,2.52505752490521,2.56600440368746,93780.0417077188,0.0,1.0
2002-04-10,18.56,18.9,18.48,18.53,8100,2.53324690066166,2.57965336328154,2.5223277329864,2.52915221278344,59345.1826431658,0.0,1.0
2002-04-11,18.25,18.74,18.25,18.49,6100,2.49093512592001,2.55781502793101,2.49093512592001,2.5236926289458,44692.0511263347,0.0,1.0
2002-04-12,18.46,18.6,18.0,18.05,5700,2.51959794106758,2.53870648449929,2.4568127269348,2.46363720673184,41761.4248229685,0.0,1.0
2002-04-15,18.31,18.49,18.11,18.46,8700,2.49912450167646,2.5236926289458,2.47182658248829,2.51959794106758,63741.122098215,0.0,1.0
2002-04-16,18.48,18.48,18.21,18.35,4400,2.5223277329864,2.5223277329864,2.48547554208237,2.50458408551409,32236.8893370283,0.0,1.0
2002-04-17,18.22,18.4,18.2,18.4,3600,2.48684043804178,2.51140856531113,2.48411064612297,2.51140856531113,26375.6367302959,0.0,1.0
2002-04-18,18.1,18.22,17.75,18.22,8600,2.47046168652888,2.48684043804178,2.4226903279496,2.48684043804178,63008.4655223736,0.0,1.0
2002-04-19,18.36,18.41,18.0,18.13,21500,2.5059489814735,2.51277346127054,2.4568127269348,2.47455637440711,157521.163805934,0.0,1.0
2002-04-22,18.48,18.48,18.31,18.48,5200,2.5223277329864,2.5223277329864,2.49912450167646,2.5223277329864,38098.1419437607,0.0,1.0
2002-04-23,18.56,18.59,18.45,18.49,4200,2.53324690066166,2.53734158853989,2.51823304510817,2.5236926289458,30771.5761853452,0.0,1.0
2002-04-24,18.42,18.54,18.31,18.54,5800,2.51413835722995,2.53051710874284,2.49912450167646,2.53051710874284,42494.08139881,0.0,1.0
2002-04-25,18.81,18.9,18.65,18.85,12000,2.56736929964687,2.57965336328154,2.54553096429634,2.5728288834845,87918.7891009863,0.0,1.0
2002-04-26,18.71,18.8,18.5,18.8,5000,2.56728358418062,2.57963289057165,2.53846853593487,2.57963289057165,36439.2934915516,0.099372,1.0
2002-04-29,18.65,18.73,18.05,18.71,10600,2.55905071325326,2.57002787448973,2.4767220039797,2.56728358418062,77251.3022020894,0.0,1.0
2002-04-30,18.7,18.7,18.2,18.3,5800,2.56591143902606,2.56591143902606,2.49730418129809,2.51102563284368,42269.5804501998,0.0,1.0
2002-05-01,18.5,18.78,18.4,18.4,5800,2.53846853593487,2.57688860026253,2.52474708438927,2.52474708438927,42269.5804501998,0.0,1.0
2002-05-02,18.38,18.45,18.05,18.3,7900,2.52200279408016,2.53160781016207,2.4767220039797,2.51102563284368,57574.0837166514,0.0,1.0
2002-05-03,18.0,18.3,17.95,18.0,7600,2.4698612782069,2.51102563284368,2.4630005524341,2.4698612782069,55387.7261071584,0.0,1.0
2002-05-06,17.71,18.28,17.6,17.91,10700,2.43006906872468,2.50828134253456,2.41497547202452,2.45751197181586,77980.0880719203,0.0,1.0
2002-05-07,17.35,17.7,17.32,17.7,14000,2.38067184316054,2.42869692357012,2.37655540769686,2.42869692357012,102030.021776344,0.0,1.0
2002-05-08,17.2,17.4,17.2,17.31,8500,2.36008966584215,2.38753256893334,2.36008966584215,2.3751832625423,61946.7989356377,0.0,1.0
2002-05-09,17.05,17.55,17.05,17.3,8800,2.33950748852376,2.40811474625173,2.33950748852376,2.37381111738774,64133.1565451308,0.0,1.0
2002-05-10,17.0,17.75,17.0,17.3,11700,2.33264676275096,2.43555764934291,2.33264676275096,2.37381111738774,85267.9467702308,0.0,1.0
2002-05-13,16.6,17.04,16.22,17.0,11000,2.27776095656859,2.3381353433692,2.22561944069533,2.33264676275096,80166.4456814134,0.0,1.0
2002-05-14,16.89,17.04,16.4,16.5,16300,2.31755316605081,2.3381353433692,2.2503180534774,2.26403950502299,118792.096782458,0.0,1.0
2002-05-15,16.85,17.18,16.54,16.9,9400,2.31206458543257,2.35734537553303,2.26952808564123,2.31892531120537,68505.871764117,0.0,1.0
2002-05-16,17.14,17.14,16.52,16.52,2100,2.35185679491479,2.35185679491479,2.26678379533211,2.26678379533211,15304.5032664517,0.0,1.0
2002-05-17,16.75,17.46,16.65,17.26,6200,2.29834313388698,2.39576543986069,2.28462168234138,2.3683225367695,45184.7239295239,0.0,1.0
2002-05-20,16.9,17.21,16.41,16.52,16400,2.31892531120537,2.36146181099671,2.25169019863196,2.26678379533211,119520.882652289,0.0,1.0
2002-05-21,16.82,17.07,16.8,16.8,2300,2.30794814996889,2.34225177883288,2.30520385965977,2.30520385965977,16762.0750061138,0.0,1.0
2002-05-22,16.86,16.86,16.86,16.86,100,2.31343673058713,2.31343673058713,2.31343673058713,2.31343673058713,728.785869831032,0.0,1.0
2002-05-23,16.99,17.1,16.92,16.92,3200,2.3312746175964,2.34636821429655,2.32166960151449,2.32166960151449,23321.147834593,0.0,1.0
2002-05-24,16.75,16.9,16.41,16.83,9100,2.29834313388698,2.31892531120537,2.25169019863196,2.30932029512345,66319.5141546238,0.0,1.0
2002-05-28,16.51,16.65,16.51,16.65,3100,2.26541165017755,2.28462168234138,2.26541165017755,2.28462168234138,22592.361964762,0.0,1.0
2002-05-29,16.7,17.19,16.7,16.7,4200,2.30237106598819,2.36992566612796,2.30237106598819,2.30237106598819,30464.2466351945,0.079355,1.0
2002-05-30,16.45,16.63,16.3,16.6,3400,2.26790443326381,2.29272040882536,2.24722445362919,2.28858441289844,24661.5329903957,0.0,1.0
2002-05-31,16.8,16.94,16.3,16.3,2900,2.31615771907793,2.33545903340358,2.24722445362919,2.24722445362919,21034.8369623963,0.0,1.0
2002-06-03,16.49,16.55,16.27,16.55,5200,2.27341909449971,2.28169108635356,2.24308845770226,2.28169108635356,37717.6386911933,0.0,1.0
2002-06-04,16.1,16.35,16.08,16.35,10800,2.21965114744969,2.25411778017406,2.21689381683174,2.25411778017406,78336.6342047861,0.0,1.0
2002-06-05,16.17,16.2,16.1,16.1,1600,2.22930180461251,2.23343780053944,2.21965114744969,2.21965114744969,11605.427289598,0.0,1.0
2002-06-06,16.25,16.54,16.16,16.21,6600,2.24033112708431,2.28031242104459,2.22792313930354,2.23481646584841,47872.3875695916,0.0,1.0
2002-06-07,16.0,16.6,15.5,16.16,16700,2.20586449435994,2.28858441289844,2.13693122891119,2.22792313930354,121131.647335178,0.0,1.0
2002-06-10,15.65,15.93,15.6,15.6,12400,2.15761120854581,2.19621383719711,2.15071788200094,2.15071788200094,89942.0614943843,0.0,1.0
2002-06-11,15.82,15.85,15.4,15.4,12500,2.18104851879839,2.18518451472531,2.12314457582144,2.12314457582144,90667.4006999839,0.0,1.0
2002-06-12,15.62,15.65,15.62,15.65,1300,2.15347521261889,2.15761120854581,2.15347521261889,2.15761120854581,9429.40967279833,0.0,1.0
2002-06-13,15.74,15.91,15.65,15.91,4300,2.17001919632659,2.19345650657916,2.15761120854581,2.19345650657916,31189.5858407945,0.0,1.0
2002-06-14,16.0,16.0,15.9,16.0,2800,2.20586449435994,2.20586449435994,2.19207784127019,2.20586449435994,20309.4977567964,0.0,1.0
2002-06-17,15.98,15.99,15.5,15.5,12600,2.20310716374199,2.20448582905096,2.13693122891119,2.13693122891119,91392.7399055837,0.0,1.0
2002-06-18,15.6,15.8,15.0,15.8,14700,2.15071788200094,2.17829118818044,2.06799796346244,2.17829118818044,106624.863223181,0.0,1.0
2002-06-19,15.7,15.95,15.35,15.35,4200,2.16450453509069,2.19897116781506,2.11625124927657,2.11625124927657,30464.2466351946,0.0,1.0
2002-06-20,16.03,16.03,15.68,15.98,5700,2.21000049028686,2.21000049028686,2.16174720447274,2.20310716374199,41344.3347191927,0.0,1.0
2002-06-21,16.02,16.02,15.73,15.75,5400,2.20862182497789,2.20862182497789,2.16864053101761,2.17139786163556,39168.317102393,0.0,1.0
2002-06-24,15.65,16.02,15.57,16.02,3200,2.15761120854581,2.20862182497789,2.14658188607401,2.20862182497789,23210.8545791959,0.0,1.0
2002-06-25,15.81,16.03,15.66,15.66,12100,2.17966985348941,2.21000049028686,2.15898987385479,2.15898987385479,87766.0438775846,0.0,1.0
2002-06-26,15.9,15.9,15.25,15.6,7800,2.20704063373502,2.20704063373502,2.11681570216724,2.16539835762682,56192.8938254836,0.108531,1.0
2002-06-27,15.85,16.01,15.6,16.01,7000,2.20010025438366,2.22230946830803,2.16539835762682,2.22230946830803,50429.5200997928,0.0,1.0
2002-06-28,15.45,15.93,15.2,15.93,8500,2.14457721957271,2.21120486134584,2.10987532281587,2.21120486134584,61235.8458354628,0.0,1.0
2002-07-01,15.79,15.79,15.61,15.7,4000,2.19177179916201,2.19177179916201,2.16678643349709,2.17927911632955,28816.8686284531,0.0,1.0
2002-07-02,15.58,15.8,15.3,15.74,7800,2.16262220588627,2.19315987503229,2.12375608151861,2.18483141981065,56192.8938254835,0.0,1.0
2002-07-03,15.5,15.8,15.5,15.75,3300,2.15151759892408,2.19315987503229,2.15151759892408,2.18621949568092,23773.9166184738,0.0,1.0
2002-07-05,15.46,15.46,15.38,15.41,1600,2.14596529544299,2.14596529544299,2.1348606884808,2.13902491609162,11526.7474513812,0.0,1.0
2002-07-08,15.42,15.75,15.41,15.46,4400,2.14041299196189,2.18621949568092,2.13902491609162,2.14596529544299,31698.5554912984,0.0,1.0
2002-07-09,15.39,15.6,15.35,15.36,4200,2.13624876435107,2.16539835762682,2.13069646086998,2.13208453674025,30257.7120598757,0.0,1.0
2002-07-10,15.42,15.65,15.42,15.65,1700,2.14041299196189,2.17233873697818,2.14041299196189,2.17233873697818,12247.1691670926,0.0,1.0
2002-07-11,15.38,15.39,15.2,15.36,4000,2.1348606884808,2.13624876435107,2.10987532281587,2.13208453674025,28816.868628453,0.0,1.0
2002-07-12,15.15,15.48,15.13,15.13,4800,2.1029349434645,2.14874144718353,2.10015879172396,2.10015879172396,34580.2423541438,0.0,1.0
2002-07-15,15.35,15.35,15.0,15.01,7100,2.13069646086998,2.13069646086998,2.0821138054104,2.08350188128067,51149.9418155041,0.0,1.0
2002-07-16,15.48,15.48,15.22,15.48,3200,2.14874144718353,2.14874144718353,2.11265147455642,2.14874144718353,23053.4949027625,0.0,1.0
2002-07-17,15.5,15.68,15.11,15.41,4300,2.15151759892408,2.176502964589,2.09738263998341,2.13902491609162,30978.1337755871,0.0,1.0
2002-07-18,15.48,15.5,15.31,15.4,3900,2.14874144718353,2.15151759892408,2.12514415738888,2.13763684022134,28096.4469127418,0.0,1.0
2002-07-19,15.55,15.65,15.11,15.21,8500,2.15845797827545,2.17233873697818,2.09738263998341,2.11126339868615,61235.8458354627,0.0,1.0
2002-07-22,15.16,15.5,15.16,15.5,5200,2.10432301933478,2.15151759892408,2.10432301933478,2.15151759892408,37461.929216989,0.0,1.0
2002-07-23,15.02,15.25,15.02,15.16,15100,2.08488995715095,2.11681570216724,2.08488995715095,2.10432301933478,108783.67907241,0.0,1.0
2002-07-24,14.7,15.0,14.5,15.0,20100,2.04047152930219,2.0821138054104,2.01271001189672,2.0821138054104,144804.764857977,0.0,1.0
2002-07-25,14.68,14.82,14.6,14.82,15600,2.03769537756164,2.05712843974548,2.02659077059946,2.05712843974548,112385.787650967,0.0,1.0
2002-07-26,14.7,14.7,14.61,14.61,12800,2.04047152930219,2.04047152930219,2.02797884646973,2.02797884646973,92213.9796110499,0.0,1.0
2002-07-29,14.75,14.81,14.61,14.68,23300,2.06597464726673,2.07437861193358,2.04636539637742,2.05617002182207,166350.056838635,0.13373,1.0
2002-07-30,15.05,15.05,14.75,14.81,17600,2.10799447060097,2.10799447060097,2.06597464726673,2.07437861193358,125654.978556222,0.0,1.0
2002-07-31,15.31,15.31,15.05,15.2,6800,2.14441165082397,2.14441165082397,2.10799447060097,2.12900438226809,48548.5144421769,0.0,1.0
2002-08-01,15.19,15.32,15.01,15.2,6500,2.12760372149028,2.14581231160178,2.10239182748974,2.12900438226809,46406.6682167867,0.0,1.0
2002-08-02,15.23,15.23,15.08,15.13,4100,2.13320636460151,2.13320636460151,2.11219645293439,2.11919975682343,29271.8984136655,0.0,1.0
2002-08-05,15.25,15.27,14.76,15.27,3900,2.13600768615713,2.13880900771274,2.06737530804454,2.13880900771274,27844.000930072,0.0,1.0
2002-08-06,15.05,15.15,15.01,15.15,5300,2.10799447060097,2.12200107837905,2.10239182748974,2.12200107837905,37839.283315226,0.0,1.0
2002-08-07,15.12,15.15,15.05,15.14,3500,2.11779909604562,2.12200107837905,2.10799447060097,2.12060041760124,24988.2059628852,0.0,1.0
2002-08-08,15.14,15.2,15.14,15.2,1200,2.12060041760124,2.12900438226809,2.12060041760124,2.12900438226809,8567.38490156062,0.0,1.0
2002-08-09,15.5,15.5,15.15,15.15,1800,2.17102420560233,2.17102420560233,2.12200107837905,2.12200107837905,12851.0773523409,0.0,1.0
2002-08-12,15.85,15.85,15.48,15.7,4600,2.2200473328256,2.2200473328256,2.16822288404671,2.19903742115848,32841.6421226491,0.0,1.0
2002-08-13,15.79,15.95,15.7,15.94,4100,2.21164336815876,2.23405394060368,2.19903742115848,2.23265327982588,29271.8984136654,0.0,1.0
2002-08-14,16.1,16.1,15.72,15.92,8100,2.2550638522708,2.2550638522708,2.2018387427141,2.22985195827026,57829.8480855342,0.0,1.0
2002-08-15,16.74,16.79,16.5,16.7,20300,2.34470614205051,2.35170944593955,2.31109028338312,2.33910349893928,144931.594584734,0.0,1.0
2002-08-16,17.1,17.1,16.7,17.1,12000,2.3951299300516,2.3951299300516,2.33910349893928,2.3951299300516,85673.8490156061,0.0,1.0
2002-08-19,16.7,17.25,16.6,16.85,9000,2.33910349893928,2.41613984171872,2.3250968911612,2.3601134106064,64255.3867617046,0.0,1.0
2002-08-20,16.89,16.89,16.78,16.81,1000,2.36571605371763,2.36571605371763,2.35030878516174,2.35451076749517,7139.48741796719,0.0,1.0
2002-08-21,17.01,17.14,16.96,16.96,8000,2.38252398305133,2.40073257316283,2.37552067916229,2.37552067916229,57115.8993437374,0.0,1.0
2002-08-22,17.75,17.88,17.1,17.26,15900,2.48617288060911,2.50438147072062,2.3951299300516,2.41754050249653,113517.849945678,0.0,1.0
2002-08-23,17.85,17.98,17.75,17.88,4800,2.50017948838719,2.5183880784987,2.48617288060911,2.50438147072062,34269.5396062425,0.0,1.0
2002-08-26,17.7,17.85,17.5,17.85,4600,2.47916957672007,2.50017948838719,2.45115636116392,2.50017948838719,32841.6421226491,0.0,1.0
2002-08-27,17.79,17.8,17.65,17.75,5600,2.49177552372035,2.49317618449815,2.47216627283104,2.48617288060911,39981.1295406162,0.0,1.0
2002-08-28,17.97,17.99,17.65,17.84,5800,2.53783695372895,2.5406614801104,2.49264453162582,2.51947753224955,41068.8321985604,0.148855,1.0
2002-08-29,17.51,17.8,17.45,17.8,7400,2.4728728469557,2.51382847948666,2.46439926781136,2.51382847948666,52398.1652188529,0.0,1.0
2002-08-30,17.82,17.82,17.45,17.45,4300,2.51665300586811,2.51665300586811,2.46439926781136,2.46439926781136,30447.5824920361,0.0,1.0
2002-09-03,17.4,17.9,17.4,17.77,10000,2.45733795185775,2.52795111139389,2.45733795185775,2.50959168991449,70808.3313768283,0.0,1.0
2002-09-04,17.88,17.96,17.59,17.59,5900,2.52512658501244,2.53642469053823,2.48417095248148,2.48417095248148,41776.9155123288,0.0,1.0
2002-09-05,16.85,17.75,16.8,17.75,4600,2.37966347636799,2.50676716353305,2.37260216041438,2.50676716353305,32571.832433341,0.0,1.0
2002-09-06,16.99,17.19,16.8,16.99,5800,2.39943516103811,2.42768042485257,2.37260216041438,2.39943516103811,41068.8321985604,0.0,1.0
2002-09-09,17.55,17.7,16.91,17.2,9800,2.47852189971859,2.49970584757943,2.38813705551233,2.42909268804329,69392.1647492918,0.0,1.0
2002-09-10,17.36,17.67,17.02,17.67,5100,2.45168889909486,2.49546905800727,2.40367195061028,2.49546905800727,36112.2490021824,0.0,1.0
2002-09-11,17.4,17.84,17.37,17.37,5500,2.45733795185775,2.51947753224955,2.45310116228558,2.45310116228558,38944.5822572555,0.0,1.0
2002-09-12,17.9,17.9,17.25,17.25,7500,2.52795111139389,2.52795111139389,2.43615400399691,2.43615400399691,53106.2485326212,0.0,1.0
2002-09-13,17.65,17.9,17.55,17.85,6900,2.49264453162582,2.52795111139389,2.47852189971859,2.52088979544028,48857.7486500115,0.0,1.0
2002-09-16,17.75,18.0,17.55,17.55,8200,2.50676716353305,2.54207374330112,2.47852189971859,2.47852189971859,58062.8317289992,0.0,1.0
2002-09-17,17.75,17.97,17.58,17.85,10300,2.50676716353305,2.53783695372895,2.48275868929076,2.52088979544028,72932.5813181331,0.0,1.0
2002-09-18,17.65,17.89,17.48,17.63,4900,2.49264453162582,2.52653884820317,2.46863605738353,2.48982000524437,34696.0823746459,0.0,1.0
2002-09-19,17.55,17.95,17.55,17.56,6800,2.47852189971859,2.5350124273475,2.47852189971859,2.47993416290931,48149.6653362433,0.0,1.0
2002-09-20,17.45,17.49,17.35,17.35,2700,2.46439926781136,2.47004832057425,2.45027663590413,2.45027663590413,19118.2494717437,0.0,1.0
2002-09-23,17.95,17.95,17.55,17.55,7700,2.5350124273475,2.5350124273475,2.47852189971859,2.47852189971859,54522.4151601579,0.0,1.0
2002-09-24,17.45,18.03,17.25,17.95,13200,2.46439926781136,2.54631053287329,2.43615400399691,2.5350124273475,93466.9974174135,0.0,1.0
2002-09-25,17.85,17.88,17.46,17.55,9000,2.52088979544028,2.52512658501244,2.46581153100209,2.47852189971859,63727.4982391454,0.0,1.0
2002-09-26,17.51,17.82,17.51,17.8,2200,2.49167769624545,2.53579077938857,2.49167769624545,2.5329447740245,15460.266011951,0.133154,1.0
2002-09-27,17.17,17.63,17.17,17.55,5700,2.44329560505622,2.50875372842989,2.44329560505622,2.4973697069736,40056.1437582368,0.0,1.0
2002-09-30,17.63,17.82,17.25,17.38,4000,2.50875372842989,2.53579077938857,2.45467962651251,2.47317866137898,28109.5745671836,0.0,1.0
2002-10-01,17.85,17.9,17.25,17.69,10100,2.54005978743468,2.54717480084486,2.45467962651251,2.5172917445221,70976.6757821389,0.0,1.0
2002-10-02,17.4,17.7,17.15,17.65,3600,2.47602466674305,2.51871474720414,2.44044959969215,2.51159973379396,25298.6171104654,0.0,1.0
2002-10-03,17.5,17.69,17.4,17.69,2000,2.49025469356341,2.5172917445221,2.47602466674305,2.5172917445221,14054.7872835919,0.0,1.0
2002-10-04,17.57,17.57,17.57,17.57,2500,2.50021571233767,2.50021571233767,2.50021571233767,2.50021571233767,17568.4841044898,0.0,1.0
2002-10-07,17.6,17.82,17.5,17.82,9700,2.50448472038378,2.53579077938857,2.49025469356341,2.53579077938857,68165.7183254204,0.0,1.0
2002-10-08,17.3,17.6,17.15,17.6,16600,2.46179463992269,2.50448472038378,2.44044959969215,2.50448472038378,116654.734453812,0.0,1.0
2002-10-09,17.15,17.36,17.15,17.31,7600,2.44044959969215,2.47033265601491,2.44044959969215,2.46321764260473,53408.1916776489,0.0,1.0
2002-10-10,17.25,17.6,17.0,17.4,9500,2.45467962651251,2.50448472038378,2.4191045594616,2.47602466674305,66760.2395970613,0.0,1.0
2002-10-11,17.5,17.6,17.0,17.12,5300,2.49025469356341,2.50448472038378,2.4191045594616,2.43618059164604,37245.1863015185,0.0,1.0
2002-10-14,17.38,17.69,17.38,17.58,6400,2.47317866137898,2.5172917445221,2.47317866137898,2.5016387150197,44975.3193074939,0.0,1.0
2002-10-15,17.41,17.65,17.4,17.58,8400,2.47744766942509,2.51159973379396,2.47602466674305,2.5016387150197,59030.1065910857,0.0,1.0
2002-10-16,17.68,17.7,17.4,17.6,13300,2.51586874184007,2.51871474720414,2.47602466674305,2.50448472038378,93464.3354358857,0.0,1.0
2002-10-17,17.93,17.98,17.51,17.51,12100,2.55144380889097,2.55855882230115,2.49167769624545,2.49167769624545,85031.4630657308,0.0,1.0
2002-10-18,17.75,17.91,17.4,17.75,5400,2.52582976061432,2.5485978035269,2.47602466674305,2.52582976061432,37947.925665698,0.0,1.0
2002-10-21,17.74,17.74,17.43,17.65,3500,2.52440675793228,2.52440675793228,2.48029367478916,2.51159973379396,24595.8777462858,0.0,1.0
2002-10-22,17.7,17.7,17.62,17.68,1000,2.51871474720414,2.51871474720414,2.50733072574785,2.51586874184007,7027.39364179592,0.0,1.0
2002-10-23,17.74,17.74,17.68,17.7,6300,2.52440675793228,2.52440675793228,2.51586874184007,2.51871474720414,44272.5799433144,0.0,1.0
2002-10-24,17.72,17.73,17.61,17.69,9200,2.52156075256821,2.52298375525025,2.50590772306581,2.5172917445221,64652.0215045226,0.0,1.0
2002-10-25,17.89,17.89,17.62,17.62,7800,2.54575179816283,2.54575179816283,2.50733072574785,2.50733072574785,54813.6704060082,0.0,1.0
2002-10-28,18.08,18.08,17.89,17.89,11200,2.58986488130595,2.58986488130595,2.562648380894,2.562648380894,78187.8627961048,0.12,1.0
2002-10-29,17.77,18.1,17.77,17.96,8500,2.5625029874839,2.61009026862457,2.5625029874839,2.58990172511035,58944.3215238199,0.118985,1.0
2002-10-30,17.44,17.88,17.2,17.8,15000,2.51491570634323,2.57836541453079,2.48030677460456,2.56682910395123,104019.390924388,0.0,1.0
2002-10-31,17.7,18.0,17.4,17.55,8800,2.55240871572679,2.59566988040012,2.50914755105345,2.53077813339012,61024.7093423076,0.0,1.0
2002-11-01,17.67,17.69,17.26,17.66,3100,2.54808259925946,2.55096667690434,2.48895900753923,2.54664056043701,21497.3407910402,0.0,1.0
2002-11-04,18.05,18.1,17.65,17.92,5900,2.60288007451235,2.61009026862457,2.54519852161457,2.58413356982057,40914.2937635926,0.0,1.0
2002-11-05,17.88,18.2,17.88,18.09,2300,2.57836541453079,2.62451065684902,2.57836541453079,2.60864822980213,15949.6399417395,0.0,1.0
2002-11-06,17.88,18.0,17.88,17.98,3400,2.57836541453079,2.59566988040012,2.57836541453079,2.59278580275524,23577.7286095279,0.0,1.0
2002-11-07,17.89,17.91,17.87,17.91,5100,2.57980745335324,2.58269153099812,2.57692337570835,2.58269153099812,35366.5929142919,0.0,1.0
2002-11-08,18.23,18.24,17.92,17.93,3400,2.62883677331635,2.63027881213879,2.58413356982057,2.58557560864301,23577.7286095279,0.0,1.0
2002-11-11,18.06,18.21,18.05,18.21,1600,2.60432211333479,2.62595269567146,2.60288007451235,2.62595269567146,11095.4016986014,0.0,1.0
2002-11-12,18.1,18.1,18.0,18.08,4700,2.61009026862457,2.61009026862457,2.59566988040012,2.60720619097968,32592.7424896416,0.0,1.0
2002-11-13,18.05,18.14,18.0,18.08,7700,2.60288007451235,2.61585842391435,2.59566988040012,2.60720619097968,53396.6206745191,0.0,1.0
2002-11-14,17.92,18.13,17.92,18.0,10000,2.58413356982057,2.6144163850919,2.58413356982057,2.59566988040012,69346.2606162586,0.0,1.0
2002-11-15,18.18,18.2,17.75,17.86,4300,2.62162657920413,2.62451065684902,2.55961890983901,2.5754813368859,29818.8920649912,0.0,1.0
2002-11-18,17.97,18.25,17.85,18.21,13400,2.59134376393279,2.63172085096124,2.57403929806346,2.62595269567146,92923.9892257866,0.0,1.0
2002-11-19,18.42,18.42,17.77,17.77,7400,2.65623551094279,2.65623551094279,2.5625029874839,2.5625029874839,51316.2328560315,0.0,1.0
2002-11-20,18.4,18.52,18.33,18.48,4200,2.65335143329791,2.67065589916724,2.64325716154079,2.66488774387746,29125.4294588286,0.0,1.0
2002-11-21,18.74,18.75,18.66,18.75,3500,2.70238075326102,2.70382279208346,2.69084444268146,2.70382279208346,24271.1912156905,0.0,1.0
2002-11-22,18.77,18.83,18.75,18.83,4400,2.70670686972835,2.71535910266302,2.70382279208346,2.71535910266302,30512.3546711538,0.0,1.0
2002-11-25,18.78,18.83,18.67,18.7,5100,2.7081489085508,2.71535910266302,2.69228648150391,2.69661259797124,35366.5929142919,0.0,1.0
2002-11-26,18.66,18.78,18.47,18.5,7100,2.71094603125469,2.72837976779009,2.68334261507364,2.68770104920749,48870.762631406,0.139397,1.0
2002-11-27,18.78,18.9,18.66,18.78,5500,2.72837976779009,2.74581350432549,2.71094603125469,2.72837976779009,37857.6330243286,0.0,1.0
2002-11-29,18.69,19.0,18.55,18.6,4000,2.71530446538854,2.76034161810499,2.69496510609724,2.70222916298699,27532.8240176935,0.0,1.0
2002-12-02,18.52,19.15,18.52,18.74,6900,2.69060667196339,2.78213378877424,2.69060667196339,2.72256852227829,47494.1214305213,0.0,1.0
2002-12-03,19.16,19.2,18.7,18.77,4000,2.78358660015219,2.78939784566399,2.71675727676649,2.72692695641214,27532.8240176935,0.0,1.0
2002-12-04,19.24,19.24,19.0,19.0,2700,2.79520909117579,2.79520909117579,2.76034161810499,2.76034161810499,18584.6562119431,0.0,1.0
2002-12-05,19.17,19.24,19.02,19.17,5000,2.78503941153014,2.79520909117579,2.76324724086089,2.78503941153014,34416.0300221169,0.0,1.0
2002-12-06,19.2,19.74,19.01,19.01,19300,2.78939784566399,2.86784966007329,2.76179442948294,2.76179442948294,132845.875885371,0.0,1.0
2002-12-09,19.5,19.64,19.38,19.4,3000,2.83298218700249,2.85332154629379,2.81554845046709,2.81845407322299,20649.6180132701,0.0,1.0
2002-12-10,19.6,19.6,19.51,19.58,5400,2.84751030078199,2.84751030078199,2.83443499838044,2.84460467802609,37169.3124238862,0.0,1.0
2002-12-11,19.78,19.85,19.51,19.52,4300,2.87366090558509,2.88383058523074,2.83443499838044,2.83588780975839,29597.7858190205,0.0,1.0
2002-12-12,19.8,19.8,19.53,19.53,5300,2.87656652834099,2.87656652834099,2.83734062113634,2.83734062113634,36480.9918234439,0.0,1.0
2002-12-13,19.24,19.8,19.02,19.8,12500,2.79520909117579,2.87656652834099,2.76324724086089,2.87656652834099,86040.0750552922,0.0,1.0
2002-12-16,19.46,19.8,19.44,19.44,7600,2.82717094149069,2.87656652834099,2.82426531873479,2.82426531873479,52312.3656336176,0.0,1.0
2002-12-17,19.45,19.7,19.2,19.31,6000,2.82571813011274,2.86203841456149,2.78939784566399,2.80537877082144,41299.2360265402,0.0,1.0
2002-12-18,19.47,19.65,19.35,19.35,2900,2.82862375286864,2.85477435767174,2.81119001633324,2.81119001633324,19961.2974128278,0.0,1.0
2002-12-19,19.21,19.79,18.9,19.72,12900,2.79085065704194,2.87511371696304,2.74581350432549,2.86494403731739,88793.3574570615,0.0,1.0
2002-12-20,19.55,19.6,19.36,19.55,13000,2.84024624389224,2.84751030078199,2.81264282771119,2.84024624389224,89481.6780575039,0.0,1.0
2002-12-23,19.9,20.0,19.61,19.7,5400,2.89109464212049,2.90562275589999,2.84896311215994,2.86203841456149,37169.3124238862,0.0,1.0
2002-12-24,19.94,19.94,19.89,19.9,3300,2.89690588763229,2.89690588763229,2.88964183074254,2.89109464212049,22714.5798145971,0.0,1.0
2002-12-26,20.1,20.15,19.93,19.98,6500,2.92015086967949,2.92741492656924,2.89545307625434,2.90271713314409,44740.8390287519,0.0,1.0
2002-12-27,20.05,20.05,19.63,19.64,18800,2.94313652489573,2.94313652489573,2.88148478721711,2.88295268573327,128074.248955663,0.208215,1.0
2002-12-30,19.65,20.23,19.65,20.2,8800,2.88442058424943,2.96955869818656,2.88442058424943,2.96515500263809,59949.6484473315,0.0,1.0
2002-12-31,19.5,20.09,19.5,19.9,11100,2.86240210650707,2.94900811896036,2.86240210650707,2.92111804715336,75618.3065642477,0.0,1.0
2003-01-02,19.6,20.0,19.25,19.25,11100,2.87708109166864,2.93579703231494,2.82570464360313,2.82570464360313,75618.3065642478,0.0,1.0
2003-01-03,19.98,20.0,19.72,19.75,7900,2.93286123528262,2.93579703231494,2.89469587386253,2.899099569411,53818.4344015819,0.0,1.0
2003-01-06,20.35,20.45,19.73,19.73,17800,2.98717348038045,3.00185246554203,2.89616377237869,2.89616377237869,121261.78890483,0.0,1.0
2003-01-07,20.43,20.65,20.0,20.0,14800,2.99891666850971,3.03121043586517,2.93579703231494,2.93579703231494,100824.40875233,0.0,1.0
2003-01-08,20.51,20.53,20.35,20.53,10400,3.01065985663897,3.01359565367129,2.98717348038045,3.01359565367129,70849.5845286646,0.0,1.0
2003-01-09,20.16,20.5,20.0,20.5,10500,2.95928340857346,3.00919195812281,2.93579703231494,3.00919195812281,71530.8305337479,0.0,1.0
2003-01-10,20.25,20.4,20.15,20.15,3800,2.97249449521888,2.99451297296124,2.9578155100573,2.9578155100573,25887.3481931659,0.0,1.0
2003-01-13,20.46,20.46,20.12,20.25,9500,3.00332036405818,3.00332036405818,2.95341181450883,2.97249449521888,64718.3704829149,0.0,1.0
2003-01-14,20.45,20.7,20.39,20.49,14500,3.00185246554203,3.03854992844596,2.99304507444508,3.00772405960666,98780.6707370803,0.0,1.0
2003-01-15,20.53,20.55,20.3,20.5,7300,3.01359565367129,3.0165314507036,2.97983398779966,3.00919195812281,49730.9583710818,0.0,1.0
2003-01-16,21.22,21.45,20.28,20.28,19200,3.11488065128615,3.14864231715777,2.97689819076735,2.97689819076735,130799.232975996,0.0,1.0
2003-01-17,21.01,21.38,20.75,21.3,11600,3.08405478244684,3.13836702754467,3.04588942102675,3.12662383941541,79024.5365896645,0.0,1.0
2003-01-21,20.75,20.92,20.4,20.76,11400,3.04588942102675,3.07084369580143,2.99451297296124,3.04735731954291,77662.0445794977,0.0,1.0
2003-01-22,20.7,20.9,20.7,20.9,12600,3.03854992844596,3.06790789876911,3.03854992844596,3.06790789876911,85836.9966404976,0.0,1.0
2003-01-23,20.37,20.76,20.22,20.7,6700,2.99010927741277,3.04735731954291,2.9680907996704,3.03854992844596,45643.4823405819,0.0,1.0
2003-01-24,19.62,20.45,19.62,20.45,18300,2.88001688870096,3.00185246554203,2.88001688870096,3.00185246554203,124668.018930246,0.0,1.0
2003-01-27,19.3,19.45,19.2,19.45,11400,2.83304413618392,2.85506261392628,2.81836515102234,2.85506261392628,77662.0445794977,0.0,1.0
2003-01-28,18.95,19.19,18.5,19.19,28300,2.78166768811841,2.81689725250618,2.71561225489132,2.81689725250618,192792.619438577,0.0,1.0
2003-01-29,18.75,18.93,18.6,18.74,7200,2.76825858196316,2.79483386435,2.74611251330745,2.76678217738611,48767.1205571635,0.108651,1.0
2003-01-30,18.64,18.74,18.46,18.65,7500,2.75201813161564,2.76678217738611,2.72544284922879,2.75349453619269,50799.0839137121,0.0,1.0
2003-01-31,18.85,19.1,18.65,18.74,9900,2.78302262773363,2.8199327421598,2.75349453619269,2.76678217738611,67054.7907660999,0.0,1.0
2003-02-03,19.8,19.9,19.0,19.0,14400,2.9232810625531,2.93804510832357,2.80516869638933,2.80516869638933,97534.241114327,0.0,1.0
2003-02-04,20.19,20.3,19.69,19.79,13400,2.98086084105793,2.99710129140545,2.90704061220558,2.92180465797605,90761.0299258322,0.0,1.0
2003-02-05,19.92,20.21,19.82,20.0,9800,2.94099791747766,2.98381365021202,2.92623387170719,2.95280915409404,66377.4696472504,0.0,1.0
2003-02-06,19.81,20.12,19.77,20.12,6200,2.92475746713014,2.9705260090186,2.91885184882195,2.9705260090186,41993.9093686687,0.0,1.0
2003-02-07,20.07,20.5,19.55,19.78,18100,2.96314398613336,3.02662938294639,2.88637094812692,2.920328253399,122595.122511759,0.0,1.0
2003-02-10,19.99,20.05,19.87,20.04,4600,2.95133274951699,2.96019117697927,2.93361589459242,2.95871477240222,31156.7714670767,0.0,1.0
2003-02-11,19.75,19.99,19.65,19.97,14100,2.91589903966786,2.95133274951699,2.90113499389739,2.94837994036289,95502.2777577786,0.0,1.0
2003-02-12,19.73,19.73,19.55,19.55,4800,2.91294623051377,2.91294623051377,2.88637094812692,2.88637094812692,32511.4137047757,0.0,1.0
2003-02-13,19.12,19.6,19.06,19.6,16000,2.8228855513139,2.89375297101216,2.81402712385162,2.89375297101216,108371.379015919,0.0,1.0
2003-02-14,18.98,19.2,18.85,19.03,2900,2.80221588723524,2.83469678793027,2.78302262773363,2.80959791012048,19642.3124466353,0.0,1.0
2003-02-18,19.05,19.16,18.82,18.93,6800,2.81255071927457,2.82879116962209,2.77859341400249,2.79483386435,46057.8360817656,0.0,1.0
2003-02-19,19.09,19.5,19.05,19.2,9300,2.81845633758276,2.87898892524168,2.81255071927457,2.83469678793027,62990.8640530029,0.0,1.0
2003-02-20,19.09,19.1,18.9,19.1,6100,2.81845633758276,2.8199327421598,2.79040465061886,2.8199327421598,41316.5882498191,0.0,1.0
2003-02-21,18.89,19.1,18.55,19.0,19300,2.78892824604182,2.8199327421598,2.73873049042222,2.80516869638933,130722.975937952,0.0,1.0
2003-02-24,20.29,20.4,19.02,19.05,27700,2.9956248868284,3.01186533717592,2.80812150554343,2.81255071927457,187617.94992131,0.0,1.0
2003-02-25,20.82,21.0,20.3,20.54,25600,3.07387432941189,3.10044961179874,2.99710129140545,3.03253500125457,173394.206425471,0.0,1.0
2003-02-26,20.79,20.81,20.5,20.7,6700,3.09120968139375,3.09418342808099,3.04809035442866,3.07782782130113,45061.0001768616,0.147416,1.0
2003-02-27,20.85,21.1,20.65,20.84,17300,3.10013092145549,3.13730275504608,3.07039345458301,3.09864404811186,116351.537770105,0.0,1.0
2003-02-28,20.59,20.95,20.15,20.95,17400,3.06147221452127,3.11499965489173,2.99604978740183,3.11499965489173,117024.090011551,0.0,1.0
2003-03-03,21.2,21.2,20.0,20.34,27700,3.15217148848232,3.15217148848232,2.97374668724747,3.02430038093068,186296.970880458,0.0,1.0
2003-03-04,21.42,21.75,21.08,21.2,17800,3.18488270204204,3.23394952238162,3.13432900835883,3.15217148848232,119714.298977334,0.0,1.0
2003-03-05,21.4,21.4,21.2,21.4,3100,3.18190895535479,3.18190895535479,3.15217148848232,3.18190895535479,20849.1194848166,0.0,1.0
2003-03-06,21.05,21.39,21.0,21.39,3700,3.12986838832796,3.18042208201117,3.12243402160984,3.18042208201117,24884.4329334908,0.0,1.0
2003-03-07,20.8,20.95,20.41,20.95,6900,3.09269655473737,3.11499965489173,3.03470849433604,3.11499965489173,46406.104659753,0.0,1.0
2003-03-10,20.65,20.84,20.5,20.55,5300,3.07039345458301,3.09864404811186,3.04809035442866,3.05552472114678,35645.2687966219,0.0,1.0
2003-03-11,19.9,20.75,19.9,20.75,18900,2.95887795381123,3.08526218801925,2.95887795381123,3.08526218801925,127112.373633237,0.0,1.0
2003-03-12,19.35,20.0,19.21,20.0,9100,2.87709991991193,2.97374668724747,2.8562836931012,2.97374668724747,61202.2539715583,0.0,1.0
2003-03-13,18.97,19.2,18.75,19.15,13000,2.82059873285423,2.85479681975757,2.7878875192945,2.84736245303945,87431.7913879404,0.0,1.0
2003-03-14,19.19,19.23,18.85,18.95,5700,2.85330994641395,2.85925743978844,2.80275625273074,2.81762498616698,38335.4777624047,0.0,1.0
2003-03-17,18.78,19.4,18.61,18.95,18900,2.79234813932538,2.88453428663005,2.76707129248377,2.81762498616698,127112.373633236,0.0,1.0
2003-03-18,18.78,19.05,18.7,19.0,6600,2.79234813932538,2.83249371960322,2.78045315257639,2.8250593528851,44388.4479354159,0.0,1.0
2003-03-19,17.93,18.9,17.7,18.9,53700,2.66596390511736,2.81019061944886,2.63176581821401,2.81019061944886,361160.553656339,0.0,1.0
2003-03-20,17.72,17.98,17.45,17.5,58300,2.63473956490126,2.67339827183548,2.59459398462342,2.60202835134154,392097.956762841,0.0,1.0
2003-03-21,17.9,18.11,17.72,17.97,28100,2.66150328508649,2.69272762530258,2.63473956490126,2.67191139849185,188987.17984624,0.0,1.0
2003-03-24,18.46,18.46,18.0,18.15,9200,2.74476819232942,2.74476819232942,2.67637201852272,2.69867511867708,61874.8062130039,0.0,1.0
2003-03-25,18.58,18.58,18.18,18.56,14700,2.7626106724529,2.7626106724529,2.70313573870795,2.75963692576565,98865.1794925173,0.0,1.0
2003-03-26,18.86,18.86,18.5,18.75,12500,2.83100684625959,2.83100684625959,2.77696853954414,2.81449514142987,83274.259937407,0.18,1.0
2003-03-27,18.42,18.46,18.4,18.46,1900,2.79144945478621,2.79751123427543,2.7884185650416,2.79751123427543,12537.5725288497,0.176471,1.0
2003-03-28,18.65,18.65,18.24,18.24,2900,2.82630468684923,2.82630468684923,2.76417144708472,2.76417144708472,19136.2949124548,0.0,1.0
2003-03-31,18.93,18.93,18.6,18.64,3100,2.86873714327378,2.86873714327378,2.81872746248771,2.82478924197693,20456.0393891758,0.0,1.0
2003-04-01,18.62,18.92,18.62,18.92,5900,2.82175835223232,2.86722169840147,2.82175835223232,2.86722169840147,38932.46206327,0.0,1.0
2003-04-02,18.93,18.93,18.71,18.8,10000,2.86873714327378,2.86873714327378,2.83539735608306,2.84903635993381,65987.2238360508,0.0,1.0
2003-04-03,18.75,18.9,18.68,18.75,9500,2.84145913557228,2.86419080865686,2.83085102146615,2.84145913557228,62687.8626442484,0.0,1.0
2003-04-04,18.86,18.94,18.75,18.75,2400,2.85812902916764,2.87025258814608,2.84145913557228,2.84145913557228,15836.9337206522,0.0,1.0
2003-04-07,18.7,18.95,18.3,18.86,11700,2.83388191121076,2.87176803301839,2.77326411631855,2.85812902916764,77205.0518881795,0.0,1.0
2003-04-08,18.6,18.82,18.6,18.82,600,2.81872746248771,2.85206724967842,2.81872746248771,2.85206724967842,3959.23343016305,0.0,1.0
2003-04-09,18.63,18.65,18.3,18.62,9400,2.82327379710462,2.82630468684923,2.77326411631855,2.82175835223232,62027.9904058879,0.0,1.0
2003-04-10,18.4,18.75,18.4,18.7,5900,2.7884185650416,2.84145913557228,2.7884185650416,2.83388191121076,38932.46206327,0.0,1.0
2003-04-11,18.99,18.99,18.5,18.5,2900,2.87782981250761,2.87782981250761,2.80357301376465,2.80357301376465,19136.2949124548,0.0,1.0
2003-04-14,19.2,19.45,18.99,18.99,5800,2.90965415482602,2.94754027663365,2.87782981250761,2.87782981250761,38272.5898249095,0.0,1.0
2003-04-15,19.57,19.57,19.17,19.17,3400,2.96572561510131,2.96572561510131,2.9051078202091,2.9051078202091,22435.6561042573,0.0,1.0
2003-04-16,19.41,19.75,19.41,19.42,4600,2.94147849714443,2.99300362280281,2.94147849714443,2.94299394201673,30354.1229645834,0.0,1.0
2003-04-17,19.95,19.99,19.6,19.6,10100,3.02331252024891,3.02937429973813,2.97027194971823,2.97027194971823,66647.0960744114,0.0,1.0
2003-04-21,20.26,20.35,19.92,19.92,12800,3.07029131129037,3.08393031514112,3.018766185632,3.018766185632,84463.6465101452,0.0,1.0
2003-04-22,20.56,20.75,20.25,20.3,15200,3.11575465745953,3.14454811003333,3.06877586641807,3.07635309077959,100300.580230797,0.0,1.0
2003-04-23,21.18,21.25,20.55,20.55,12800,3.20971223954245,3.22032035364859,3.11423921258722,3.11423921258722,84463.6465101452,0.0,1.0
2003-04-24,21.1,21.25,21.05,21.2,8700,3.19758868056401,3.22032035364859,3.19001145620248,3.21274312928706,57408.8847373643,0.0,1.0
2003-04-25,21.27,21.3,21.0,21.0,8400,3.2233512433932,3.22789757801012,3.18243423184096,3.18243423184096,55429.2680222827,0.0,1.0
2003-04-28,20.95,21.2,20.95,21.2,7600,3.20586482810064,3.24412097163406,3.20586482810064,3.24412097163406,49665.2256216093,0.204612,1.0
2003-04-29,21.0,21.18,21.0,21.0,9600,3.21351605680733,3.24106048015139,3.21351605680733,3.21351605680733,62735.0218378222,0.0,1.0
2003-04-30,21.05,21.1,20.9,21.1,10000,3.22116728551401,3.2288185142207,3.19821359939396,3.2288185142207,65348.9810810648,0.0,1.0
2003-05-01,21.45,21.48,21.0,21.0,18400,3.28237711516749,3.2869678523915,3.21351605680733,3.21351605680733,120242.125189159,0.0,1.0
2003-05-02,21.46,21.47,21.26,21.35,17000,3.28390736090882,3.28543760665016,3.25330244608209,3.26707465775412,111093.26783781,0.0,1.0
2003-05-05,21.34,21.5,21.25,21.4,8200,3.26554441201278,3.29002834387417,3.25177220034075,3.2747258864608,53586.1644864731,0.0,1.0
2003-05-06,21.46,21.5,21.23,21.4,13000,3.28390736090882,3.29002834387417,3.24871170885808,3.2747258864608,84953.6754053843,0.0,1.0
2003-05-07,21.85,21.85,21.35,21.4,18700,3.34358694482096,3.34358694482096,3.26707465775412,3.2747258864608,122202.594621591,0.0,1.0
2003-05-08,21.61,21.8,21.6,21.75,12000,3.30686104702887,3.33593571611427,3.30533080128754,3.32828448740759,78418.7772972778,0.0,1.0
2003-05-09,21.75,21.9,21.24,21.61,35400,3.32828448740759,3.35123817352764,3.25024195459941,3.30686104702887,231335.393026969,0.0,1.0
2003-05-12,21.92,21.92,21.71,21.8,4000,3.35429866501032,3.35429866501032,3.32216350444224,3.33593571611427,26139.5924324259,0.0,1.0
2003-05-13,21.95,22.0,21.92,21.93,6600,3.35888940223433,3.36654063094101,3.35429866501032,3.35582891075165,43130.3275135027,0.0,1.0
2003-05-14,21.98,22.0,21.9,21.97,8700,3.36348013945834,3.36654063094101,3.35123817352764,3.361949893717,56853.6135405263,0.0,1.0
2003-05-15,22.05,22.05,21.9,21.98,10900,3.37419185964769,3.37419185964769,3.35123817352764,3.36348013945834,71230.3893783607,0.0,1.0
2003-05-16,22.6,22.75,22.25,22.25,12000,3.45835537542122,3.48130906154127,3.40479677447443,3.40479677447443,78418.7772972777,0.0,1.0
2003-05-19,23.29,23.5,22.65,22.75,17600,3.56394233157346,3.59607749214153,3.4660066041279,3.48130906154127,115014.206702674,0.0,1.0
2003-05-20,23.55,23.85,23.06,23.54,24000,3.60372872084822,3.64963609308832,3.52874667952271,3.60219847510688,156837.554594555,0.0,1.0
2003-05-21,23.7,23.9,23.44,23.55,14900,3.62668240696827,3.65728732179501,3.58689601769351,3.60372872084822,97369.9818107865,0.0,1.0
2003-05-22,23.7,24.3,23.66,23.85,18500,3.62668240696827,3.71849715144848,3.62056142400292,3.64963609308832,120895.61499997,0.0,1.0
2003-05-23,23.4,23.6,23.26,23.6,19600,3.58077503472817,3.6113799495549,3.55935159434945,3.6113799495549,128084.002918887,0.0,1.0
2003-05-27,24.2,24.2,23.4,23.5,26600,3.70319469403511,3.70319469403511,3.58077503472817,3.59607749214153,173828.289675632,0.0,1.0
2003-05-28,24.09,24.15,24.0,24.1,7700,3.71648579644607,3.72574229905241,3.70260104253655,3.71802854688046,49910.8593869455,0.196856,1.0
2003-05-29,24.15,24.4,24.12,24.17,7200,3.72574229905241,3.76431105991216,3.72111404774924,3.72882779992119,46669.8944916893,0.0,1.0
2003-05-30,24.59,24.69,23.95,24.13,15300,3.79362331816558,3.80905082250948,3.6948872903646,3.72265679818363,99173.5257948398,0.0,1.0
2003-06-02,25.1,25.75,25.0,25.5,48700,3.87230359031948,3.97258236855485,3.85687608597558,3.93401360769509,315669.980797954,0.0,1.0
2003-06-03,24.6,25.3,24.55,25.15,24500,3.79516606859997,3.90315859900729,3.78745231642802,3.88001734249143,158807.279867554,0.0,1.0
2003-06-04,24.15,24.8,23.88,24.8,54700,3.72574229905241,3.82602107728777,3.68408803732387,3.82602107728777,354561.559541029,0.0,1.0
2003-06-05,23.45,23.9,23.1,23.9,44100,3.61774976864509,3.68717353819265,3.56375350344143,3.68717353819265,285853.103761597,0.0,1.0
2003-06-06,22.33,23.4,21.7,23.35,85600,3.44496171999339,3.61003601647314,3.3477684426268,3.60232226430119,554853.190067862,0.0,1.0
2003-06-09,22.79,22.93,22.25,22.4,25700,3.51592823997534,3.5375267460568,3.43261971651826,3.45576097303412,166585.595616169,0.0,1.0
2003-06-10,23.6,23.75,22.6,22.6,27300,3.64089102516095,3.6640322816768,3.48661598172192,3.48661598172192,176956.683280989,0.0,1.0
2003-06-11,24.35,24.45,23.5,23.5,15100,3.75659730774021,3.77202481208412,3.62546352081704,3.62546352081704,97877.1398367375,0.0,1.0
2003-06-12,24.3,24.6,24.2,24.45,22300,3.74888355556826,3.79516606859997,3.73345605122436,3.77202481208412,144547.034328427,0.0,1.0
2003-06-13,24.12,24.25,23.94,24.17,17000,3.72111404774924,3.74116980339631,3.69334453993021,3.72882779992119,110192.806438711,0.0,1.0
2003-06-16,24.65,24.65,24.0,24.37,31600,3.80287982077192,3.80287982077192,3.70260104253655,3.75968280860899,204828.981380192,0.0,1.0
2003-06-17,24.65,24.98,24.65,24.7,10100,3.80287982077192,3.8537905851068,3.80287982077192,3.81059357294387,65467.4908841753,0.0,1.0
2003-06-18,23.14,24.85,23.0,24.65,33700,3.56992450517899,3.83373482945972,3.54832599909753,3.80287982077192,218441.033940269,0.0,1.0
2003-06-19,23.03,23.15,22.75,22.9,28800,3.5529542504007,3.57146725561338,3.50975723823778,3.53289849475363,186679.577966758,0.0,1.0
2003-06-20,22.96,23.26,22.55,23.26,31000,3.54215499735997,3.58843751039168,3.47890222954997,3.58843751039168,200939.823505885,0.0,1.0
2003-06-23,23.32,23.32,23.0,23.06,16400,3.59769401299802,3.59769401299802,3.54832599909753,3.55758250170387,106303.648564403,0.0,1.0
2003-06-24,23.12,25.07,23.0,23.07,20000,3.56683900431021,3.86767533901631,3.54832599909753,3.55912525213826,129638.595810248,0.0,1.0
2003-06-25,23.6,23.83,23.11,23.14,39600,3.64089102516095,3.67637428515192,3.56529625387582,3.56992450517899,256684.419704291,0.0,1.0
2003-06-26,23.65,24.2,23.4,23.64,24300,3.68098525765023,3.76658956596767,3.64207420841502,3.67942881568082,156125.319656091,0.209888,1.0
2003-06-27,23.51,23.61,23.37,23.55,6400,3.65919507007851,3.67475948977259,3.6374048825068,3.66542083795615,41119.4257530446,0.0,1.0
2003-06-30,23.62,23.74,23.44,23.51,11500,3.676315931742,3.6949932353749,3.64829997629266,3.65919507007851,73886.468150002,0.0,1.0
2003-07-01,24.0,24.0,23.51,23.6,8200,3.73546072657951,3.73546072657951,3.65919507007851,3.67320304780319,52684.2642460883,0.0,1.0
2003-07-02,24.2,24.2,23.84,23.94,11300,3.76658956596767,3.76658956596767,3.71055765506898,3.72612207476306,72601.4860952193,0.0,1.0
2003-07-03,24.35,24.35,24.1,24.1,3300,3.7899361955088,3.7899361955088,3.75102514627359,3.75102514627359,21202.2039039136,0.0,1.0
2003-07-07,24.4,24.4,24.33,24.33,8600,3.79771840535584,3.79771840535584,3.78682331156998,3.78682331156998,55254.2283556535,0.0,1.0
2003-07-08,24.7,24.7,24.34,24.43,5200,3.84441166443808,3.84441166443808,3.78837975353939,3.80238773126406,33409.5334243487,0.0,1.0
2003-07-09,24.85,24.89,24.75,24.76,6800,3.8677582939792,3.87398406185683,3.85219387428512,3.85375031625453,43689.3898626098,0.0,1.0
2003-07-10,24.97,24.97,24.67,24.88,9600,3.8864355976121,3.8864355976121,3.83974233852986,3.87242761988743,61679.1386295668,0.0,1.0
2003-07-11,24.97,25.05,24.83,25.05,7300,3.8864355976121,3.89888713336736,3.86464541004039,3.89888713336736,46901.8449995664,0.0,1.0
2003-07-14,25.15,25.4,24.96,24.96,17500,3.91445155306145,3.95336260229665,3.88487915564269,3.88487915564269,112435.929793481,0.0,1.0
2003-07-15,25.12,25.34,25.05,25.08,13800,3.90978222715322,3.9440239504802,3.89888713336736,3.90355645927559,88663.7617800023,0.0,1.0
2003-07-16,24.8,25.18,24.7,25.11,15000,3.85997608413216,3.91912087896967,3.84441166443808,3.90822578518381,96373.6541086982,0.0,1.0
2003-07-17,24.36,24.85,24.36,24.85,7800,3.7914926374782,3.8677582939792,3.7914926374782,3.8677582939792,50114.3001365231,0.0,1.0
2003-07-18,24.21,24.4,24.08,24.16,13400,3.76814600793708,3.79771840535584,3.74791226233478,3.76036379809004,86093.797670437,0.0,1.0
2003-07-21,24.69,24.76,24.4,24.41,11900,3.84285522246867,3.85375031625453,3.79771840535584,3.79927484732524,76456.4322595672,0.0,1.0
2003-07-22,24.94,24.94,24.6,24.66,4900,3.88176627170388,3.88176627170388,3.828847244744,3.83818589656045,31482.0603421747,0.0,1.0
2003-07-23,24.9,25.2,24.8,25.0,20600,3.87554050382624,3.92223376290849,3.85997608413216,3.89110492352032,132353.151642612,0.0,1.0
2003-07-24,24.58,24.91,24.55,24.9,14400,3.82573436080518,3.87709694579565,3.82106503489696,3.87554050382624,92518.7079443503,0.0,1.0
2003-07-25,24.8,24.9,24.59,24.59,2800,3.85997608413216,3.87554050382624,3.82729080277459,3.82729080277459,17989.748766957,0.0,1.0
2003-07-28,24.88,24.97,24.7,24.75,9400,3.87242761988743,3.8864355976121,3.84441166443808,3.85219387428512,60394.1565747841,0.0,1.0
2003-07-29,24.91,24.91,24.65,24.65,2200,3.90221138212563,3.90221138212563,3.86148175710143,3.86148175710143,14043.8317234747,0.161358,1.0
2003-07-30,24.5,24.86,24.5,24.86,13400,3.83798389651055,3.89437876192867,3.83798389651055,3.89437876192867,85539.7023157097,0.0,1.0
2003-07-31,24.15,24.35,24.09,24.35,9600,3.78315555513183,3.81448603591967,3.77375641089548,3.81448603591967,61282.1747933442,0.0,1.0
2003-08-01,24.41,24.41,23.85,24.1,6300,3.82388518015602,3.82388518015602,3.73615983395007,3.77532293493487,40216.4272081322,0.0,1.0
2003-08-04,24.4,24.5,24.3,24.44,10600,3.82231865611663,3.83798389651055,3.80665341572271,3.8285847522742,67665.7346676509,0.0,1.0
2003-08-05,24.08,24.37,24.03,24.37,4300,3.77218988685608,3.81761908399845,3.76435726665912,3.81761908399845,27449.3074595188,0.0,1.0
2003-08-06,24.3,24.35,24.11,24.11,4000,3.80665341572271,3.81448603591967,3.77688945897426,3.77688945897426,25534.2394972268,0.0,1.0
2003-08-07,24.22,24.35,24.1,24.3,8000,3.79412122340757,3.81448603591967,3.77532293493487,3.80665341572271,51068.4789944536,0.0,1.0
2003-08-08,24.45,24.5,24.35,24.35,6200,3.83015127631359,3.83798389651055,3.81448603591967,3.81448603591967,39578.0712207015,0.0,1.0
2003-08-11,24.4,24.43,24.37,24.42,2300,3.82231865611663,3.82701822823481,3.81761908399845,3.82545170419542,14682.1877109054,0.0,1.0
2003-08-12,24.45,24.49,24.3,24.38,7600,3.83015127631359,3.83641737247116,3.80665341572271,3.81918560803785,48515.0550447309,0.0,1.0
2003-08-13,23.85,24.44,23.7,24.44,41200,3.73615983395007,3.8285847522742,3.71266197335919,3.8285847522742,263002.666821436,0.0,1.0
2003-08-14,23.75,23.88,23.75,23.75,8600,3.72049459355615,3.74085940606824,3.72049459355615,3.72049459355615,54898.6149190375,0.0,1.0
2003-08-15,23.5,23.95,23.5,23.67,8600,3.68133149257135,3.75182507434399,3.68133149257135,3.70796240124101,54898.6149190375,0.0,1.0
2003-08-18,23.39,23.4,23.3,23.35,7300,3.66409972813803,3.66566625217742,3.6500010117835,3.65783363198046,46599.9870824389,0.0,1.0
2003-08-19,22.4,23.3,21.7,23.2,47500,3.50901384823822,3.6500010117835,3.39935716548077,3.63433577138958,303219.094029568,0.0,1.0
2003-08-20,22.93,22.96,22.5,22.5,12500,3.592039622326,3.59673919444417,3.52467908863214,3.52467908863214,79794.4984288336,0.0,1.0
2003-08-21,23.42,23.55,22.9,22.9,11700,3.66879930025621,3.68916411276831,3.58734005020782,3.58734005020782,74687.6505293883,0.0,1.0
2003-08-22,23.81,23.81,23.5,23.6,7600,3.7298937377925,3.7298937377925,3.68133149257135,3.69699673296527,48515.0550447308,0.0,1.0
2003-08-25,23.47,23.83,23.35,23.75,20500,3.67663192045317,3.73302678587128,3.65783363198046,3.72049459355615,130862.977423287,0.0,1.0
2003-08-26,23.15,23.47,23.06,23.47,11500,3.62650315119262,3.67663192045317,3.61240443483809,3.67663192045317,73410.938554527,0.0,1.0
2003-08-27,22.82,23.35,22.82,23.05,49100,3.60013291212311,3.68374686669915,3.60013291212311,3.63641821316555,311227.953897743,0.161664,1.0
2003-08-28,23.0,23.0,22.83,22.85,15700,3.62853010424328,3.62853010424328,3.60171053390757,3.60486577747647,99516.8813888913,0.0,1.0
2003-08-29,22.34,22.95,22.34,22.95,18400,3.52440706646934,3.62064199532101,3.52440706646934,3.62064199532101,116631.249525835,0.0,1.0
2003-09-02,21.12,22.54,20.76,22.4,116500,3.331937208766,3.55595950215841,3.27514282452567,3.53387279717606,738453.291834768,0.0,1.0
2003-09-03,21.39,21.42,21.05,21.18,36800,3.37453299694625,3.37926586229961,3.32089385627483,3.34140293947272,233262.499051669,0.0,1.0
2003-09-04,21.09,21.42,21.0,21.4,41000,3.32720434341264,3.37926586229961,3.31300574735256,3.3761106187307,259884.849486914,0.0,1.0
2003-09-05,21.14,21.15,20.98,21.15,21000,3.33509245233491,3.33667007411936,3.30985050378365,3.33667007411936,133111.752176224,0.0,1.0
2003-09-08,21.2,21.2,20.85,21.0,26200,3.34455818304163,3.34455818304163,3.28934142058575,3.31300574735256,166072.757477003,0.0,1.0
2003-09-09,21.75,21.83,21.21,21.28,31700,3.43132738118658,3.44394835546221,3.34613580482608,3.35717915731726,200935.359237443,0.0,1.0
2003-09-10,21.47,21.82,21.45,21.82,39100,3.38715397122188,3.44237073367775,3.38399872765297,3.44237073367775,247841.405242398,0.0,1.0
2003-09-11,21.3,21.58,21.26,21.43,41100,3.36033440088617,3.40450781085087,3.35402391374835,3.38084348408406,260518.714973467,0.0,1.0
2003-09-12,21.2,21.4,20.92,21.4,25300,3.34455818304163,3.3761106187307,3.30038477307693,3.3761106187307,160367.968098022,0.0,1.0
2003-09-15,21.48,21.5,20.86,21.22,21500,3.38873159300633,3.39188683657524,3.29091904237021,3.34771342661054,136281.079608991,0.0,1.0
2003-09-16,21.05,21.55,20.86,21.43,28500,3.32089385627483,3.39977494549751,3.29091904237021,3.38084348408406,180651.663667733,0.0,1.0
2003-09-17,21.14,21.4,21.0,21.4,21100,3.33509245233491,3.3761106187307,3.31300574735256,3.3761106187307,133745.617662778,0.0,1.0
2003-09-18,20.55,21.25,20.24,21.15,60400,3.24201276705215,3.3524462919639,3.19310649173408,3.33667007411936,382854.753878282,0.0,1.0
2003-09-19,19.51,20.58,18.86,20.49,377000,3.07794010146897,3.24674563240551,2.97539468547949,3.23254703634542,2389672.8843065,0.0,1.0
2003-09-22,19.72,20.2,19.47,19.5,161300,3.1110701589425,3.18679600459627,3.07162961433116,3.07636247968452,1022425.02981071,0.0,1.0
2003-09-23,20.35,20.49,19.77,20.2,115600,3.21046033136307,3.23254703634542,3.11895826786476,3.18679600459627,732748.502455787,0.0,1.0
2003-09-24,20.7,20.89,20.25,20.48,91100,3.26567709381895,3.29565190772357,3.19468411351854,3.23096941456097,577451.458250191,0.0,1.0
2003-09-25,20.5,20.8,20.05,20.8,122300,3.23412465812988,3.28145331166349,3.16313167782947,3.28145331166349,775217.490054867,0.0,1.0
2003-09-26,20.24,20.5,20.12,20.45,44500,3.22285728334531,3.26425762394164,3.20374943383931,3.25629601998081,279466.29987447,0.18858,1.0
2003-09-29,20.93,20.93,20.1,20.35,61400,3.33272741800481,3.33272741800481,3.20056479225498,3.24037281205914,385600.692411066,0.0,1.0
2003-09-30,21.0,21.1,20.3,20.5,49600,3.34387366354998,3.35979687147164,3.23241120809831,3.26425762394164,311495.021882555,0.0,1.0
2003-10-01,21.3,21.39,21.15,21.15,32500,3.39164328731498,3.40597417444448,3.36775847543248,3.36775847543248,204104.601031916,0.0,1.0
2003-10-02,22.15,22.3,21.31,21.31,62300,3.52699055464914,3.55087536653164,3.39323560810714,3.39323560810714,391252.819824258,0.0,1.0
2003-10-03,21.95,22.22,21.7,22.15,47900,3.49514413880581,3.53813680019431,3.45533611900164,3.52699055464914,300818.781213193,0.0,1.0
2003-10-06,21.85,22.1,21.8,22.0,31700,3.47922093088414,3.51902895068831,3.47125932692331,3.50310574276664,199080.487775746,0.0,1.0
2003-10-07,22.1,22.32,21.75,21.86,55600,3.51902895068831,3.55406000811597,3.46329772296248,3.48081325167631,349175.871303832,0.0,1.0
2003-10-08,22.1,22.25,21.8,22.25,22000,3.51902895068831,3.54291376257081,3.47125932692331,3.54291376257081,138163.114544682,0.0,1.0
2003-10-09,21.9,22.24,21.9,22.2,36400,3.48718253484497,3.54132144177864,3.48718253484497,3.53495215860997,228597.153155746,0.0,1.0
2003-10-10,22.3,22.48,21.9,21.98,27000,3.55087536653164,3.57953714079064,3.48718253484497,3.49992110118231,169563.822395746,0.0,1.0
2003-10-13,22.79,22.8,22.27,22.27,22300,3.62889908534781,3.63049140613997,3.54609840415514,3.54609840415514,140047.157015745,0.0,1.0
2003-10-14,22.98,23.0,22.7,22.85,31700,3.65915318039897,3.66233782198331,3.61456819821831,3.63845301010081,199080.487775746,0.0,1.0
2003-10-15,22.95,23.05,22.45,23.05,28500,3.65437621802247,3.67029942594414,3.57476017841414,3.67029942594414,178984.034751065,0.0,1.0
2003-10-16,23.01,23.1,22.6,23.02,16000,3.66393014277547,3.67826102990497,3.59864499029664,3.66552246356764,100482.265123405,0.0,1.0
2003-10-17,23.26,23.69,22.93,22.95,29100,3.70373816257964,3.77220795664281,3.65119157643814,3.65437621802247,182752.119693193,0.0,1.0
2003-10-20,23.57,23.6,23.25,23.25,25700,3.75310010713681,3.75787706951331,3.70214584178747,3.70214584178747,161399.638354469,0.0,1.0
2003-10-21,24.3,24.39,23.6,23.6,70600,3.86933952496497,3.88367041209447,3.75787706951331,3.75787706951331,443377.994857025,0.0,1.0
2003-10-22,24.65,25.0,24.5,24.55,47800,3.9250707526908,3.98080198041664,3.9011859408083,3.90914754476914,300190.767056173,0.0,1.0
2003-10-23,25.0,25.33,24.75,24.75,43000,3.98080198041664,4.03334856655814,3.94099396061247,3.94099396061247,270046.087519151,0.0,1.0
2003-10-24,25.21,25.45,25.01,25.2,31000,4.01424071705214,4.05245641606414,3.9823943012088,4.01264839625997,194684.388676597,0.0,1.0
2003-10-27,25.35,25.45,25.03,25.45,24200,4.03653320814247,4.05245641606414,3.98557894279314,4.05245641606414,151979.42599915,0.0,1.0
2003-10-28,25.15,25.4,25.0,25.4,31800,4.00468679229914,4.0444948121033,3.98080198041664,4.0444948121033,199708.501932767,0.0,1.0
2003-10-29,25.08,25.25,24.72,25.0,38700,4.02865679334402,4.05596427559555,3.97082918387018,4.01580621346094,240922.979987667,0.220535,1.0
2003-10-30,25.0,25.25,24.9,25.12,27400,4.01580621346094,4.05596427559555,3.9997429886071,4.03508208328556,170575.959991268,0.0,1.0
2003-10-31,25.0,25.05,24.74,25.05,27000,4.01580621346094,4.02383782588787,3.97404182884095,4.02383782588787,168085.799991396,0.0,1.0
2003-11-03,25.0,25.12,24.95,25.12,18600,4.01580621346094,4.03508208328556,4.00777460103402,4.03508208328556,115792.439994073,0.0,1.0
2003-11-04,25.0,25.0,24.71,24.97,32000,4.01580621346094,4.01580621346094,3.9692228613848,4.01098724600479,199212.799989802,0.0,1.0
2003-11-05,24.98,25.1,24.88,25.1,12400,4.01259356849017,4.03186943831479,3.99653034363633,4.03186943831479,77194.9599960484,0.0,1.0
2003-11-06,24.83,25.0,24.79,25.0,17500,3.98849873120941,4.01580621346094,3.98207344126787,4.01580621346094,108944.499994423,0.0,1.0
2003-11-07,24.8,24.89,24.72,24.88,12300,3.98367976375326,3.99813666612172,3.97082918387018,3.99653034363633,76572.4199960801,0.0,1.0
2003-11-10,24.95,25.0,24.8,24.8,25000,4.00777460103402,4.01580621346094,3.98367976375326,3.98367976375326,155634.999992033,0.0,1.0
2003-11-11,25.0,25.0,24.89,25.0,19800,4.01580621346094,4.01580621346094,3.99813666612172,4.01580621346094,123262.91999369,0.0,1.0
2003-11-12,25.35,25.4,24.95,25.0,34300,4.0720275004494,4.08005911287632,4.00777460103402,4.01580621346094,213531.219989069,0.0,1.0
2003-11-13,25.42,25.45,25.2,25.45,9700,4.08327175784709,4.08809072530324,4.04793266316863,4.08809072530324,60386.3799969088,0.0,1.0
2003-11-14,25.61,25.61,25.35,25.45,18800,4.11379188506939,4.11379188506939,4.0720275004494,4.08809072530324,117037.519994009,0.0,1.0
2003-11-17,25.65,25.77,25.65,25.69,30500,4.12021717501093,4.13949304483554,4.12021717501093,4.12664246495247,189874.69999028,0.0,1.0
2003-11-18,26.2,26.42,25.69,25.85,44900,4.20856491170707,4.24390400638552,4.12664246495247,4.15234362471862,279520.459985691,0.0,1.0
2003-11-19,26.6,26.6,26.0,26.0,29400,4.27281781112244,4.27281781112244,4.17643846199938,4.17643846199938,183026.759990631,0.0,1.0
2003-11-20,26.06,26.53,26.06,26.5,23700,4.18607639691169,4.26157355372475,4.18607639691169,4.2567545862686,147541.979992447,0.0,1.0
2003-11-21,26.18,26.34,25.74,26.0,35300,4.2053522667363,4.23105342650245,4.13467407737939,4.17643846199938,219756.619988751,0.0,1.0
2003-11-24,26.4,26.6,26.18,26.25,45200,4.24069136141476,4.27281781112244,4.2053522667363,4.21659652413399,281388.079985595,0.0,1.0
2003-11-25,26.8,26.83,26.3,26.3,35700,4.33272866022758,4.33757872962335,4.25189417029796,4.25189417029796,220821.582662817,0.172969,1.0
2003-11-26,27.2,28.0,26.91,27.05,62900,4.39739625217127,4.52673143605866,4.35051224801209,4.37314590519239,389066.598024963,0.0,1.0
2003-11-28,26.85,27.5,26.85,27.22,13700,4.34081210922054,4.44589694612904,4.34081210922054,4.40062963176846,84741.0555316692,0.0,1.0
2003-12-01,27.24,27.25,26.85,26.85,29100,4.40386301136564,4.40547970116423,4.34081210922054,4.34081210922054,179997.424523473,0.0,1.0
2003-12-02,28.1,28.39,27.12,27.3,33100,4.54289833404459,4.58978233820376,4.38446273378253,4.4135631501572,204739.338547318,0.0,1.0
2003-12-03,27.86,28.23,27.8,28.1,20600,4.50409777887837,4.56391530142629,4.49439764008681,4.54289833404459,127420.857222802,0.0,1.0
2003-12-04,28.14,28.33,28.0,28.0,18000,4.54936509323896,4.58008219941221,4.52673143605866,4.52673143605866,111338.613107303,0.0,1.0
2003-12-05,28.41,28.83,28.1,28.25,22600,4.59301571780095,4.66091668934183,4.54289833404459,4.56714868102347,139791.814234724,0.0,1.0
2003-12-08,29.1,29.1,28.6,28.6,17800,4.70456731390382,4.70456731390382,4.6237328239742,4.6237328239742,110101.517406111,0.0,1.0
2003-12-09,30.2,30.5,29.13,29.2,37100,4.88240319174898,4.93090388570676,4.7094173832996,4.72073421188975,229481.252571163,0.0,1.0
2003-12-10,30.15,30.2,29.5,30.2,27400,4.87431974275602,4.88240319174898,4.76923490584752,4.88240319174898,169482.111063339,0.0,1.0
2003-12-11,29.8,30.15,29.77,30.02,19000,4.81773559980529,4.87431974275602,4.81288553040951,4.85330277537432,117524.091613264,0.0,1.0
2003-12-12,29.94,30.2,29.82,29.83,25300,4.84036925698558,4.88240319174898,4.82096897940247,4.82258566920107,156492.60620082,0.0,1.0
2003-12-15,30.46,30.58,30.15,30.15,28400,4.92443712651239,4.9438374040955,4.87431974275602,4.87431974275602,175667.5895693,0.0,1.0
2003-12-16,29.19,30.4,29.12,30.4,29400,4.71911752209115,4.91473698772083,4.70780069350101,4.91473698772083,181853.068075261,0.0,1.0
2003-12-17,27.75,29.0,27.21,29.0,91500,4.48631419109385,4.6884004159179,4.39901294196986,4.6884004159179,565971.283295456,0.0,1.0
2003-12-18,29.09,29.3,28.15,28.35,42200,4.70295062410523,4.73690110987567,4.55098178303755,4.58331557900939,261027.192951565,0.0,1.0
2003-12-19,27.9,29.09,27.9,29.09,45400,4.51056453807274,4.70295062410523,4.51056453807274,4.70295062410523,280820.724170641,0.0,1.0
2003-12-22,28.0,28.33,27.99,28.0,26800,4.52673143605866,4.58008219941221,4.52511474626007,4.52673143605866,165770.823959762,0.0,1.0
2003-12-23,27.17,28.05,27.1,28.04,38700,4.39254618277549,4.53481488505162,4.38122935418535,4.53319819525303,239378.018180701,0.0,1.0
2003-12-24,27.57,27.62,26.9,27.08,24700,4.45721377471919,4.46529722371215,4.3488955582135,4.37799597458816,152781.319097243,0.0,1.0
2003-12-26,27.74,27.8,27.5,27.53,10600,4.48469750129526,4.49439764008681,4.44589694612904,4.45074701552482,65566.0721631894,0.0,1.0
2003-12-29,28.05,28.07,27.4,27.7,17600,4.56161814689147,4.56487063754879,4.45591220052856,4.50469956038836,108224.753607756,0.165791,1.0
2003-12-30,28.59,28.59,28.05,28.05,15300,4.64943539463911,4.64943539463911,4.56161814689147,4.56161814689147,94081.7460340156,0.0,1.0
2003-12-31,28.6,28.91,28.4,28.67,11000,4.65106163996777,4.70147524515623,4.61853673339457,4.66244535726839,67640.4710048478,0.0,1.0
2004-01-02,28.54,28.55,28.45,28.55,21500,4.64130416799581,4.64293041332447,4.62666796003787,4.64293041332447,132206.375145839,0.0,1.0
2004-01-05,28.59,28.78,28.33,28.74,18800,4.64943539463911,4.68033405588365,4.60715301609395,4.67382907456901,115603.714081013,0.0,1.0
2004-01-06,28.5,28.6,28.42,28.45,11300,4.63479918668117,4.65106163996777,4.62178922405189,4.62666796003787,69485.2111231619,0.0,1.0
2004-01-07,28.56,28.8,28.4,28.5,22300,4.64455665865313,4.68358654654097,4.61853673339457,4.63479918668117,137125.68212801,0.0,1.0
2004-01-08,28.55,28.7,28.44,28.6,14100,4.64293041332447,4.66732409325437,4.62504171470921,4.65106163996777,86702.7855607595,0.0,1.0
2004-01-09,28.55,28.7,28.48,28.7,25900,4.64293041332447,4.66732409325437,4.63154669602385,4.66732409325437,159262.563547778,0.0,1.0
2004-01-12,28.7,28.74,28.2,28.58,14300,4.66732409325437,4.67382907456901,4.58601182682137,4.64780914931045,87932.6123063022,0.0,1.0
2004-01-13,28.75,28.8,28.6,28.75,10300,4.67545531989767,4.68358654654097,4.65106163996777,4.67545531989767,63336.0773954484,0.0,1.0
2004-01-14,28.63,28.85,28.53,28.81,16400,4.65594037595375,4.69171777318427,4.63967792266715,4.68521279186963,100845.7931345,0.0,1.0
2004-01-15,28.15,28.76,28.0,28.75,14400,4.57788060017807,4.67708156522633,4.55348692024817,4.67545531989767,88547.5256790735,0.0,1.0
2004-01-16,26.51,28.01,26.47,27.9,89000,4.31117636627782,4.55511316557683,4.30467138496318,4.53722446696156,547272.901766496,0.0,1.0
2004-01-20,26.4,26.52,25.52,26.51,109800,4.29328766766256,4.31280261160648,4.15017807874047,4.31117636627782,675174.883302935,0.0,1.0
2004-01-21,26.84,26.9,26.55,26.55,19000,4.3648424621236,4.37459993409556,4.31768134759246,4.31768134759246,116833.540826555,0.0,1.0
2004-01-22,27.81,28.0,26.9,26.95,23000,4.52258825900362,4.55348692024817,4.37459993409556,4.38273116073886,141430.075737409,0.0,1.0
2004-01-23,27.86,27.97,27.7,27.7,26400,4.53071948564692,4.54860818426218,4.50469956038836,4.50469956038836,162337.130411635,0.0,1.0
2004-01-26,28.17,28.25,27.85,27.9,19000,4.58113309083539,4.59414305346467,4.52909324031826,4.53722446696156,116833.540826555,0.0,1.0
2004-01-27,28.37,28.37,28.1,28.12,13600,4.61365799740859,4.61365799740859,4.56974937353477,4.57300186419209,83628.2186969028,0.0,1.0
2004-01-28,27.4,28.3,27.24,28.25,29100,4.48413276096587,4.63142179326037,4.45794804411351,4.623239069244,177813.647031328,0.173532,1.0
2004-01-29,26.13,27.41,25.75,27.35,45700,4.27629157095029,4.48576930576914,4.21410286842595,4.47595003694951,279246.861489062,0.0,1.0
2004-01-30,26.1,26.33,25.97,26.18,13500,4.27138193654048,4.30902246701574,4.25010685409794,4.28447429496666,82490.8671794822,0.0,1.0
2004-02-02,26.29,26.38,25.81,26.1,15300,4.30247628780265,4.3172051910321,4.22392213724558,4.27138193654048,93489.6494700798,0.0,1.0
2004-02-03,26.48,26.68,26.22,26.29,9800,4.33357063906482,4.36630153513027,4.29102047417974,4.30247628780265,59882.2591376982,0.0,1.0
2004-02-04,26.62,26.9,26.34,26.47,9100,4.35648226631063,4.40230552080226,4.31065901181901,4.33193409426155,55604.9549135769,0.0,1.0
2004-02-05,24.82,26.62,24.5,26.62,70700,4.06190420172164,4.35648226631063,4.00953476801692,4.35648226631063,432007.726636251,0.0,1.0
2004-02-06,25.87,25.87,25.0,25.0,20000,4.23374140606522,4.23374140606522,4.09136200818053,4.09136200818053,122208.692117751,0.0,1.0
2004-02-09,26.5,26.65,26.03,26.03,30400,4.33684372867137,4.36139190072045,4.25992612291757,4.25992612291757,185757.212018982,0.0,1.0
2004-02-10,27.24,27.32,26.44,26.55,11400,4.45794804411351,4.47104040253969,4.32702445985173,4.34502645268773,69658.9545071183,0.0,1.0
2004-02-11,27.82,28.0,27.34,27.34,24400,4.5528676427033,4.5823254491622,4.47431349214623,4.47431349214623,149094.604383657,0.0,1.0
2004-02-12,27.8,27.84,27.57,27.62,13300,4.54959455309675,4.55614073230984,4.51195402262149,4.52013674663786,81268.7802583048,0.0,1.0
2004-02-13,27.72,27.8,27.67,27.72,13700,4.53650219467058,4.54959455309675,4.52831947065422,4.53650219467058,83712.9541006597,0.0,1.0
2004-02-17,27.65,27.8,27.61,27.75,13800,4.52504638104767,4.54959455309675,4.51850020183458,4.54141182908039,84323.9975612485,0.0,1.0
2004-02-18,27.6,27.6,27.0,27.55,16600,4.51686365703131,4.51686365703131,4.41867096883498,4.50868093301495,101433.214457734,0.0,1.0
2004-02-19,27.45,27.7,27.45,27.6,13900,4.49231548498223,4.53322910506403,4.49231548498223,4.51686365703131,84935.0410218372,0.0,1.0
2004-02-20,27.24,27.6,27.03,27.6,8600,4.45794804411351,4.51686365703131,4.42358060324479,4.51686365703131,52549.7376106331,0.0,1.0
2004-02-23,27.17,27.2,26.75,27.0,13800,4.44649223049061,4.45140186490042,4.37775734875317,4.41867096883498,84323.9975612484,0.0,1.0
2004-02-24,26.75,27.24,26.72,27.05,45600,4.37775734875317,4.45794804411351,4.37284771434336,4.42685369285134,278635.818028473,0.0,1.0
2004-02-25,26.39,26.51,26.29,26.5,20900,4.34536619938889,4.36512534845773,4.32890024183152,4.36347875270199,126928.542887264,0.162076,1.0
2004-02-26,26.23,26.4,26.1,26.4,20100,4.3190206672971,4.34701279514462,4.29761492247253,4.34701279514462,122070.034068613,0.0,1.0
2004-02-27,26.8,26.89,26.22,26.24,18700,4.41287662537409,4.42769598717572,4.31737407154136,4.32066726305284,113567.643635973,0.0,1.0
2004-03-01,27.0,27.08,26.76,26.8,17500,4.44580854048882,4.45898130653471,4.40629024235114,4.41287662537409,106279.880407996,0.0,1.0
2004-03-02,26.94,27.5,26.89,27.15,21400,4.4359289659544,4.52813832827565,4.42769598717572,4.47050747682487,129965.110898921,0.0,1.0
2004-03-03,26.8,27.0,26.7,26.7,20800,4.41287662537409,4.44580854048882,4.39641066781672,4.39641066781672,126321.229284933,0.0,1.0
2004-03-04,26.64,26.99,26.64,26.95,16500,4.3865310932823,4.44416194473308,4.3865310932823,4.43757556171014,100206.744384682,0.0,1.0
2004-03-05,26.75,26.8,26.3,26.79,18100,4.4046436465954,4.41287662537409,4.33054683758726,4.41123002961835,109923.762021985,0.0,1.0
2004-03-08,26.89,26.89,26.61,26.74,17400,4.42769598717572,4.42769598717572,4.38159130601509,4.40299705083967,105672.566805665,0.0,1.0
2004-03-09,26.86,27.09,26.8,26.92,10700,4.42275619990851,4.46062790229045,4.41287662537409,4.43263577444293,64982.5554494605,0.0,1.0
2004-03-10,26.6,26.94,26.6,26.94,14800,4.37994471025936,4.4359289659544,4.37994471025936,4.4359289659544,89882.4131450482,0.0,1.0
2004-03-11,26.18,26.45,25.86,26.45,19100,4.31078768851842,4.35524577392331,4.25809662433485,4.35524577392331,115996.898045299,0.0,1.0
2004-03-12,26.1,26.22,25.91,26.1,11700,4.29761492247253,4.31737407154136,4.26632960311353,4.29761492247253,71055.6914727745,0.0,1.0
2004-03-15,26.12,26.37,26.11,26.35,19600,4.300908113984,4.34207300787741,4.29926151822826,4.33877981636594,119033.466056956,0.0,1.0
2004-03-16,26.21,26.29,26.06,26.22,9900,4.31572747578563,4.32890024183152,4.29102853944958,4.31737407154136,60124.0466308093,0.0,1.0
2004-03-17,26.2,26.34,26.06,26.21,12400,4.31408088002989,4.3371332206102,4.29102853944958,4.31572747578563,75306.8866890945,0.0,1.0
2004-03-18,25.69,26.27,25.55,26.1,27300,4.23010449648733,4.32560705032005,4.20705215590701,4.29761492247253,165796.613436474,0.0,1.0
2004-03-19,26.45,26.5,25.8,25.8,23600,4.35524577392331,4.36347875270199,4.24821704980043,4.24821704980043,143326.010150212,0.0,1.0
2004-03-22,27.58,27.58,26.32,26.55,26100,4.54131109432154,4.54131109432154,4.33384002909873,4.37171173148067,158508.850208497,0.0,1.0
2004-03-23,27.9,28.05,27.62,28.05,14600,4.59400215850511,4.61870109484116,4.54789747734449,4.61870109484116,88667.7859403855,0.0,1.0
2004-03-24,27.8,27.9,27.6,27.9,11000,4.57753620094775,4.59400215850511,4.54460428583302,4.59400215850511,66804.4962564547,0.0,1.0
2004-03-25,27.85,27.9,27.72,27.9,11600,4.58576917972643,4.59400215850511,4.56436343490186,4.59400215850511,70448.3778704432,0.0,1.0
2004-03-26,28.0,28.0,27.63,27.85,10800,4.61046811606248,4.61046811606248,4.54954407310023,4.58576917972643,65589.8690517919,0.0,1.0
2004-03-29,28.0,28.05,27.62,28.0,8100,4.63879878399738,4.64708235325452,4.57584365764313,4.63879878399738,48891.9676323102,0.172056,1.0
2004-03-30,27.9,28.09,27.86,27.95,15600,4.62223164548311,4.65370920866023,4.6156047900774,4.63051521474024,94162.3080325974,0.0,1.0
2004-03-31,28.35,28.4,27.8,28.0,21700,4.69678376879735,4.70506733805449,4.60566450696883,4.63879878399738,130982.184891498,0.0,1.0
2004-04-01,28.84,28.84,28.38,28.48,23300,4.7779627475173,4.7779627475173,4.70175391035163,4.71832104886591,140639.857510226,0.0,1.0
2004-04-02,28.65,29.24,28.65,29.09,18800,4.74648518434018,4.84423130157441,4.74648518434018,4.81938059380299,113477.653270053,0.0,1.0
2004-04-05,28.65,29.45,28.5,28.55,12600,4.74648518434018,4.87902229245439,4.72163447656876,4.7299180458259,76054.1718724825,0.0,1.0
2004-04-06,28.95,28.95,28.62,28.85,9400,4.79618659988301,4.79618659988301,4.7415150427859,4.77961946136873,56738.8266350266,0.0,1.0
2004-04-07,29.21,29.7,29.2,29.65,17900,4.83926116002013,4.92044013874008,4.8376044461687,4.91215656948294,108045.212422019,0.0,1.0
2004-04-08,28.92,29.2,28.82,29.2,9200,4.79121645832873,4.8376044461687,4.77464931981445,4.8376044461687,55531.6175576856,0.0,1.0
2004-04-12,28.75,28.86,28.4,28.83,15800,4.76305232285446,4.78127617522016,4.70506733805449,4.77630603366588,95369.5171099384,0.0,1.0
2004-04-13,29.15,29.24,28.82,28.9,20100,4.82932087691156,4.84423130157441,4.77464931981445,4.78790303062587,121324.51227277,0.0,1.0
2004-04-14,28.97,29.35,28.87,29.35,14400,4.79950002758586,4.86245515394011,4.78293288907159,4.86245515394011,86919.0535685515,0.0,1.0
2004-04-15,27.97,29.05,27.97,28.9,24800,4.6338286424431,4.81275373839728,4.6338286424431,4.78790303062587,149693.925590283,0.0,1.0
2004-04-16,28.23,28.23,27.7,27.97,11000,4.67690320258022,4.67690320258022,4.58909736845455,4.6338286424431,66396.4992537546,0.0,1.0
2004-04-19,28.5,28.5,28.2,28.45,17200,4.72163447656876,4.72163447656876,4.67193306102593,4.71335090731163,103819.980651325,0.0,1.0
2004-04-20,28.0,28.69,27.86,28.6,23700,4.63879878399738,4.75311203974589,4.6156047900774,4.73820161508304,143054.275664908,0.0,1.0
2004-04-21,28.12,28.25,28.0,28.0,7100,4.65867935021451,4.68021663028307,4.63879878399738,4.63879878399738,42855.9222456053,0.0,1.0
2004-04-22,28.3,28.3,28.05,28.22,6200,4.68850019954021,4.68850019954021,4.64708235325452,4.67524648872879,37423.4813975708,0.0,1.0
2004-04-23,28.25,28.49,28.2,28.4,5700,4.68021663028307,4.71997776271734,4.67193306102593,4.70506733805449,34405.4587042183,0.0,1.0
2004-04-26,28.5,28.5,28.23,28.25,8200,4.72163447656876,4.72163447656876,4.67690320258022,4.68021663028307,49495.5721709808,0.0,1.0
2004-04-27,29.0,29.25,28.6,28.6,24400,4.80447016914015,4.84588801542584,4.73820161508304,4.73820161508304,147279.507435601,0.0,1.0
2004-04-28,28.98,29.3,28.96,29.04,11200,4.83585081455696,4.88924875315801,4.8325134433944,4.84586292804466,67118.6958503674,0.209415,1.0
2004-04-29,29.0,29.2,28.83,28.96,5700,4.83918818571953,4.87256189734518,4.81082053083772,4.8325134433944,34158.6219952762,0.0,1.0
2004-04-30,28.25,29.0,28.2,29.0,18100,4.71403676712333,4.83918818571953,4.70569333921692,4.83918818571953,108468.606686754,0.0,1.0
2004-05-03,28.37,28.75,28.1,28.75,13700,4.73406099409873,4.79747104618746,4.6890064834041,4.79747104618746,82100.5476026814,0.0,1.0
2004-05-04,28.99,29.04,28.4,28.57,17000,4.83751950013825,4.84586292804466,4.73906705084257,4.76743470572438,101876.591915736,0.0,1.0
2004-05-05,29.37,29.47,28.91,29.1,9900,4.90092955222698,4.91761640803981,4.82417001548799,4.85587504153235,59328.132939164,0.0,1.0
2004-05-06,28.08,29.49,28.0,29.49,34700,4.68566911224153,4.92095377920238,4.67231962759127,4.92095377920238,207948.10232212,0.0,1.0
2004-05-07,28.4,28.68,28.02,28.3,13500,4.73906705084257,4.78579024711849,4.67565699875383,4.72238019502975,80901.9994624964,0.0,1.0
2004-05-10,26.83,28.6,26.51,28.5,54300,4.47708341458121,4.77244076246823,4.42368547598016,4.7557539066554,325405.820060263,0.0,1.0
2004-05-11,26.8,26.8,26.25,26.25,17900,4.47207735783736,4.47207735783736,4.38029965086681,4.38029965086681,107270.058546569,0.0,1.0
2004-05-12,27.11,27.27,26.99,27.0,15300,4.52380661085712,4.55050558015764,4.50378238388173,4.50545106946301,91688.9327241625,0.0,1.0
2004-05-13,28.06,28.06,27.25,27.25,21500,4.68233174107896,4.68233174107896,4.54716820899507,4.54716820899507,128843.925069902,0.0,1.0
2004-05-14,29.88,30.0,28.26,28.26,28000,4.9860325168724,5.00605674384779,4.71570545270462,4.71570545270462,167796.739625918,0.0,1.0
2004-05-17,29.63,29.95,29.59,29.85,14300,4.94431537734033,4.99771331594138,4.9376406350152,4.98102646012855,85696.1920232369,0.0,1.0
2004-05-18,28.9,29.7,28.85,29.45,31600,4.8225013299067,4.95599617640931,4.81415790200029,4.91427903687724,189370.606149251,0.0,1.0
2004-05-19,28.78,29.0,28.75,29.0,22400,4.80247710293131,4.83918818571953,4.79747104618746,4.83918818571953,134237.391700735,0.0,1.0
2004-05-20,29.25,29.4,29.01,29.4,27000,4.88090532525159,4.90593560897083,4.84085687130081,4.90593560897083,161803.998924993,0.0,1.0
2004-05-21,29.29,29.45,29.25,29.36,12700,4.88758006757672,4.91427903687724,4.88090532525159,4.8992608666457,76107.8069017559,0.0,1.0
2004-05-24,29.53,29.61,29.4,29.4,11900,4.92762852152751,4.94097800617777,4.90593560897083,4.90593560897083,71313.6143410152,0.0,1.0
2004-05-25,30.11,30.23,29.51,29.6,16500,5.0244122852419,5.04443651221729,4.92429115036494,4.93930932059648,98880.2215652732,0.0,1.0
2004-05-26,29.32,29.94,29.3,29.91,12500,4.92572288259368,5.02988209770992,4.92236290791251,5.02484213568817,74405.3225761284,0.19858,1.0
2004-05-27,29.32,29.45,29.31,29.31,10500,4.92572288259368,4.94756271802128,4.9240428952531,4.9240428952531,62500.4709639479,0.0,1.0
2004-05-28,28.71,29.55,28.7,29.4,16700,4.82324365481803,4.96436259142712,4.82156366747744,4.93916278131836,99405.5109617075,0.0,1.0
2004-06-01,29.07,29.1,28.82,28.94,25900,4.88372319907907,4.88876316110082,4.84172351556446,4.86188336365147,154167.828377738,0.0,1.0
2004-06-02,29.45,29.52,29.04,29.27,10700,4.94756271802128,4.95932262940537,4.87868323705732,4.91732294589076,63690.9561251659,0.0,1.0
2004-06-03,29.45,29.7,29.4,29.45,11100,4.94756271802128,4.98956240153589,4.93916278131836,4.94756271802128,66071.926447602,0.0,1.0
2004-06-04,28.71,29.13,28.7,29.1,12400,4.82324365481803,4.89380312312258,4.82156366747744,4.88876316110082,73810.0799955194,0.0,1.0
2004-06-07,27.76,28.86,27.56,28.85,27200,4.6636448574625,4.8484434649268,4.63004511065081,4.84676347758621,161905.981925656,0.0,1.0
2004-06-08,28.15,28.24,27.78,27.8,8000,4.7291643637453,4.74428424981056,4.66700483214367,4.67036480682484,47619.4064487222,0.0,1.0
2004-06-09,27.46,28.3,27.4,28.3,13000,4.61324523724497,4.75436417385407,4.60316531320146,4.75436417385407,77381.5354791735,0.0,1.0
2004-06-10,27.88,27.9,27.55,27.66,6200,4.68380470554952,4.68716468023069,4.62836512331023,4.64684498405666,36905.0399977597,0.0,1.0
2004-06-14,28.06,28.15,27.7,28.0,6900,4.71404447768004,4.7291643637453,4.653564933419,4.70396455363653,41071.7380620229,0.0,1.0
2004-06-15,28.31,28.86,28.31,28.5,21800,4.75604416119465,4.8484434649268,4.75604416119465,4.78796392066575,129762.882572768,0.0,1.0
2004-06-16,28.7,28.98,28.45,28.45,6900,4.82156366747744,4.86860331301381,4.77956398396283,4.77956398396283,41071.7380620229,0.0,1.0
2004-06-17,30.0,30.0,28.92,28.92,18900,5.03996202175343,5.03996202175343,4.8585233889703,4.8585233889703,112500.847735106,0.0,1.0
2004-06-18,30.0,30.16,29.65,30.0,12500,5.03996202175343,5.06684181920278,4.98116246483297,5.03996202175343,74405.3225761284,0.0,1.0
2004-06-21,29.1,29.85,29.1,29.85,18000,4.88876316110082,5.01476221164466,4.88876316110082,5.01476221164466,107143.664509625,0.0,1.0
2004-06-22,29.4,29.58,29.19,29.2,8900,4.93916278131836,4.96940255344888,4.90388304716608,4.90556303450667,52976.5896742034,0.0,1.0
2004-06-23,29.6,29.82,29.4,29.4,13000,4.97276252813005,5.00972224962291,4.93916278131836,4.93916278131836,77381.5354791735,0.0,1.0
2004-06-24,29.45,29.47,29.3,29.45,24700,4.94756271802128,4.95092269270245,4.92236290791251,4.94756271802128,147024.91741043,0.0,1.0
2004-06-25,29.1,29.55,29.1,29.35,9900,4.88876316110082,4.96436259142712,4.88876316110082,4.93076284461544,58929.0154802938,0.0,1.0
2004-06-28,27.85,29.05,27.85,28.71,21400,4.70978352578811,4.91271854305726,4.70978352578811,4.85522028816433,126542.970974504,0.184637,1.0
2004-06-29,27.44,27.8,27.2,27.62,28800,4.64044739488782,4.70132790006856,4.59986039143399,4.67088764747819,170300.820750734,0.0,1.0
2004-06-30,27.66,27.7,27.45,27.67,13300,4.67765214805383,4.68441664862947,4.64213852003173,4.67934327319774,78645.8651383597,0.0,1.0
2004-07-01,27.85,27.85,27.74,27.8,23100,4.70978352578811,4.70978352578811,4.69118114920511,4.70132790006856,136595.449977151,0.0,1.0
2004-07-02,28.55,28.58,27.9,27.9,8700,4.82816228586178,4.83323566129351,4.71823915150766,4.71823915150766,51445.0396017842,0.0,1.0
2004-07-06,28.83,28.91,28.75,28.79,6900,4.87551378989125,4.88904279104253,4.86198478873997,4.86874928931561,40801.2383048633,0.0,1.0
2004-07-07,28.99,29.1,28.84,28.95,8800,4.9025717921938,4.92117416877681,4.87720491503516,4.89580729161816,52036.3618960575,0.0,1.0
2004-07-08,29.3,29.42,28.9,29.22,30700,4.954996671655,4.97529017338191,4.88735166589862,4.94146767050372,181535.944341928,0.0,1.0
2004-07-09,29.45,29.5,29.35,29.4,9400,4.98036354881364,4.98881917453319,4.96345229737455,4.97190792309409,55584.2956616978,0.0,1.0
2004-07-12,29.49,29.55,29.15,29.48,8500,4.98712804938928,4.99727480025274,4.92962979449635,4.98543692424537,50262.3950132374,0.0,1.0
2004-07-13,29.49,29.65,29.35,29.65,9300,4.98712804938928,5.01418605169183,4.96345229737455,5.01418605169183,54992.9733674244,0.0,1.0
2004-07-14,29.48,29.55,29.36,29.37,13200,4.98543692424537,4.99727480025274,4.96514342251846,4.96683454766237,78054.5428440863,0.0,1.0
2004-07-15,29.9,30.01,29.4,29.55,17900,5.05646418028957,5.07506655687258,4.97190792309409,4.99727480025274,105846.690674935,0.0,1.0
2004-07-16,29.9,30.0,29.7,29.9,11900,5.05646418028957,5.07337543172867,5.02264167741138,5.05646418028957,70367.3530185323,0.0,1.0
2004-07-19,29.91,30.0,29.6,29.9,15300,5.05815530543348,5.07337543172867,5.00573042597228,5.05646418028957,90472.3110238273,0.0,1.0
2004-07-20,30.46,30.65,30.0,30.0,24600,5.15116718834851,5.18329856608279,5.07337543172867,5.07337543172867,145465.284391252,0.0,1.0
2004-07-21,28.88,30.66,28.85,30.66,36500,4.8839694156108,5.1849896912267,4.87889604017907,5.1849896912267,215832.637409784,0.0,1.0
2004-07-22,29.75,29.75,29.0,29.0,29200,5.03109730313093,5.03109730313093,4.90426291733771,4.90426291733771,172666.109927827,0.0,1.0
2004-07-23,29.61,29.95,29.56,29.95,11300,5.00742155111619,5.06491980600912,4.99896592539665,5.06491980600912,66819.4192528921,0.0,1.0
2004-07-26,29.9,30.0,29.58,29.58,27000,5.05646418028957,5.07337543172867,5.00234817568447,5.00234817568447,159657.019453813,0.0,1.0
2004-07-27,30.1,30.2,29.92,29.95,24200,5.09028668316776,5.10719793460686,5.05984643057739,5.06491980600912,143099.995214158,0.0,1.0
2004-07-28,29.95,29.95,29.79,29.8,12000,5.09962981136283,5.09962981136283,5.07238637998327,5.07408909444449,70475.7037852427,0.205248,1.0
2004-07-29,30.0,30.12,29.9,30.0,10900,5.10814338366895,5.12857595720363,5.09111623905672,5.10814338366895,64015.4309382621,0.0,1.0
2004-07-30,30.85,30.85,30.07,30.09,9700,5.2528741128729,5.2528741128729,5.12006238489751,5.12346781381996,56967.8605597379,0.0,1.0
2004-08-02,30.58,31.3,30.5,30.85,18900,5.20690082241988,5.32949626362794,5.1932791067301,5.2528741128729,110999.233461757,0.0,1.0
2004-08-03,31.41,31.41,30.61,30.61,11600,5.34822612270139,5.34822612270139,5.21200896580355,5.21200896580355,68126.5136590679,0.0,1.0
2004-08-04,31.58,32.6,31.5,31.5,63200,5.37717226854218,5.55084914358693,5.3635505528524,5.3635505528524,371172.039935611,0.0,1.0
2004-08-05,31.19,31.6,30.45,31.58,68600,5.31076640455449,5.38057769746463,5.18476553442398,5.37717226854218,402886.10663897,0.0,1.0
2004-08-06,30.96,31.3,30.85,31.3,9500,5.27160397194636,5.32949626362794,5.2528741128729,5.32949626362794,55793.2654966504,0.0,1.0
2004-08-09,31.83,31.83,31.17,31.17,10700,5.41974013007276,5.41974013007276,5.30736097563204,5.30736097563204,62840.8358751746,0.0,1.0
2004-08-10,31.6,32.15,31.33,31.86,30800,5.38057769746463,5.47422699283189,5.33460440701161,5.42484827345642,180887.639715456,0.0,1.0
2004-08-11,31.2,31.59,31.0,31.43,12000,5.31246911901571,5.3788749830034,5.27841482979125,5.35163155162384,70475.7037852426,0.0,1.0
2004-08-12,30.95,31.35,30.8,31.35,7300,5.26990125748513,5.33800983593405,5.24436054056679,5.33800983593405,42872.7198026893,0.0,1.0
2004-08-13,30.79,31.23,30.65,31.0,14900,5.24265782610557,5.31757726239938,5.21881982364844,5.27841482979125,87507.3322000096,0.0,1.0
2004-08-16,30.9,31.2,30.75,30.9,13100,5.26138768517902,5.31246911901571,5.23584696826067,5.26138768517902,76935.9766322232,0.0,1.0
2004-08-17,30.41,31.05,30.2,30.94,20700,5.17795467657909,5.28692840209736,5.14219767289341,5.26819854302391,121570.589029544,0.0,1.0
2004-08-18,31.02,31.02,30.37,30.42,9400,5.28182025871369,5.28182025871369,5.1711438187342,5.17965739104032,55205.9679651068,0.0,1.0
2004-08-19,31.22,31.48,30.8,31.1,15000,5.31587454793815,5.36014512392995,5.24436054056679,5.29544197440348,88094.6297315534,0.0,1.0
2004-08-20,31.3,31.55,31.2,31.32,12100,5.32949626362794,5.37206412515851,5.31246911901571,5.33290169255038,71063.0013167863,0.0,1.0
2004-08-23,31.05,31.4,30.82,31.4,19000,5.28692840209736,5.34652340824017,5.24776596948923,5.34652340824017,111586.530993301,0.0,1.0
2004-08-24,30.0,31.05,29.99,31.05,26300,5.10814338366895,5.28692840209736,5.10644066920773,5.28692840209736,154459.25079599,0.0,1.0
2004-08-25,30.16,30.45,29.87,29.9,12300,5.13538681504852,5.18476553442398,5.08600809567305,5.09111623905672,72237.5963798737,0.0,1.0
2004-08-26,30.11,30.29,29.81,30.17,25600,5.1268732427424,5.15752210304442,5.07579180890571,5.13708952950974,150348.168075184,0.0,1.0
2004-08-27,30.34,30.41,30.13,30.15,9500,5.19977240832797,5.2117692464487,5.16378189396578,5.16720956200028,55431.2722492181,0.198135,1.0
2004-08-30,29.95,30.39,29.95,30.34,16300,5.13293288165533,5.20834157841421,5.13293288165533,5.19977240832797,95108.393438132,0.0,1.0
2004-08-31,29.8,29.96,29.7,29.95,5600,5.10722537139662,5.13464671567258,5.09008703122415,5.13293288165533,32675.2762732233,0.0,1.0
2004-09-01,30.05,30.38,29.6,29.95,20800,5.1500712218278,5.20662774439696,5.07294869105168,5.13293288165533,121365.311871972,0.0,1.0
2004-09-02,30.36,30.36,29.88,30.05,12200,5.20320007636247,5.20320007636247,5.1209360435346,5.1500712218278,71185.4233095221,0.0,1.0
2004-09-03,30.49,30.59,30.4,30.58,6800,5.22547991858668,5.24261825875915,5.21005541243145,5.2409044247419,39677.121188914,0.0,1.0
2004-09-07,30.22,30.22,29.9,29.96,19600,5.17920640012101,5.17920640012101,5.1243637115691,5.13464671567258,114363.466956281,0.0,1.0
2004-09-08,29.7,30.22,29.7,30.22,14200,5.09008703122415,5.17920640012101,5.09008703122415,5.17920640012101,82855.1648356733,0.0,1.0
2004-09-09,29.74,29.74,29.4,29.5,11900,5.09694236729314,5.09694236729314,5.03867201070674,5.05581035087921,69434.9620805994,0.0,1.0
2004-09-10,30.14,30.15,29.84,29.84,9300,5.16549572798303,5.16720956200028,5.11408070746561,5.11408070746561,54264.2980966029,0.0,1.0
2004-09-13,29.97,30.25,29.92,30.2,8800,5.13636054968983,5.18434790217275,5.12779137960359,5.17577873208651,51346.8627150651,0.0,1.0
2004-09-14,30.16,30.4,30.1,30.1,5600,5.16892339601752,5.21005541243145,5.15864039191404,5.15864039191404,32675.2762732233,0.0,1.0
2004-09-15,30.2,30.2,29.93,30.05,7300,5.17577873208651,5.17577873208651,5.12950521362084,5.1500712218278,42594.5565704518,0.0,1.0
2004-09-16,30.37,30.5,30.3,30.35,10000,5.20491391037971,5.22719375260393,5.19291707225898,5.20148624234522,58348.7076307559,0.0,1.0
2004-09-17,30.2,30.49,30.0,30.4,26300,5.17577873208651,5.22547991858668,5.14150205174157,5.21005541243145,153457.101068888,0.0,1.0
2004-09-20,31.25,31.28,30.4,30.4,20300,5.35573130389747,5.36087280594921,5.21005541243145,5.21005541243145,118447.876490434,0.0,1.0
2004-09-21,31.94,32.04,31.08,31.27,20800,5.47398585108752,5.49112419125999,5.32659612560426,5.35915897193196,121365.311871972,0.0,1.0
2004-09-22,31.87,32.3,31.87,32.14,25900,5.46198901296679,5.53568387570842,5.46198901296679,5.50826253143247,151123.152763658,0.0,1.0
2004-09-23,31.64,32.07,31.45,32.07,30900,5.42257083057011,5.49626569331174,5.39000798424241,5.49626569331174,180297.506579035,0.0,1.0
2004-09-24,31.88,31.9,31.2,31.5,20000,5.46370284698404,5.46713051501853,5.34716213381123,5.39857715432865,116697.415261512,0.0,1.0
2004-09-27,32.68,32.68,32.08,32.08,32600,5.60080956836381,5.60080956836381,5.49797952732898,5.49797952732898,190216.786876264,0.0,1.0
2004-09-28,33.1,33.25,32.51,32.57,29300,5.7158775839656,5.741780352473,5.61399336116984,5.6243544685728,169672.982976508,0.251407,1.0
2004-09-29,32.78,33.33,32.64,33.33,16200,5.66061834448316,5.75559516234361,5.63644242720958,5.75559516234361,93812.366014315,0.0,1.0
2004-09-30,33.18,33.18,32.51,32.7,23800,5.72969239383621,5.72969239383621,5.61399336116984,5.64680353461254,137823.105625969,0.0,1.0
2004-10-01,33.2,33.25,32.82,32.82,16900,5.73314609630387,5.741780352473,5.66752574941846,5.66752574941846,97865.98676802,0.0,1.0
2004-10-04,33.64,33.9,33.2,33.32,25000,5.80912755059223,5.85402568267172,5.73314609630387,5.75386831110978,144772.169775178,0.0,1.0
2004-10-05,35.1,35.1,33.87,33.87,38600,6.0612478307309,6.0612478307309,5.84884512897024,5.84884512897024,223528.230132874,0.0,1.0
2004-10-06,37.8,37.8,35.1,35.1,53400,6.52749766386404,6.52749766386404,6.0612478307309,6.0612478307309,309233.354639779,0.0,1.0
2004-10-07,38.65,41.25,36.5,37.5,154300,6.67428001873929,7.12326133953417,6.3030070034666,6.47569212684925,893533.831852396,0.0,1.0
2004-10-08,36.15,38.15,35.01,38.15,129300,6.24256721028267,6.58793745704797,6.04570616962646,6.58793745704797,748761.662077219,0.0,1.0
2004-10-11,37.11,37.45,36.15,36.15,47500,6.40834492873002,6.46705787068012,6.24256721028267,6.24256721028267,275067.122572837,0.0,1.0
2004-10-12,36.32,37.2,35.82,37.18,34200,6.27192368125772,6.42388658983445,6.1855811195664,6.4204328873668,198048.328252443,0.0,1.0
2004-10-13,34.0,36.3,33.62,36.3,72800,5.87129419500998,6.26846997879007,5.80567384812458,6.26846997879007,421576.558385317,0.0,1.0
2004-10-14,35.58,35.7,34.0,34.0,35800,6.14413668995457,6.16485890476048,5.87129419500998,5.87129419500998,207313.747118054,0.0,1.0
2004-10-15,35.82,36.2,35.58,35.58,21700,6.1855811195664,6.25120146645181,6.14413668995457,6.14413668995457,125662.243364854,0.0,1.0
2004-10-18,36.0,36.1,35.72,35.99,23000,6.21666444177528,6.23393295411354,6.16831260722814,6.21493759054145,133190.396193163,0.0,1.0
2004-10-19,35.25,36.0,35.12,36.0,39400,6.08715059923829,6.21666444177528,6.06470153319855,6.21666444177528,228160.93956568,0.0,1.0
2004-10-20,35.39,35.6,35.28,35.4,18400,6.11132651651186,6.14759039242222,6.09233115293977,6.11305336774569,106552.316954531,0.0,1.0
2004-10-21,36.15,36.4,35.35,35.35,17700,6.24256721028267,6.28573849112834,6.10441911157656,6.10441911157656,102498.696200826,0.0,1.0
2004-10-22,37.29,37.29,36.1,36.17,34500,6.43942825093889,6.43942825093889,6.23393295411354,6.24602091275033,199785.594289745,0.0,1.0
2004-10-25,37.57,38.05,37.49,37.49,30100,6.48778008548603,6.5706689447097,6.47396527561542,6.47396527561542,174305.692409314,0.0,1.0
2004-10-26,37.9,37.9,37.53,37.7,22500,6.54476617620231,6.54476617620231,6.48087268055073,6.51022915152578,130294.95279766,0.0,1.0
2004-10-27,36.37,37.7,35.7,37.5,39400,6.32263284042416,6.55384267484165,6.20615871331159,6.51907427868865,226642.608572518,0.243651,1.0
2004-10-28,35.39,36.17,34.38,36.17,74900,6.15226769927443,6.28786444427116,5.97668729870175,6.28786444427116,430851.050306639,0.0,1.0
2004-10-29,35.92,35.99,35.2,35.39,15600,6.2444039490799,6.25657288773345,6.11923772292908,6.15226769927443,89736.6673535857,0.0,1.0
2004-11-01,35.72,36.5,35.61,36.14,22900,6.20963555292689,6.34523229792362,6.19051293504274,6.2826491848482,131728.825794687,0.0,1.0
2004-11-02,35.28,35.72,35.16,35.72,22200,6.13314508139028,6.20963555292689,6.11228404369847,6.20963555292689,127702.180464718,0.0,1.0
2004-11-03,35.74,35.74,35.3,35.48,14200,6.21311239254219,6.21311239254219,6.13662192100558,6.16791347754328,81683.3766936486,0.0,1.0
2004-11-04,35.81,36.0,35.71,35.72,10500,6.22528133119575,6.2583113075411,6.20789713311924,6.20963555292689,60399.6799495288,0.0,1.0
2004-11-05,36.08,36.15,35.81,35.95,16800,6.2722186660023,6.28438760465585,6.22528133119575,6.24961920850285,96639.4879192462,0.0,1.0
2004-11-08,35.9,36.19,35.7,36.19,28100,6.2409271094646,6.29134128388646,6.20615871331159,6.29134128388646,161641.048245882,0.0,1.0
2004-11-09,36.01,36.01,35.07,35.8,40600,6.26004972734875,6.26004972734875,6.09663826542962,6.22354291138809,233545.429138178,0.0,1.0
2004-11-10,37.64,37.83,35.76,35.76,87700,6.54341215599575,6.57644213234111,6.21658923215749,6.21658923215749,504481.136340351,0.0,1.0
2004-11-11,37.57,37.74,37.3,37.5,17700,6.5312432173422,6.56079635407225,6.48430588253564,6.51907427868865,101816.603343491,0.0,1.0
2004-11-12,38.6,38.99,37.57,37.57,35000,6.71030045753018,6.77809883002854,6.5312432173422,6.5312432173422,201332.26649843,0.0,1.0
2004-11-15,38.71,38.88,38.0,38.8,17900,6.72942307541433,6.75897621214439,6.60599526907116,6.74506885368319,102967.073437768,0.0,1.0
2004-11-16,39.6,39.8,38.71,38.71,41000,6.88414243829521,6.91891083444822,6.72942307541433,6.72942307541433,235846.369326732,0.0,1.0
2004-11-17,40.2,40.4,39.52,39.6,34000,6.98844762675423,7.02321602290723,6.87023507983401,6.88414243829521,195579.916027046,0.0,1.0
2004-11-18,38.82,40.05,38.71,40.05,51200,6.74854569329849,6.96237132963947,6.72942307541433,6.96237132963947,294520.344134845,0.0,1.0
2004-11-19,38.68,38.96,38.42,38.7,54200,6.72420781599138,6.77288357060559,6.67900890099247,6.72768465560668,311777.395548997,0.0,1.0
2004-11-22,39.67,39.93,38.87,38.9,40700,6.89631137694876,6.94151029194767,6.75723779233674,6.76245305175969,234120.664185317,0.0,1.0
2004-11-23,40.65,41.0,39.68,39.72,48400,7.06667651809849,7.12752121136625,6.89804979675641,6.90500347598701,278413.762814971,0.0,1.0
2004-11-24,41.49,41.59,40.31,40.66,38500,7.21270378194112,7.23008798001762,7.00757024463838,7.06841493790614,221465.493148272,0.0,1.0
2004-11-26,41.4,41.46,40.99,41.11,6700,7.24037786070108,7.25087116194848,7.16867363551057,7.18966023800535,38310.1552621373,0.249191,1.0
2004-11-29,41.38,41.75,41.11,41.2,30100,7.23688009361862,7.30158878464421,7.18966023800535,7.20540018987644,172109.801998557,0.0,1.0
2004-11-30,41.25,41.75,41.0,41.56,35000,7.2141446075826,7.30158878464421,7.1704225190518,7.2683599973608,200127.676742508,0.0,1.0
2004-12-01,39.57,41.3,39.25,41.25,36800,6.9203321726556,7.22288902528876,6.86436789933617,7.2141446075826,210419.957260694,0.0,1.0
2004-12-02,36.8,39.32,34.75,39.32,235000,6.4358914317343,6.8766100841248,6.07737030578171,6.8766100841248,1343714.40098541,0.0,1.0
2004-12-03,37.14,37.26,36.01,36.1,47700,6.49535347213619,6.51634007463098,6.29772963197696,6.31346958384805,272745.433731933,0.0,1.0
2004-12-06,37.11,37.89,37.05,37.39,34500,6.49010682151249,6.6265197377286,6.4796135202651,6.53907556066699,197268.709931901,0.0,1.0
2004-12-07,35.95,37.0,35.85,37.0,27000,6.28723633072957,6.47086910255894,6.26974749531724,6.47086910255894,154384.207772792,0.0,1.0
2004-12-08,36.18,36.2,34.51,35.3,41500,6.3274606521779,6.33095841926037,6.03539710079214,6.17355890054947,237294.245280403,0.0,1.0
2004-12-09,36.66,36.72,36.29,36.38,29900,6.41140706215705,6.42190036340444,6.34669837113146,6.36243832300255,170966.215274314,0.0,1.0
2004-12-10,36.8,37.23,36.76,36.8,21000,6.4358914317343,6.51109342400728,6.42889589756937,6.4358914317343,120076.606045505,0.0,1.0
2004-12-13,38.05,38.09,37.02,37.02,27300,6.65450187438832,6.66149740855325,6.4743668696414,6.4743668696414,156099.587859156,0.0,1.0
2004-12-14,38.19,38.28,37.5,38.0,36300,6.67898624396557,6.69472619583666,6.55831327962055,6.64575745668215,207560.990450087,0.0,1.0
2004-12-15,38.46,38.85,38.3,38.85,22000,6.72620609957883,6.79441255768689,6.69822396291912,6.79441255768689,125794.53966672,0.0,1.0
2004-12-16,38.88,38.98,38.45,38.6,23600,6.79965920831058,6.8171480437229,6.7244572160376,6.75069046915608,134943.233460663,0.0,1.0
2004-12-17,39.98,40.0,38.7,38.7,28400,6.99203639784612,6.99553416492858,6.76817930456841,6.76817930456841,162389.314842492,0.0,1.0
2004-12-20,39.81,40.5,39.8,39.85,19900,6.96230537764517,7.08297834199019,6.96055649410394,6.9693009118101,113786.879062169,0.0,1.0
2004-12-21,40.11,40.37,39.5,39.9,14200,7.01477188388214,7.06024285595417,6.90808998786698,6.97804532951626,81194.6574212462,0.0,1.0
2004-12-22,39.82,40.27,39.76,40.11,16500,6.96405426118641,7.04275402054185,6.95356095993901,7.01477188388214,94345.9047500395,0.0,1.0
2004-12-23,39.92,39.93,39.75,39.76,11300,6.98154309659873,6.98329198013996,6.95181207639778,6.95356095993901,64612.6499197241,0.0,1.0
2004-12-27,39.45,39.98,39.39,39.98,47200,6.89934557016082,6.99203639784612,6.88885226891342,6.99203639784612,269886.466921325,0.0,1.0
2004-12-28,39.8,39.8,39.26,39.35,11000,6.96055649410394,6.96055649410394,6.8661167828774,6.88185673474849,62897.2698333597,0.0,1.0
2004-12-29,39.65,39.74,39.57,39.7,3400,6.97619413628787,6.99202912928323,6.96211858695866,6.98499135461862,19324.2902026999,0.239415,1.0
2004-12-30,39.71,39.74,39.46,39.52,6900,6.98675079828477,6.99202912928323,6.942764706631,6.95332136862791,39216.9418819498,0.0,1.0
2004-12-31,39.88,40.05,39.51,39.75,7800,7.01666134060934,7.0465718829339,6.95156192496176,6.99378857294938,44332.1951708997,0.0,1.0
2005-01-03,37.95,39.68,37.87,39.68,51300,6.67708871304224,6.98147246728632,6.66301316371303,6.98147246728632,291569.437470148,0.0,1.0
2005-01-04,36.78,38.25,36.78,38.15,36800,6.47123380410259,6.72987202302676,6.47123380410259,6.71227758636525,209157.023370399,0.0,1.0
2005-01-05,35.61,36.61,35.45,36.58,33400,6.26537889516295,6.44132326177803,6.23722779650454,6.43604493077958,189832.733167699,0.0,1.0
2005-01-06,37.0,37.44,35.26,35.36,29300,6.50994156475791,6.58735708606854,6.20379836684767,6.22139280350918,166529.912629149,0.0,1.0
2005-01-07,36.76,37.4,36.59,36.75,25200,6.46771491677029,6.58031931140394,6.43780437444573,6.46595547310414,143227.092090599,0.0,1.0
2005-01-10,37.37,37.45,36.76,36.76,19300,6.57504098040549,6.5891165297347,6.46771491677029,6.46771491677029,109693.764974149,0.0,1.0
2005-01-11,38.0,38.35,37.3,37.37,32500,6.68588593137299,6.74746645968827,6.56272487474243,6.57504098040549,184717.479878749,0.0,1.0
2005-01-12,38.29,38.4,38.0,38.15,26000,6.73690979769136,6.75626367801902,6.68588593137299,6.71227758636525,147773.983902999,0.0,1.0
2005-01-13,38.6,39.08,38.03,38.19,17500,6.79145255134204,6.87590584731727,6.69116426237144,6.71931536102985,99463.2583962493,0.0,1.0
2005-01-14,39.06,39.3,38.75,38.75,10700,6.87238695998497,6.91461360797259,6.8178442063343,6.8178442063343,60814.6779908496,0.0,1.0
2005-01-18,39.17,39.55,39.06,39.06,29900,6.89174084031263,6.95859969962636,6.87238695998497,6.87238695998497,169940.081488449,0.0,1.0
2005-01-19,39.46,39.75,39.42,39.55,13300,6.942764706631,6.99378857294938,6.9357269319664,6.95859969962636,75592.0763811496,0.0,1.0
2005-01-20,38.85,39.41,38.51,39.4,14800,6.83543864299581,6.93396748830025,6.77561755834668,6.9322080446341,84117.4985293994,0.0,1.0
2005-01-21,39.53,39.67,38.9,38.9,16300,6.95508081229406,6.97971302362017,6.84423586132656,6.84423586132656,92642.9206776494,0.0,1.0
2005-01-24,40.2,40.5,39.51,39.53,39800,7.07296353792616,7.12574684791069,6.95156192496176,6.95508081229406,226207.867666899,0.0,1.0
2005-01-25,40.25,40.7,40.0,40.3,22600,7.08176075625692,7.1609357212337,7.03777466460315,7.09055797458767,128449.693700299,0.0,1.0
2005-01-26,40.95,40.96,40.45,40.88,20100,7.20492181288747,7.20668125655362,7.11694962957993,7.19260570722442,114240.656786549,0.0,1.0
2005-01-27,40.73,41.25,39.92,40.95,24500,7.21148840853828,7.30355749698512,7.06807309768839,7.25044071518887,138374.347079102,0.257322,1.0
2005-01-28,40.76,40.87,40.0,40.65,13100,7.2168000867179,7.2362762400432,7.08223757283406,7.19732393339261,73987.9161933161,0.0,1.0
2005-01-31,41.06,41.45,40.25,40.35,34300,7.26991686851416,7.33896868484929,7.12650155766427,7.14420715159636,193724.085910743,0.0,1.0
2005-02-01,40.55,41.25,40.5,41.06,17300,7.17961833946053,7.30355749698512,7.17076554249448,7.26991686851416,97709.2328354478,0.0,1.0
2005-02-02,40.47,40.6,40.29,40.45,9900,7.16545386431486,7.18847113642657,7.1335837952371,7.16191274552844,55914.5320850251,0.0,1.0
2005-02-03,40.46,40.82,40.4,40.4,11400,7.16368330492165,7.22742344307716,7.1530599485624,7.1530599485624,64386.4308857864,0.0,1.0
2005-02-04,40.25,40.5,40.2,40.5,18800,7.12650155766427,7.17076554249448,7.11764876069823,7.17076554249448,106181.131636209,0.0,1.0
2005-02-07,40.69,40.77,40.3,40.4,18100,7.20440617096544,7.21857064611111,7.13535435463031,7.1530599485624,102227.578862521,0.0,1.0
2005-02-08,41.0,41.0,40.4,40.8,22200,7.25929351215491,7.25929351215491,7.1530599485624,7.22388232429074,125384.102251268,0.0,1.0
2005-02-09,41.78,42.2,40.93,41.1,29800,7.39739714482517,7.47176063933993,7.24689959640245,7.27699910608699,168308.389508459,0.0,1.0
2005-02-10,43.0,43.5,42.0,42.0,32800,7.61340539079661,7.70193336045704,7.43634945147576,7.43634945147576,185252.187109982,0.0,1.0
2005-02-11,43.5,43.74,43.0,43.4,22900,7.70193336045704,7.74442678589404,7.61340539079661,7.68422776652495,129337.655024957,0.0,1.0
2005-02-14,44.1,44.24,43.5,43.5,19000,7.80816692404955,7.83295475555447,7.70193336045704,7.70193336045704,107310.718142977,0.0,1.0
2005-02-15,44.35,44.45,44.01,44.3,15400,7.85243090887976,7.87013650281185,7.79223188951067,7.84357811191372,86978.1610211501,0.0,1.0
2005-02-16,45.21,45.45,44.05,44.05,26500,8.00469901669569,8.0471924421327,7.79931412708351,7.79931412708351,149670.212146784,0.0,1.0
2005-02-17,44.75,45.04,44.66,45.0,35400,7.9232532846081,7.97459950701115,7.90731825006922,7.96751726943832,199936.811697969,0.0,1.0
2005-02-18,44.83,45.05,44.75,44.76,24900,7.93741775975377,7.97637006640436,7.9232532846081,7.92502384400131,140633.520092639,0.0,1.0
2005-02-22,45.1,45.95,44.8,44.8,29600,7.9852228633704,8.13572041179312,7.93210608157414,7.93210608157414,167178.803001691,0.0,1.0
2005-02-23,45.23,45.55,44.8,45.0,15900,8.00824013548211,8.06489803606478,7.93210608157414,7.96751726943832,89802.1272880706,0.0,1.0
2005-02-24,44.88,45.47,44.77,45.15,12500,7.98822891910819,8.09324351496991,7.9686499266594,8.03628644602796,70228.3329234674,0.236978,1.0
2005-02-25,45.15,45.53,44.81,44.95,19400,8.03628644602796,8.10392296539652,7.97576956027714,8.00068827793924,108994.372697221,0.0,1.0
2005-02-28,45.25,45.49,44.8,45.15,16300,8.05408553007232,8.09680333177878,7.9739896518727,8.03628644602796,91577.7461322014,0.0,1.0
2005-03-01,44.78,45.25,44.4,45.25,18800,7.97042983506383,8.05408553007232,7.90279331569527,8.05408553007232,105623.412716895,0.0,1.0
2005-03-02,44.64,44.78,44.4,44.45,22900,7.94551111740173,7.97042983506383,7.90279331569527,7.91169285771745,128658.305915792,0.0,1.0
2005-03-03,44.0,44.55,43.7,44.54,42100,7.83159697951783,7.92949194176181,7.77819972738476,7.92771203335737,236529.025286238,0.0,1.0
2005-03-04,43.05,43.59,42.8,43.55,33000,7.66250568109642,7.75862073493596,7.61800797098553,7.75150110131822,185402.798917954,0.0,1.0
2005-03-07,41.85,43.05,41.43,43.05,40100,7.44891667256412,7.66250568109642,7.37416051957781,7.66250568109642,225292.492018483,0.0,1.0
2005-03-08,42.41,42.45,41.01,41.35,39700,7.54859154321253,7.55571117683027,7.29940436659151,7.35992125234233,223045.185364932,0.0,1.0
2005-03-09,42.02,42.89,42.0,42.41,66000,7.47917511543953,7.63402714662545,7.47561529863066,7.54859154321253,370805.597835908,0.0,1.0
2005-03-10,40.68,42.02,40.3,42.02,38500,7.24066738924512,7.47917511543953,7.17303086987656,7.47917511543953,216303.26540428,0.0,1.0
2005-03-11,41.08,41.15,40.25,40.25,22000,7.31186372542256,7.32432308425361,7.16413132785438,7.16413132785438,123601.865945303,0.0,1.0
2005-03-14,40.47,40.96,40.38,40.5,27700,7.20328931275197,7.29050482456933,7.18727013711205,7.20862903796528,155625.985758404,0.0,1.0
2005-03-15,41.75,41.89,40.65,40.65,16800,7.43111758851976,7.45603630618186,7.23532766403182,7.23532766403182,94386.8794491402,0.0,1.0
2005-03-16,42.2,42.5,41.8,41.8,17600,7.51121346671938,7.56461071885245,7.44001713054194,7.44001713054194,98881.492756242,0.0,1.0
2005-03-17,43.33,43.57,42.15,42.45,30700,7.71234311642063,7.75506091812709,7.5023139246972,7.55571117683027,172480.785660036,0.0,1.0
2005-03-18,44.29,44.35,43.7,44.25,26300,7.88321432324647,7.89389377367309,7.77819972738476,7.87609468962873,147760.412470975,0.0,1.0
2005-03-21,43.8,44.65,43.1,44.54,38900,7.79599881142912,7.94729102580617,7.67140522311861,7.92771203335737,218550.57205783,0.0,1.0
2005-03-22,43.36,43.68,43.31,43.65,11900,7.71768284163394,7.77463991057589,7.70878329961176,7.76930018536258,66857.3729431409,0.0,1.0
2005-03-23,40.7,42.35,40.45,42.35,48900,7.244227206054,7.53791209278592,7.1997294959431,7.53791209278592,274733.238396604,0.0,1.0
2005-03-24,40.31,41.21,40.05,40.7,23300,7.174810778281,7.33500253468023,7.12853315976566,7.244227206054,130905.612569343,0.0,1.0
2005-03-28,38.32,40.01,38.1,40.01,70300,6.82060900579826,7.12141352614792,6.78145102090067,7.12141352614792,394964.14436158,0.0,1.0
2005-03-29,37.76,38.25,36.8,37.84,74300,6.76171610847565,6.84946083551889,6.58980807181949,6.77604177819699,414919.519688691,0.229124,1.0
2005-03-30,37.75,38.1,37.01,37.76,29200,6.75992539976048,6.82260020479137,6.62741295483802,6.76171610847565,163063.929675771,0.0,1.0
2005-03-31,39.1,39.5,38.0,38.0,26400,7.0016710763082,7.07329942491494,6.80469311763969,6.80469311763969,147427.662446587,0.0,1.0
2005-04-01,39.96,40.0,39.05,39.2,24600,7.15567202581268,7.16283486067335,6.99271753273236,7.01957816345989,137375.776370684,0.0,1.0
2005-04-04,39.5,40.85,39.5,39.71,26700,7.07329942491494,7.31504510146266,7.07329942491494,7.11090430793347,149102.976792571,0.0,1.0
2005-04-05,39.01,39.7,38.8,39.6,10600,6.98555469787169,7.1091135992183,6.94794981485315,7.09120651206662,59194.4402247661,0.0,1.0
2005-04-06,40.0,40.3,39.15,39.15,24900,7.16283486067335,7.2165561221284,7.01062461988405,7.01062461988405,139051.090716668,0.0,1.0
2005-04-07,40.5,41.0,40.13,41.0,15500,7.25237029643177,7.34190573219019,7.18611407397054,7.34190573219019,86557.9078758373,0.0,1.0
2005-04-08,40.26,40.5,39.89,40.35,14600,7.20939328726773,7.25237029643177,7.1431370648065,7.22550966570425,81531.9648378855,0.0,1.0
2005-04-11,38.66,40.25,38.21,40.25,33200,6.9228798928408,7.20760257855256,6.84229800065822,7.20760257855256,185401.45428889,0.0,1.0
2005-04-12,38.46,39.1,38.25,38.95,16200,6.88706571853743,7.0016710763082,6.84946083551889,6.97481044558068,90466.9746831332,0.0,1.0
2005-04-13,37.67,38.35,37.65,38.35,25900,6.74559973003913,6.86736792267058,6.74201831260879,6.86736792267058,144635.471869948,0.0,1.0
2005-04-14,37.25,37.55,37.02,37.55,25100,6.67038996400206,6.72411122545711,6.62920366355319,6.72411122545711,140167.966947324,0.0,1.0
2005-04-15,36.49,37.2,36.3,37.01,33800,6.53429610164927,6.66143642042622,6.50027263606107,6.62741295483802,188752.082980858,0.0,1.0
2005-04-18,36.1,36.73,36.05,36.73,31900,6.4644584617577,6.57727311081331,6.45550491818186,6.57727311081331,178141.758789626,0.0,1.0
2005-04-19,37.12,37.24,36.05,36.05,39000,6.64711075070487,6.66859925528689,6.45550491818186,6.45550491818186,217790.864977913,0.0,1.0
2005-04-20,37.35,38.21,37.12,37.24,22600,6.68829705115374,6.84229800065822,6.64711075070487,6.66859925528689,126207.014064124,0.0,1.0
2005-04-21,38.03,38.04,37.29,37.45,24000,6.81006524378519,6.81185595250036,6.67755279886273,6.70620413830543,134025.147678716,0.0,1.0
2005-04-22,38.35,38.79,37.51,38.03,22300,6.86736792267058,6.94615910613799,6.71694839059644,6.81006524378519,124531.69971814,0.0,1.0
2005-04-25,38.9,39.4,38.5,38.5,14600,6.96585690200484,7.05539233776325,6.8942285533981,6.8942285533981,81531.9648378854,0.0,1.0
2005-04-26,39.29,39.45,38.55,38.95,19900,7.0356945418964,7.0643458813391,6.90318209697394,6.97481044558068,111129.184950269,0.0,1.0
2005-04-27,38.57,39.2,38.46,39.2,26700,6.94707612807102,7.06054924087073,6.92726336234409,7.06054924087073,148237.759456646,0.225121,1.0
2005-04-28,38.05,38.81,38.0,38.57,24600,6.85341578099825,6.99030398056615,6.8444099783951,6.94707612807102,136578.60983646,0.0,1.0
2005-04-29,38.54,39.85,38.15,38.15,37000,6.94167264650913,7.1776246747117,6.87142738620455,6.87142738620455,205423.112355652,0.0,1.0
2005-05-02,38.54,38.54,38.04,38.39,6700,6.94167264650913,6.94167264650913,6.85161462047762,6.91465523869968,37198.2392644018,0.0,1.0
2005-05-03,38.18,38.45,38.18,38.32,6300,6.87683086776644,6.92546220182346,6.87683086776644,6.90204711505527,34977.4488605569,0.0,1.0
2005-05-04,38.71,38.74,38.04,38.04,10200,6.97229237535985,6.97769585692174,6.85161462047762,6.85161462047762,56630.1552980445,0.0,1.0
2005-05-05,39.27,39.34,38.6,38.6,15500,7.07315736451514,7.08576548815956,6.95247960963291,6.95247960963291,86055.6281489893,0.0,1.0
2005-05-06,39.46,39.99,39.41,39.52,21700,7.10737941440712,7.20284092200052,7.09837361180397,7.1181863775309,120477.879408585,0.0,1.0
2005-05-09,39.5,39.5,39.24,39.44,11800,7.11458405648964,7.11458405648964,7.06775388295325,7.10377709336586,65513.3169134241,0.0,1.0
2005-05-10,39.22,39.52,39.15,39.52,12800,7.06415156191199,7.1181863775309,7.05154343826758,7.1181863775309,71065.2929230363,0.0,1.0
2005-05-11,38.68,39.25,38.67,39.22,8800,6.96688889379796,7.06955504347388,6.96508773327733,7.06415156191199,48857.3888845874,0.0,1.0
2005-05-12,37.5,38.68,37.2,38.55,20500,6.75435195236358,6.96688889379796,6.70031713674467,6.94347380702976,113815.50819705,0.0,1.0
2005-05-13,37.25,37.79,37.25,37.35,13700,6.70932293934783,6.80658560746186,6.70932293934783,6.72733454455413,76062.0713316872,0.0,1.0
2005-05-16,36.79,37.5,36.47,37.5,26400,6.62646955539883,6.75435195236358,6.56883241873866,6.75435195236358,146572.166653762,0.0,1.0
2005-05-17,36.98,37.25,36.47,36.65,29700,6.66069160529081,6.70932293934783,6.56883241873866,6.60125330811001,164893.687485483,0.0,1.0
2005-05-18,36.64,37.25,36.5,37.15,18200,6.59945214758938,6.70932293934783,6.57423590030055,6.69131133414152,101045.963374942,0.0,1.0
2005-05-19,36.48,36.58,36.36,36.5,12000,6.57063357925929,6.5886451844656,6.54901965301173,6.57423590030055,66623.7121153465,0.0,1.0
2005-05-20,37.0,37.0,36.25,36.3,23700,6.66429392633207,6.66429392633207,6.5292068872848,6.53821268988795,131581.831427809,0.0,1.0
2005-05-23,37.6,37.6,37.0,37.0,22100,6.77236355756989,6.77236355756989,6.66429392633207,6.66429392633207,122698.66981243,0.0,1.0
2005-05-24,38.28,38.35,37.45,37.7,20300,6.89484247297275,6.90745059661716,6.74534614976043,6.79037516277619,112705.112995128,0.0,1.0
2005-05-25,38.8,39.39,38.4,38.4,22900,6.98850282004552,7.09477129076271,6.91645639922031,6.91645639922031,127140.25062012,0.0,1.0
2005-05-26,38.35,38.8,38.24,38.5,14100,6.95378256915354,7.03537845327659,6.93383690859013,6.98098119719456,77761.2751941167,0.257234,1.0
2005-05-27,39.2,39.25,38.24,38.24,18200,7.10790812805264,7.11697433739965,6.93383690859013,6.93383690859013,100372.70982503,0.0,1.0
2005-05-31,38.56,39.0,38.13,39.0,10800,6.99186064841096,7.07164329066462,6.91389124802671,7.07164329066462,59561.8278082596,0.0,1.0
2005-06-01,39.06,39.34,38.35,38.35,18700,7.08252274188102,7.13329351422426,6.95378256915354,6.95378256915354,103130.20185319,0.0,1.0
2005-06-02,39.07,39.18,38.8,39.09,6200,7.08433598375042,7.10428164431384,7.03537845327659,7.08796246748923,34192.9011491861,0.0,1.0
2005-06-03,39.3,39.45,39.01,39.3,15300,7.12604054674665,7.15323917478767,7.07345653253402,7.12604054674665,84379.2560617011,0.0,1.0
2005-06-06,39.37,39.5,38.54,38.8,13700,7.13873323983246,7.16230538413468,6.98823416467216,7.03537845327659,75555.2815715885,0.0,1.0
2005-06-07,39.36,39.49,39.2,39.4,10800,7.13691999796306,7.16049214226527,7.10790812805264,7.14417296544066,59561.8278082596,0.0,1.0
2005-06-08,40.0,40.25,39.36,39.36,21300,7.25296747760473,7.29829852433976,7.13691999796306,7.13691999796306,117469.160399623,0.0,1.0
2005-06-09,40.1,40.18,39.87,40.02,3700,7.27109989629875,7.28560583125395,7.22939533330252,7.25659396134354,20405.4410083852,0.0,1.0
2005-06-10,40.45,40.45,40.25,40.25,9600,7.33456336172779,7.33456336172779,7.29829852433976,7.29829852433976,52943.8469406752,0.0,1.0
2005-06-13,41.89,42.0,40.4,40.4,45700,7.59567019092156,7.61561585148497,7.32549715238078,7.32549715238078,252034.771373839,0.0,1.0
2005-06-14,42.0,42.33,41.69,41.7,22700,7.61561585148497,7.67545283317521,7.55940535353353,7.56121859540294,125190.138078472,0.0,1.0
2005-06-15,42.06,42.3,42.0,42.1,22200,7.62649530270138,7.67001310756701,7.61561585148497,7.63374827017898,122432.646050311,0.0,1.0
2005-06-16,41.41,42.2,41.1,42.1,31100,7.5086345811903,7.651880688873,7.45242408323886,7.63374827017898,171516.004151562,0.0,1.0
2005-06-17,41.62,41.91,41.31,41.31,21000,7.54671266044773,7.59929667466036,7.49050216249629,7.49050216249629,115814.665182727,0.0,1.0
2005-06-20,41.2,42.35,41.17,41.62,32000,7.47055650193288,7.67907931691401,7.46511677632467,7.54671266044773,176479.489802251,0.0,1.0
2005-06-21,41.13,41.35,40.94,41.2,9800,7.45786380884707,7.49775512997389,7.42341221332844,7.47055650193288,54046.8437519392,0.0,1.0
2005-06-22,41.75,41.93,41.18,41.25,12500,7.57028480474994,7.60292315839916,7.46693001819407,7.47962271127988,68937.3007040042,0.0,1.0
2005-06-23,41.72,42.1,41.71,41.85,12400,7.56484507914174,7.63374827017898,7.56303183727234,7.58841722344395,68385.8022983721,0.0,1.0
2005-06-24,41.25,41.99,41.21,41.99,16400,7.47962271127988,7.61380260961557,7.47236974380228,7.61380260961557,90445.7385236534,0.0,1.0
2005-06-27,41.69,41.99,41.35,41.35,10900,7.55940535353353,7.61380260961557,7.49775512997389,7.49775512997389,60113.3262138916,0.0,1.0
2005-06-28,41.18,41.72,40.96,41.55,12700,7.51406578456172,7.61259894443698,7.47392264535328,7.58157924595773,69600.9344334619,0.259953,1.0
2005-06-29,40.69,41.24,40.69,41.24,11400,7.42465606541565,7.52501391343675,7.42465606541565,7.52501391343675,62476.4293339737,0.0,1.0
2005-06-30,40.65,40.91,40.54,40.79,8900,7.41735731283229,7.46479920462409,7.39728574322807,7.44290294687403,48775.4579888041,0.0,1.0
2005-07-01,41.6,41.6,40.72,40.8,12100,7.59070268668692,7.59070268668692,7.43013012985316,7.44472763501987,66312.7013106213,0.0,1.0
2005-07-05,42.4,42.4,41.75,41.75,10700,7.73667773835398,7.73667773835398,7.6180730088745,7.6180730088745,58640.1573573262,0.0,1.0
2005-07-06,41.69,42.39,41.6,42.39,10500,7.60712487999947,7.73485305020814,7.59070268668692,7.73485305020814,57544.0796497126,0.0,1.0
2005-07-07,42.39,42.39,41.9,42.0,5500,7.73485305020814,7.73485305020814,7.64544333106207,7.66369021252045,30142.1369593733,0.0,1.0
2005-07-08,42.29,42.4,41.55,42.4,15800,7.71660616874976,7.73667773835398,7.58157924595773,7.73667773835398,86590.1389014723,0.0,1.0
2005-07-11,42.15,42.39,41.77,42.35,12400,7.69106053470802,7.73485305020814,7.62172238516617,7.72755429762479,67956.8178720416,0.0,1.0
2005-07-12,43.22,43.37,42.35,42.35,25300,7.88630216631271,7.91367248850028,7.72755429762479,7.72755429762479,138653.830013117,0.0,1.0
2005-07-13,43.17,43.75,43.01,43.01,10200,7.87717872558352,7.98301063804214,7.84798371525011,7.84798371525011,55899.9630882923,0.0,1.0
2005-07-14,42.41,43.73,42.4,43.35,10600,7.73850242649982,7.97936126175046,7.73667773835398,7.91002311220861,58092.1185035194,0.0,1.0
2005-07-15,42.39,42.39,42.1,42.25,9900,7.73485305020814,7.73485305020814,7.68193709397883,7.70930741616641,54255.8465268719,0.0,1.0
2005-07-18,42.47,42.51,41.9,42.25,19300,7.74945055537485,7.7567493079582,7.64544333106207,7.70930741616641,105771.49878471,0.0,1.0
2005-07-19,42.3,42.47,42.24,42.47,7400,7.7184308568956,7.74945055537485,7.70748272802057,7.74945055537485,40554.8751817022,0.0,1.0
2005-07-20,42.84,42.98,42.3,42.3,30000,7.81696401677086,7.84250965081259,7.7184308568956,7.7184308568956,164411.656142036,0.0,1.0
2005-07-21,42.61,42.96,42.51,42.93,7800,7.77499618941658,7.83886027452092,7.7567493079582,7.8333862100834,42747.0305969294,0.0,1.0
2005-07-22,42.81,43.22,42.68,42.76,14000,7.81148995233335,7.88630216631271,7.78776900643745,7.80236651160415,76725.4395329501,0.0,1.0
2005-07-25,42.95,44.0,42.6,42.82,21300,7.83703558637508,8.02862784168809,7.77317150127074,7.81331464047918,116732.275860846,0.0,1.0
2005-07-26,42.73,43.05,41.78,42.95,38800,7.79689244716664,7.85528246783346,7.62354707331201,7.83703558637508,212639.075277033,0.0,1.0
2005-07-27,42.33,42.84,42.33,42.65,4700,7.76392580643578,7.85746708121212,7.76392580643578,7.82261837100133,25625.0516761872,0.21933,1.0
2005-07-28,42.15,42.15,41.8,41.9,11600,7.73091123886766,7.73091123886766,7.6667162463741,7.68505767280083,63244.8083922918,0.0,1.0
2005-07-29,42.35,42.48,42.0,42.13,11400,7.76759409172113,7.79143794607588,7.70339909922756,7.72724295358232,62154.3806613901,0.0,1.0
2005-08-01,42.85,43.74,42.2,42.2,24200,7.85930122385479,8.02253991905271,7.74008195208103,7.74008195208103,131941.755439091,0.0,1.0
2005-08-02,42.42,43.15,42.19,43.0,10800,7.78043309021984,7.91432550313499,7.73824780943836,7.88681336349489,58883.0974686854,0.0,1.0
2005-08-03,42.68,43.4,42.35,42.35,12600,7.82812079892934,7.96017906920182,7.76759409172113,7.76759409172113,68696.9470467997,0.0,1.0
2005-08-04,42.69,43.2,42.61,42.8,11200,7.82995494157202,7.92349621634835,7.81528180043063,7.85013051064142,61063.9529304885,0.0,1.0
2005-08-05,42.48,42.93,42.41,42.93,9000,7.79143794607588,7.87397436499618,7.77859894757717,7.87397436499618,49069.2478905712,0.0,1.0
2005-08-08,41.9,42.6,41.9,42.54,18700,7.68505767280083,7.81344765778796,7.68505767280083,7.80244280193192,101954.992839298,0.0,1.0
2005-08-09,40.96,42.0,40.51,42.0,22900,7.51264826438955,7.70339909922756,7.43011184546925,7.70339909922756,124853.975188231,0.0,1.0
2005-08-10,41.04,41.04,40.9,40.98,20700,7.52732140553093,7.52732140553093,7.50164340853351,7.51631654967489,112859.270148314,0.0,1.0
2005-08-11,41.18,41.28,41.05,41.12,25200,7.55299940252836,7.57134082895509,7.52915554817361,7.54199454667232,137393.894093599,0.0,1.0
2005-08-12,42.1,42.54,41.13,41.15,35300,7.7217405256543,7.80244280193192,7.54382868931499,7.54749697460034,192460.494504129,0.0,1.0
2005-08-15,41.99,42.39,41.63,42.3,14500,7.70156495658489,7.77493066229182,7.63553582144866,7.75842337850776,79056.0104903647,0.0,1.0
2005-08-16,41.26,41.94,41.0,41.94,12600,7.56767254366975,7.69239424337152,7.51998483496024,7.69239424337152,68696.9470467996,0.0,1.0
2005-08-17,40.68,41.25,40.65,41.16,13700,7.4612922703947,7.56583840102707,7.45578984246668,7.54933111724301,74694.2995667583,0.0,1.0
2005-08-18,39.2,40.55,38.55,40.55,29600,7.18983915927906,7.43744841603995,7.0706198875053,7.43744841603995,161383.304173434,0.0,1.0
2005-08-19,40.91,41.2,39.43,39.43,30700,7.50347755117618,7.55666768781371,7.23202444006054,7.23202444006054,167380.656693393,0.0,1.0
2005-08-22,41.62,41.88,40.96,41.13,10400,7.63370167880598,7.68138938751549,7.51264826438955,7.54382868931499,56702.2420068823,0.0,1.0
2005-08-23,42.24,42.24,41.45,41.45,6500,7.74741852265172,7.74741852265172,7.60252125388054,7.60252125388054,35438.9012543014,0.0,1.0
2005-08-24,42.55,42.9,41.99,41.99,21100,7.80427694457459,7.86847193706816,7.70156495658489,7.70156495658489,115040.125610117,0.0,1.0
2005-08-25,42.78,43.01,42.55,42.7,11500,7.84646222535608,7.88864750613756,7.80427694457459,7.83178908421469,62699.5945268409,0.0,1.0
2005-08-26,43.26,43.29,42.85,42.95,19100,7.93450107220439,7.94000350013241,7.85930122385479,7.87764265028152,104135.848301101,0.0,1.0
2005-08-29,43.6,43.99,43.02,43.02,24100,8.04730524667114,8.11928802296017,7.94025393834386,7.94025393834386,130572.902082304,0.275024,1.0
2005-08-30,44.24,44.58,43.6,43.65,25500,8.16543082827365,8.22818504349998,8.04730524667114,8.05653380773383,138158.04992111,0.0,1.0
2005-08-31,45.57,45.95,44.35,44.44,38900,8.41091055254137,8.48104761661786,8.18573366261158,8.20234507252444,210758.750663968,0.0,1.0
2005-09-01,46.36,46.5,45.7,45.77,13100,8.55672181733197,8.58256178830752,8.43490481130438,8.44782479679216,70975.3119202564,0.0,1.0
2005-09-02,44.25,46.62,44.15,46.6,22000,8.16727654048619,8.60471033485799,8.1488194183608,8.60101891043291,119195.180324095,0.0,1.0
2005-09-06,44.75,44.85,44.08,44.25,10700,8.25956215111315,8.27801927323855,8.13589943287302,8.16727654048619,57972.2013394461,0.0,1.0
2005-09-07,45.5,45.65,44.0,44.0,17900,8.3979905670536,8.42567625024168,8.12113373517271,8.12113373517271,96981.533081877,0.0,1.0
2005-09-08,45.01,46.0,44.98,45.6,13400,8.30755066863917,8.49027617768056,8.30201353200155,8.41644768917899,72600.7007428577,0.0,1.0
2005-09-09,45.61,46.08,45.21,45.24,12600,8.41829340139153,8.50504187538087,8.34446491288996,8.35000204952758,68266.3305492542,0.0,1.0
2005-09-12,45.57,46.56,45.21,46.3,15900,8.41091055254137,8.59363606158276,8.34446491288996,8.54564754405674,86145.6075978685,0.0,1.0
2005-09-13,45.0,45.35,44.85,45.35,23000,8.30570495642663,8.37030488386551,8.27801927323855,8.37030488386551,124613.143066099,0.0,1.0
2005-09-14,45.05,45.75,45.01,45.15,13800,8.31493351748933,8.44413337236708,8.30755066863917,8.33339063961472,74767.8858396594,0.0,1.0
2005-09-15,45.18,45.75,45.05,45.2,11600,8.33892777625234,8.44413337236708,8.31493351748933,8.34261920067742,62848.36780725,0.0,1.0
2005-09-16,45.87,45.99,45.05,45.25,11100,8.46628191891755,8.48843046546802,8.31493351748933,8.35184776174012,60139.3864362478,0.0,1.0
2005-09-19,47.5,47.92,45.65,45.65,27900,8.76713300956145,8.84465292248809,8.42567625024168,8.42567625024168,151161.16050192,0.0,1.0
2005-09-20,48.3,48.74,47.0,47.25,23800,8.91478998656459,8.99600132391631,8.67484739893448,8.72099020424796,128947.513259702,0.0,1.0
2005-09-21,49.71,50.75,48.8,48.8,32800,9.17503540853262,9.3669894786367,9.00707559719155,9.00707559719155,177709.177937741,0.0,1.0
2005-09-22,50.0,50.59,49.45,50.1,20400,9.22856106269626,9.33745808323608,9.1270468910066,9.24701818482165,110526.439936888,0.0,1.0
2005-09-23,49.58,50.36,49.58,50.25,12300,9.15104114976961,9.29500670234767,9.15104114976961,9.27470386800974,66640.941726653,0.0,1.0
2005-09-26,51.05,51.22,49.0,50.25,28800,9.42236084501288,9.45373795262605,9.04398984144233,9.27470386800974,156037.326969724,0.0,1.0
2005-09-27,52.2,54.85,50.75,50.8,47100,9.6346177494549,10.1237314857778,9.3669894786367,9.3762180396994,255186.045148403,0.0,1.0
2005-09-28,53.75,54.5,52.3,52.3,32500,9.98447139191438,10.123789597383,9.71512286134181,9.71512286134181,174959.187265002,0.345494,1.0
2005-09-29,54.26,56.34,53.77,54.5,36200,10.079207771633,10.4655835947992,9.98818654406021,10.123789597383,194877.617815171,0.0,1.0
2005-09-30,54.3,55.68,54.0,54.35,23700,10.0866380759247,10.3429835739868,10.0309107937372,10.0959259562892,127585.622713247,0.0,1.0
2005-10-03,57.4,59.0,54.51,54.55,52800,10.6624866585281,10.9596988301944,10.1256471734559,10.1330774777475,284241.387310526,0.0,1.0
2005-10-04,54.85,57.4,53.0,57.4,59500,10.188804759935,10.6624866585281,9.84515318644581,10.6624866585281,320309.896685155,0.0,1.0
2005-10-05,54.94,55.5,53.98,54.55,34700,10.2055229445912,10.3095472046744,10.0271956415914,10.1330774777475,186802.57840294,0.0,1.0
2005-10-06,51.04,54.52,50.3,54.52,67500,9.48106827615461,10.1275047495288,9.34360764675895,10.1275047495288,363376.773550388,0.0,1.0
2005-10-07,53.02,53.3,51.0,51.49,42600,9.84886833859164,9.90088046863324,9.47363797186295,9.56465919943575,229331.119307356,0.0,1.0
2005-10-10,51.74,53.0,51.5,53.0,10000,9.61109860125861,9.84515318644581,9.56651677550866,9.84515318644581,53833.596081539,0.0,1.0
2005-10-11,52.65,53.7,52.26,52.26,28600,9.78013802389381,9.97518351154981,9.70769255705015,9.70769255705015,153964.084793201,0.0,1.0
2005-10-12,52.59,53.34,52.55,52.95,13400,9.76899256745632,9.9083107729249,9.76156226316466,9.83586530608124,72137.0187492622,0.0,1.0
2005-10-13,49.64,52.75,48.15,52.5,66200,9.2210076259466,9.79871378462295,8.94422879108237,9.75227438280009,356378.406059788,0.0,1.0
2005-10-14,48.81,49.64,46.75,49.64,66700,9.06682881189472,9.2210076259466,8.68416814087437,9.2210076259466,359070.085863865,0.0,1.0
2005-10-17,50.03,50.42,49.6,49.6,24400,9.29345309279026,9.36589855963392,9.21357732165495,9.21357732165495,131353.974438955,0.0,1.0
2005-10-18,49.65,50.21,49.65,50.15,14700,9.22286520201952,9.32688946210272,9.22286520201952,9.31574400566523,79135.3862398623,0.0,1.0
2005-10-19,48.38,49.46,47.8,49.4,25500,8.9869530407594,9.18757125663415,8.87921362853037,9.17642580019666,137275.670007924,0.0,1.0
2005-10-20,46.98,48.25,46.7,47.8,38200,8.7268923905514,8.96280455181152,8.6748802605098,8.87921362853037,205644.337031479,0.0,1.0
2005-10-21,49.37,49.7,46.01,46.23,48500,9.17085307197792,9.23215308238409,8.54670751147871,8.58757418508283,261092.940995464,0.0,1.0
2005-10-24,51.53,51.97,49.05,49.35,29700,9.57208950372741,9.65382285093564,9.11141063764466,9.16713791983209,159885.780362171,0.0,1.0
2005-10-25,54.25,54.6,52.8,53.0,28600,10.0773501955601,10.1423653581121,9.80800166498752,9.84515318644581,153964.084793201,0.0,1.0
2005-10-26,53.86,56.0,53.85,55.0,34500,10.0049047287164,10.4024260083201,10.0030471526435,10.2166684010287,185725.90648131,0.0,1.0
2005-10-27,54.0,55.0,53.96,55.0,16700,10.1117185107883,10.2989725572844,10.1042283489285,10.2989725572844,89183.6535043831,0.435017,1.0
2005-10-28,53.07,54.34,52.6,54.01,39700,9.93757224754698,10.175384886597,9.84956284569382,10.1135910512533,212011.439767904,0.0,1.0
2005-10-31,52.39,53.0,52.2,53.0,18600,9.81023949592965,9.92446446429225,9.77466122709539,9.92446446429225,99330.2967174562,0.0,1.0
2005-11-01,52.66,52.7,51.61,51.89,14700,9.86079808848359,9.86828825034343,9.6641813396627,9.71661247268161,78502.9764379896,0.0,1.0
2005-11-02,52.92,53.8,52.45,52.45,22200,9.90948414057257,10.0742677014891,9.82147473871941,9.82147473871941,118555.515436964,0.0,1.0
2005-11-03,54.52,54.65,52.45,52.7,21800,10.2090906149663,10.2334336410108,9.82147473871941,9.86828825034343,116419.380023685,0.0,1.0
2005-11-04,53.31,54.41,53.31,54.4,14600,9.98251321870604,10.1884926698517,9.98251321870604,10.1866201293868,77968.9425846699,0.0,1.0
2005-11-07,51.55,53.4,51.34,53.4,25700,9.65294609687294,9.99936608289069,9.61362274710876,9.99936608289069,137246.700303152,0.0,1.0
2005-11-08,52.88,53.1,51.05,51.5,17900,9.90199397871273,9.94318986894186,9.5593190736249,9.64358339454813,95592.0597442186,0.0,1.0
2005-11-09,52.69,52.93,52.3,52.93,12800,9.86641570987847,9.91135668103753,9.793386631745,9.91135668103753,68356.3332249161,0.0,1.0
2005-11-10,50.0,52.7,49.15,52.7,66800,9.36270232480402,9.86828825034343,9.20353638528235,9.86828825034343,356734.614017531,0.0,1.0
2005-11-11,49.73,50.6,48.0,50.25,53200,9.31214373225007,9.47505475270166,8.98819423181185,9.40951583642804,284106.009966058,0.0,1.0
2005-11-14,50.31,50.5,49.75,50.2,25300,9.4207510792178,9.45632934805205,9.31588881317999,9.40015313410323,135110.564889873,0.0,1.0
2005-11-15,50.15,50.31,49.8,50.31,18200,9.39079043177843,9.4207510792178,9.3252515155048,9.4207510792178,97194.1613041776,0.0,1.0
2005-11-16,51.19,51.19,50.25,50.4,13100,9.58553464013435,9.58553464013435,9.40951583642804,9.43760394340245,69958.4347848751,0.0,1.0
2005-11-17,51.65,52.4,51.38,51.4,26200,9.67167150152255,9.81211203639461,9.62111290896861,9.62485798989853,139916.86956975,0.0,1.0
2005-11-18,50.45,51.35,49.9,51.35,17100,9.44696664572725,9.61549528757372,9.34397692015441,9.61549528757372,91319.7889176614,0.0,1.0
2005-11-21,50.4,50.61,49.5,49.5,33400,9.43760394340245,9.47692729316662,9.26907530155597,9.26907530155597,178367.307008765,0.0,1.0
2005-11-22,51.2,51.7,50.6,50.6,21700,9.58740718059931,9.68103420384735,9.47505475270166,9.47505475270166,115885.346170366,0.0,1.0
2005-11-23,50.41,51.36,50.41,51.01,7400,9.43947648386741,9.61736782803868,9.43947648386741,9.55182891176505,39518.5051456546,0.0,1.0
2005-11-25,50.5,50.65,50.46,50.65,2000,9.45632934805205,9.48441745502647,9.44883918619221,9.48441745502647,10680.6770663931,0.0,1.0
2005-11-28,49.55,50.36,49.4,50.31,10200,9.33180053852695,9.48434864016584,9.30355089007531,9.47493209068196,54159.9660122804,0.284974,1.0
2005-11-29,48.0,49.16,47.5,49.15,36700,9.03988750452661,9.25835145255267,8.9457220096878,9.2564681426559,194869.681632421,0.0,1.0
2005-11-30,49.25,49.49,48.0,48.0,29900,9.27530124162366,9.32050067914629,9.03988750452661,9.03988750452661,158763.037624234,0.0,1.0
2005-12-01,50.55,50.75,49.05,49.05,20100,9.52013152820459,9.55779772614012,9.23763504368813,9.23763504368813,106726.991847729,0.0,1.0
2005-12-02,50.15,50.38,49.6,50.3,13200,9.44479913233353,9.48811525995939,9.34121708801083,9.47304878078518,70089.3677805982,0.0,1.0
2005-12-05,50.8,51.8,50.15,50.15,26700,9.567214275624,9.75554526530164,9.44479913233353,9.44479913233353,141771.675738028,0.0,1.0
2005-12-06,51.12,51.7,51.0,51.0,13500,9.62748019232084,9.73671216633387,9.60488047355953,9.60488047355953,71682.30795743,0.0,1.0
2005-12-07,50.57,51.09,50.25,51.08,12600,9.52389814799814,9.62183026263052,9.4636322313013,9.61994695273374,66903.4874269347,0.0,1.0
2005-12-08,50.0,50.25,49.25,49.25,24300,9.41654948388189,9.4636322313013,9.27530124162366,9.27530124162366,129028.154323374,0.0,1.0
2005-12-09,50.32,50.55,50.09,50.25,9300,9.47681540057873,9.52013152820459,9.43349927295288,9.4636322313013,49381.1454817851,0.0,1.0
2005-12-12,51.1,51.49,50.2,50.2,20000,9.62371357252729,9.69716265850157,9.45421568181742,9.45421568181742,106196.011788785,0.0,1.0
2005-12-13,50.85,51.32,50.8,51.0,7900,9.57663082510788,9.66514639025637,9.567214275624,9.60488047355953,41947.4246565701,0.0,1.0
2005-12-14,50.24,50.74,49.98,50.7,7300,9.46174892140452,9.55591441624334,9.41278286408834,9.54838117665624,38761.5443029066,0.0,1.0
2005-12-15,50.12,51.3,50.0,50.0,10600,9.43914920264321,9.66137977046282,9.41654948388189,9.41654948388189,56283.8862480561,0.0,1.0
2005-12-16,49.3,50.3,49.3,50.1,10200,9.28471779110754,9.47304878078518,9.28471779110754,9.43538258284965,54159.9660122805,0.0,1.0
2005-12-19,49.54,49.94,49.39,49.4,32000,9.32991722863018,9.40524962450123,9.30166758017853,9.30355089007531,169913.618862056,0.0,1.0
2005-12-20,49.63,50.65,49.54,49.54,9600,9.34686701770116,9.53896462717235,9.32991722863018,9.32991722863018,50974.0856586169,0.0,1.0
2005-12-21,49.9,50.2,49.5,50.2,14500,9.39771638491412,9.45421568181742,9.32238398904307,9.45421568181742,76992.1085468693,0.0,1.0
2005-12-22,49.79,50.34,49.55,50.0,8800,9.37699997604959,9.48058202037229,9.33180053852695,9.41654948388189,46726.2451870654,0.0,1.0
2005-12-23,50.0,50.25,49.5,49.8,13500,9.41654948388189,9.4636322313013,9.32238398904307,9.37888328594636,71682.30795743,0.0,1.0
2005-12-27,48.25,49.75,48.11,49.75,34600,9.08697025194602,9.36946673646248,9.06060391339115,9.36946673646248,183719.100394598,0.0,1.0
2005-12-28,49.1,49.5,47.05,48.14,22300,9.31340719242008,9.38928016343776,8.92455821595448,9.13131206197765,117564.923059644,0.352335,1.0
2005-12-29,47.85,49.56,47.8,49.2,12100,9.07630415798984,9.40066110909041,9.06682003661263,9.33237543517451,63790.8326915556,0.0,1.0
2005-12-30,48.9,49.0,45.75,47.7,54100,9.27547070691124,9.29443894966566,8.67797106014702,9.04785179385821,285213.557736625,0.0,1.0
2006-01-03,48.8,49.68,48.06,48.9,22900,9.25650246415682,9.42342300039572,9.11613746777412,9.27547070691124,120728.104846002,0.0,1.0
2006-01-04,48.9,49.5,48.1,48.6,11200,9.27547070691124,9.38928016343776,9.12372476487589,9.21856597864799,59046.0600120184,0.0,1.0
2006-01-05,47.76,48.9,47.66,48.9,12200,9.05923273951086,9.27547070691124,9.04026449675644,9.27547070691124,64318.0296559486,0.0,1.0
2006-01-06,46.61,48.2,45.9,47.45,56100,8.84109794783503,9.14269300763031,8.70642342427865,9.00043118697216,295757.497024485,0.0,1.0
2006-01-09,45.91,46.85,45.9,46.6,17100,8.70832024855409,8.88662173044564,8.70642342427865,8.83920112355959,90150.6809112067,0.0,1.0
2006-01-10,45.9,46.15,45.48,45.5,18900,8.70642342427865,8.7538440311647,8.62675680471009,8.63055045326097,99640.2262702811,0.0,1.0
2006-01-11,46.7,47.11,46.0,46.0,25200,8.85816936631401,8.93593916160713,8.72539166703307,8.72539166703307,132853.635027041,0.0,1.0
2006-01-12,46.58,46.94,46.49,46.71,11100,8.83540747500871,8.90369314892462,8.81833605652973,8.86006619058945,58518.8630476254,0.0,1.0
2006-01-13,46.78,46.9,46.5,46.7,6800,8.87334396051755,8.89610585182285,8.82023288080517,8.85816936631401,35849.3935787254,0.0,1.0
2006-01-17,47.45,47.71,47.0,47.0,15100,9.00043118697216,9.04974861813365,8.91507409457727,8.91507409457727,79606.7416233462,0.0,1.0
2006-01-18,47.08,47.84,46.91,47.7,11600,8.93024868878081,9.0744073337144,8.89800267609829,9.04785179385821,61154.8478695904,0.0,1.0
2006-01-19,47.41,48.15,46.8,47.06,26200,8.99284388987039,9.1332088862531,8.87713760906843,8.92645504022992,138125.604670972,0.0,1.0
2006-01-20,47.8,48.25,47.55,47.61,26700,9.06682003661263,9.15217712900752,9.01939942972658,9.03078037537923,140761.589492937,0.0,1.0
2006-01-23,47.86,48.0,47.5,47.99,10000,9.07820098226528,9.10475652212147,9.00991530834937,9.10285969784602,52719.6964393021,0.0,1.0
2006-01-24,47.8,47.95,47.63,47.86,14600,9.06682003661263,9.09527240074426,9.03457402393011,9.07820098226528,76970.7568013811,0.0,1.0
2006-01-25,47.55,48.02,47.5,47.9,33400,9.01939942972658,9.10855017067235,9.00991530834937,9.08578827936705,176083.786107269,0.0,1.0
2006-01-26,47.25,47.65,47.0,47.65,22100,8.96249470146332,9.038367672481,8.91507409457727,9.038367672481,116510.529130858,0.0,1.0
2006-01-27,47.15,47.5,47.0,47.1,9400,9.01939942972658,9.08635149336188,8.99070568816859,9.00983484920725,49139.6354550223,0.4,1.0
2006-01-30,47.23,47.74,46.8,47.0,19800,9.0347027585575,9.13226147985465,8.95244736609128,8.99070568816859,103506.891703132,0.0,1.0
2006-01-31,47.95,47.95,47.0,47.1,13400,9.17243271803583,9.17243271803583,8.99070568816859,9.00983484920725,70050.1186273722,0.0,1.0
2006-02-01,47.75,48.0,47.5,47.7,8700,9.13417439595852,9.18199729855516,9.08635149336188,9.12460981543919,45480.300899861,0.0,1.0
2006-02-02,47.1,47.6,46.7,47.6,22000,9.00983484920725,9.10548065440053,8.93331820505263,9.10548065440053,115007.657447925,0.0,1.0
2006-02-03,47.02,47.36,47.0,47.0,6900,8.99453152037633,9.05957066790776,8.99070568816859,8.99070568816859,36070.5834723036,0.0,1.0
2006-02-06,47.05,47.26,46.93,47.06,13400,9.00027026868792,9.0404415068691,8.97731527544153,9.00218318479179,70050.1186273722,0.0,1.0
2006-02-07,46.25,46.85,45.51,46.85,19600,8.84723698037867,8.96201194661061,8.70568118869261,8.96201194661061,102461.367544515,0.0,1.0
2006-02-08,45.5,46.25,45.26,46.15,16100,8.70376827258874,8.84723698037867,8.65785828609597,8.82810781934001,84164.6947687084,0.0,1.0
2006-02-09,43.88,45.74,43.75,45.7,46700,8.39387586376251,8.74967825908152,8.36900795441226,8.74202659466606,244129.891037185,0.0,1.0
2006-02-10,43.65,44.05,42.91,44.05,42400,8.3498787933736,8.42639543752822,8.20832300168754,8.42639543752822,221651.121626909,0.0,1.0
2006-02-13,42.9,43.05,42.12,42.85,19200,8.20641008558367,8.23510382714166,8.05720262948215,8.19684550506435,100370.31922728,0.0,1.0
2006-02-14,41.98,42.55,41.55,42.48,41800,8.03042180402803,8.13945802194837,7.94816641156181,8.12606760922132,218514.549151057,0.0,1.0
2006-02-15,42.35,43.57,42.02,42.02,34900,8.10119969987106,8.33457546454267,8.0380734684435,8.0380734684435,182443.965678753,0.0,1.0
2006-02-16,44.87,45.17,42.57,42.6,32300,8.58325455804521,8.64064204116118,8.14328385415611,8.1490226024677,168852.151616725,0.0,1.0
2006-02-17,46.5,46.99,44.95,45.07,53100,8.89505988297531,8.98879277206473,8.59855788687613,8.62151288012252,277586.664112945,0.0,1.0
2006-02-21,47.0,47.25,46.51,47.2,19200,8.99070568816859,9.03852859076524,8.89697279907918,9.02896401024591,100370.31922728,0.0,1.0
2006-02-22,46.7,47.05,46.32,47.0,16500,8.93331820505263,9.00027026868792,8.86062739310573,8.99070568816859,86255.7430859433,0.0,1.0
2006-02-23,46.07,46.85,45.9,46.85,21900,8.81280449050909,8.96201194661061,8.78028491674337,8.96201194661061,114484.895368616,0.0,1.0
2006-02-24,46.25,46.8,45.89,45.89,14900,8.91950542044983,9.02557521463896,8.85007791879876,8.85007791879876,77260.4497128324,0.377792,1.0
2006-02-27,45.5,46.56,45.25,46.5,19900,8.7748647920101,8.97929021353825,8.72665124919686,8.96771896326307,103186.775119823,0.0,1.0
2006-02-28,44.65,45.3,44.54,45.3,19400,8.61093874644508,8.73629395775951,8.58972478760725,8.73629395775951,100594.142579124,0.0,1.0
2006-03-01,44.49,44.76,44.38,44.7,14700,8.5800820790446,8.63215270528291,8.55886812020678,8.62058145500773,76223.3966965528,0.0,1.0
2006-03-02,43.9,44.4,43.4,44.38,25500,8.46629811800535,8.56272520363184,8.36987103237887,8.55886812020678,132224.259575653,0.0,1.0
2006-03-03,43.75,43.94,43.4,43.65,12600,8.43736999231741,8.47401228485547,8.36987103237887,8.41808457519211,65334.3400256166,0.0,1.0
2006-03-06,42.85,43.55,42.62,43.55,17500,8.26380123818974,8.39879915806681,8.21944477880155,8.39879915806681,90742.1389244675,0.0,1.0
2006-03-07,42.12,42.85,41.68,42.85,16100,8.12301769317507,8.26380123818974,8.03816185782376,8.26380123818974,83482.7678105101,0.0,1.0
2006-03-08,41.67,41.73,40.55,41.6,46800,8.03623331611123,8.04780456638641,7.82023664430791,8.02273352412352,242670.405809433,0.0,1.0
2006-03-09,42.57,42.84,41.9,41.9,23000,8.2098020702389,8.26187269647721,8.08058977549941,8.08058977549941,119261.096872157,0.0,1.0
2006-03-10,43.05,43.05,42.42,42.67,12700,8.30237207244033,8.30237207244033,8.18087394455096,8.2290874873642,65852.8665337565,0.0,1.0
2006-03-13,43.94,44.5,43.26,43.75,15400,8.47401228485547,8.58201062075713,8.34287144840345,8.43736999231741,79853.0822535315,0.0,1.0
2006-03-14,44.49,44.5,44.1,44.5,9700,8.5800820790446,8.58201062075713,8.50486895225595,8.58201062075713,50297.0712895621,0.0,1.0
2006-03-15,43.5,44.5,43.4,44.49,45000,8.38915644950417,8.58201062075713,8.36987103237887,8.5800820790446,233336.928662916,0.0,1.0
2006-03-16,44.2,44.29,43.01,43.05,27400,8.52415436938124,8.54151124479401,8.29465790559021,8.30237207244033,142076.263230309,0.0,1.0
2006-03-17,43.58,44.5,42.65,44.2,31900,8.4045847832044,8.58201062075713,8.22523040393914,8.52415436938124,165409.956096601,0.0,1.0
2006-03-20,42.4,42.97,42.35,42.75,18400,8.1770168611259,8.28694373874009,8.16737415256325,8.24451582106444,95408.8774977259,0.0,1.0
2006-03-21,42.88,43.5,42.5,42.6,42400,8.26958686332732,8.38915644950417,8.1963022782512,8.21558769537649,219855.239451282,0.0,1.0
2006-03-22,43.7,43.75,43.07,43.07,22400,8.42772728375476,8.43736999231741,8.30622915586539,8.30622915586539,116149.937823318,0.0,1.0
2006-03-23,44.7,44.7,43.95,44.15,29500,8.62058145500773,8.62058145500773,8.475940826568,8.5145116608186,152965.319901245,0.0,1.0
2006-03-24,44.77,44.85,44.0,44.8,17200,8.63408124699544,8.64950958069567,8.48558353513065,8.63986687213302,89186.5594000481,0.0,1.0
2006-03-27,45.07,45.2,44.81,44.92,21500,8.69193749837133,8.71700854063421,8.64179541384556,8.66300937268338,111483.19925006,0.0,1.0
2006-03-28,45.65,45.71,45.1,45.1,24900,8.80379291769805,8.81536416797323,8.69772312350892,8.69772312350892,129113.100526814,0.0,1.0
2006-03-29,45.6,45.75,44.74,44.74,18000,8.87136728361755,8.90054941283997,8.70405640940897,8.70405640940897,92522.3783165582,0.400391,1.0
2006-03-30,45.75,45.75,45.4,45.4,8300,8.90054941283997,8.90054941283997,8.83245777798765,8.83245777798765,42663.0966681907,0.0,1.0
2006-03-31,46.58,46.58,45.31,45.74,12300,9.06202386120406,9.06202386120406,8.81494850045419,8.89860393755848,63223.6251829815,0.0,1.0
2006-04-03,47.0,47.34,46.2,46.58,28700,9.14373382302686,9.20987998259769,8.98809580050725,9.06202386120406,147521.792093623,0.0,1.0
2006-04-04,46.06,47.05,45.45,46.95,18800,8.96085914656632,9.15346119943433,8.84218515439512,9.13400644661938,96634.4840195164,0.0,1.0
2006-04-05,46.03,46.43,45.85,45.85,16100,8.95502272072184,9.03284173198164,8.92000416565492,8.92000416565492,82756.1272720326,0.0,1.0
2006-04-06,46.05,46.05,45.75,45.88,7400,8.95891367128483,8.95891367128483,8.90054941283997,8.92584059149941,38036.9777523628,0.0,1.0
2006-04-07,45.45,46.16,45.45,46.05,5900,8.84218515439512,8.98031389938127,8.84218515439512,8.95891367128483,30326.7795593163,0.0,1.0
2006-04-10,45.95,46.0,45.38,45.4,12000,8.93945891846988,8.94918629487735,8.82856682742466,8.83245777798765,61681.5855443721,0.0,1.0
2006-04-11,46.2,46.75,46.13,46.3,13300,8.98809580050725,9.09509694098948,8.97447747353679,9.0075505533222,68363.7573116791,0.0,1.0
2006-04-12,46.42,46.65,46.0,46.35,7200,9.03089625670014,9.07564218817453,8.94918629487735,9.01727792972968,37008.9513266233,0.0,1.0
2006-04-13,45.17,46.41,45.17,46.41,10100,8.78771184651326,9.02895078141865,8.78771184651326,9.02895078141865,51915.3344998465,0.0,1.0
2006-04-17,46.02,46.2,45.25,45.25,14100,8.95307724544034,8.98809580050725,8.80327564876522,8.80327564876522,72475.8630146373,0.0,1.0
2006-04-18,46.62,46.99,46.06,46.06,24800,9.06980576233004,9.14178834774536,8.96085914656632,8.96085914656632,127475.276791702,0.0,1.0
2006-04-19,47.45,47.45,45.7,45.75,34900,9.23128021069414,9.23128021069414,8.8908220364325,8.90054941283997,179390.611291549,0.0,1.0
2006-04-20,47.29,47.5,46.8,47.45,31200,9.20015260619022,9.24100758710161,9.10482431739696,9.23128021069414,160372.122415367,0.0,1.0
2006-04-21,48.75,49.43,47.0,47.45,21800,9.4841919972885,9.61648431643016,9.14373382302686,9.23128021069414,112054.880405609,0.0,1.0
2006-04-24,48.84,49.0,48.4,48.75,21700,9.50170127482195,9.53282887932587,9.41610036243617,9.4841919972885,111540.86719274,0.0,1.0
2006-04-25,48.49,48.8,48.17,48.8,11100,9.43360963996962,9.49391937369597,9.37135443096178,9.49391937369597,57055.4666285443,0.0,1.0
2006-04-26,47.34,47.58,46.69,47.25,15200,9.26907048439459,9.31606196974007,9.1418018782506,9.25144867739004,77631.0851461821,0.304247,1.0
2006-04-27,46.73,47.32,46.69,47.32,5900,9.14963379247485,9.26515452728247,9.1418018782506,9.26515452728247,30133.1185764786,0.0,1.0
2006-04-28,46.67,46.73,46.51,46.73,4100,9.13788592113848,9.14963379247485,9.1065582642415,9.14963379247485,20939.963756536,0.0,1.0
2006-05-01,46.95,47.15,46.7,46.7,4100,9.1927093207082,9.23186889182943,9.14375985680667,9.14375985680667,20939.963756536,0.0,1.0
2006-05-02,46.41,47.1,46.1,46.95,12100,9.08697847868088,9.22207899904912,9.02628114344298,9.1927093207082,61798.4296229476,0.0,1.0
2006-05-03,46.1,46.1,45.76,46.05,22700,9.02628114344298,9.02628114344298,8.95970987253689,9.01649125066267,115935.896895943,0.0,1.0
2006-05-04,46.39,47.13,46.2,46.35,6500,9.08306252156876,9.2279529347173,9.0458609290036,9.07523060734452,33197.5035164595,0.0,1.0
2006-05-05,46.85,47.43,45.95,46.3,14100,9.17312953514759,9.28669229139915,8.99691146510206,9.06544071456421,72013.0460895505,0.0,1.0
2006-05-08,45.98,47.0,45.57,47.0,15600,9.00278540077024,9.20249921348851,8.92250827997173,9.20249921348851,79674.0084395027,0.0,1.0
2006-05-09,45.8,46.25,45.65,46.23,9800,8.96754178676114,9.0556508217839,8.93817210842022,9.05173486467178,50051.6206863542,0.0,1.0
2006-05-10,45.29,46.0,45.1,45.9,6300,8.86768488040201,9.00670135788237,8.83048328783684,8.98712157232175,32176.0418697992,0.0,1.0
2006-05-11,44.65,45.54,44.45,45.45,10700,8.74237425281408,8.91663434430354,8.70321468169285,8.89901253729899,54648.1980963256,0.0,1.0
2006-05-12,44.65,44.7,43.2,44.4,23200,8.74237425281408,8.75216414559439,8.45846736218518,8.69342478891255,118489.551012594,0.0,1.0
2006-05-15,43.25,44.88,43.0,44.8,11100,8.46825725496549,8.78740775960349,8.41930779106395,8.771743931155,56691.1213896461,0.0,1.0
2006-05-16,43.98,44.3,43.25,43.25,20900,8.61118968955797,8.67384500335193,8.46825725496549,8.46825725496549,106742.742076,0.0,1.0
2006-05-17,43.45,44.04,43.29,44.0,9400,8.50741682608672,8.62293756089434,8.47608916918973,8.61510564667009,48008.6973930336,0.0,1.0
2006-05-18,42.57,43.5,42.25,43.4,13900,8.33511471315331,8.51720671886702,8.27245939935935,8.49762693330641,70991.5844428902,0.0,1.0
2006-05-19,41.65,42.25,40.78,42.25,29100,8.15498068599567,8.27245939935935,7.98463655161833,8.27245939935935,148622.669589072,0.0,1.0
2006-05-22,41.9,42.14,40.52,41.0,22800,8.2039301498972,8.25092163524267,7.93372910916073,8.02771207985168,116446.627719273,0.0,1.0
2006-05-23,41.85,42.24,41.25,41.85,29600,8.19414025711689,8.27050142080329,8.07666154375321,8.19414025711689,151176.323705723,0.0,1.0
2006-05-24,41.6,41.84,41.35,41.8,13200,8.14519079321536,8.19218227856083,8.09624132931383,8.18435036433659,67416.4686795792,0.0,1.0
2006-05-25,42.0,42.44,41.35,41.35,10100,8.22350993545781,8.30966099192452,8.09624132931383,8.09624132931383,51583.8131563447,0.0,1.0
2006-05-26,42.54,42.74,42.25,42.25,10000,8.37713959009348,8.41652435544418,8.32003168033497,8.32003168033497,50781.0566393168,0.244634,1.0
2006-05-30,42.59,42.74,42.38,42.5,6500,8.38698578143116,8.41652435544418,8.34563177781292,8.36926263702334,33007.6868155559,0.0,1.0
2006-05-31,42.41,42.87,42.0,42.29,13200,8.35153949261553,8.44212445292213,8.27080072364659,8.32790863340511,67030.9947638981,0.0,1.0
2006-06-01,43.26,43.48,42.35,42.4,19000,8.51892474535599,8.56224798724176,8.33972406301032,8.34957025434799,96484.0076147019,0.0,1.0
2006-06-02,43.45,44.3,43.0,44.0,14700,8.55634027243916,8.72372552517962,8.46772455040009,8.66464837715358,74648.1532597956,0.0,1.0
2006-06-05,44.12,44.3,43.45,43.45,24000,8.68827923636399,8.72372552517962,8.55634027243916,8.55634027243916,121874.53593436,0.0,1.0
2006-06-06,43.63,43.99,43.63,43.88,5500,8.59178656125479,8.66267913888604,8.59178656125479,8.64101751794316,27929.5811516242,0.0,1.0
2006-06-07,42.63,43.63,42.24,43.63,9500,8.3948627345013,8.59178656125479,8.31806244206743,8.59178656125479,48242.0038073509,0.0,1.0
2006-06-08,41.8,41.81,41.02,41.5,17100,8.2314159582959,8.23338519656343,8.07781537342817,8.17233881026985,86835.6068532317,0.0,1.0
2006-06-09,42.3,43.24,41.25,41.25,10900,8.32987787167264,8.51498626882092,8.12310785358148,8.12310785358148,55351.3517368553,0.0,1.0
2006-06-12,40.73,42.24,40.65,42.24,18700,8.02070746366966,8.31806244206743,8.00495355752938,8.31806244206743,94960.5759155224,0.0,1.0
2006-06-13,40.24,41.2,40.1,40.53,29300,7.92421478856045,8.1132616622438,7.89664545281496,7.98132269831896,148788.495953198,0.0,1.0
2006-06-14,39.75,40.25,39.42,40.0,30400,7.82772211345124,7.92618402682799,7.76273725062259,7.87695307013961,154374.412183523,0.0,1.0
2006-06-15,42.67,42.99,39.77,39.9,49200,8.40273968757143,8.46575531213255,7.83166058998631,7.85726068746427,249842.798665439,0.0,1.0
2006-06-16,42.4,42.65,42.2,42.65,10400,8.34957025434799,8.39880121103636,8.31018548899729,8.39880121103636,52812.2989048895,0.0,1.0
2006-06-19,41.7,42.35,41.7,42.35,22000,8.21172357562055,8.33972406301032,8.21172357562055,8.33972406301032,111718.324606497,0.0,1.0
2006-06-20,41.8,42.4,41.8,41.8,7300,8.2314159582959,8.34957025434799,8.2314159582959,8.2314159582959,37070.1713467012,0.0,1.0
2006-06-21,42.19,42.3,41.0,41.0,18100,8.30821625072976,8.32987787167264,8.07387689689311,8.07387689689311,91913.7125171634,0.0,1.0
2006-06-22,42.59,42.8,41.75,42.09,24500,8.38698578143116,8.42833978504939,8.22156976695822,8.28852386805441,124413.588766326,0.0,1.0
2006-06-23,43.76,44.6,42.6,42.7,43600,8.61738665873274,8.78280267320567,8.38895501969869,8.40864740237404,221405.406947421,0.0,1.0
2006-06-26,44.35,44.35,43.29,44.0,26300,8.7335717165173,8.7335717165173,8.5248324601586,8.66464837715358,133554.178961403,0.0,1.0
2006-06-27,44.75,45.5,44.1,44.25,22900,8.81234124721869,8.96003411728381,8.68434075982893,8.71387933384195,116288.619704035,0.0,1.0
2006-06-28,44.57,45.84,44.55,44.55,22100,8.8350166320217,9.08676604020361,8.83105207441254,8.83105207441254,111487.84897925,0.295148,1.0
2006-06-29,44.8,45.1,44.57,44.9,6800,8.88060904452709,8.94007740866455,8.8350166320217,8.90043183257291,34303.953532077,0.0,1.0
2006-06-30,44.99,45.67,44.62,44.8,13500,8.91827234181414,9.05306730052572,8.84492802604461,8.88060904452709,68103.4371592706,0.0,1.0
2006-07-03,45.76,46.0,44.81,44.99,16300,9.07090780976695,9.11848250107692,8.88259132333167,8.91827234181414,82228.5944960082,0.0,1.0
2006-07-05,45.7,46.0,45.17,45.51,14600,9.05901413693946,9.11848250107692,8.95395336029662,9.0213508396524,73652.6061129889,0.0,1.0
2006-07-06,45.55,46.4,45.22,45.6,23400,9.02927995487073,9.1977736532602,8.96386475431953,9.03919134889364,118045.957742736,0.0,1.0
2006-07-07,45.0,45.35,44.75,45.35,8300,8.92025462061873,8.98963437877909,8.87069765050418,8.98963437877909,41871.0021053293,0.0,1.0
2006-07-10,45.02,45.14,44.94,45.0,11000,8.92421917822789,8.94800652388287,8.90836094779123,8.92025462061873,55491.6895371834,0.0,1.0
2006-07-11,46.0,46.1,45.03,45.03,14300,9.11848250107692,9.13830528912274,8.92620145703247,8.92620145703247,72139.1963983384,0.0,1.0
2006-07-12,47.29,47.85,46.5,46.5,33400,9.37419646686799,9.48520407992458,9.21759644130602,9.21759644130602,168492.948231084,0.0,1.0
2006-07-13,47.44,47.62,47.05,47.5,9100,9.40393064893672,9.43961166741919,9.32662177555802,9.41582432176421,45906.7613443972,0.0,1.0
2006-07-14,46.93,47.75,46.25,47.5,19200,9.30283442990304,9.46538129187876,9.16803947119147,9.41582432176421,96858.2217376292,0.0,1.0
2006-07-17,46.1,47.4,46.1,47.25,10700,9.13830528912274,9.39600153371839,9.13830528912274,9.36626735164966,53978.2798225329,0.0,1.0
2006-07-18,46.0,46.95,45.45,46.9,8900,9.11848250107692,9.30679898751221,9.00945716682491,9.29688759348929,44897.8215346302,0.0,1.0
2006-07-19,46.6,47.1,45.85,46.0,11200,9.23741922935184,9.33653316958093,9.08874831900819,9.11848250107692,56500.6293469503,0.0,1.0
2006-07-20,46.75,47.2,46.75,47.2,9800,9.26715341142057,9.35635595762675,9.26715341142057,9.35635595762675,49438.0506785816,0.0,1.0
2006-07-21,46.35,46.81,46.2,46.78,6300,9.18786225923729,9.27904708424806,9.15812807716856,9.27310024783431,31781.6040076596,0.0,1.0
2006-07-24,46.82,47.1,46.7,46.9,9300,9.28102936305264,9.33653316958093,9.25724201739766,9.29688759348929,46915.7011541641,0.0,1.0
2006-07-25,48.19,48.71,47.87,48.5,24100,9.55260155928037,9.65568005711863,9.48916863753374,9.61405220222241,121577.24707692,0.0,1.0
2006-07-26,49.32,49.75,47.95,48.44,22800,9.77659906419812,9.86183705279515,9.5050268679704,9.60215852939491,115019.138313435,0.0,1.0
2006-07-27,48.02,51.71,47.8,48.6,33300,9.58042581572088,10.3166143051005,9.5365338190641,9.69614107963421,166909.700127946,0.310365,1.0
2006-07-28,47.81,48.3,47.81,48.25,4300,9.53852890982123,9.63628835692042,9.53852890982123,9.62631290313479,21552.9042207257,0.0,1.0
2006-07-31,50.0,50.48,47.63,47.81,29900,9.9754537856319,10.071218141974,9.50261727619295,9.53852890982123,149867.868883651,0.0,1.0
2006-08-01,49.46,49.55,48.5,48.5,27200,9.86771888474708,9.88567470156121,9.67619017206295,9.67619017206295,136334.649954358,0.0,1.0
2006-08-02,50.25,50.26,49.46,49.46,26200,10.0253310545601,10.0273261453172,9.86771888474708,9.86771888474708,131322.346647212,0.0,1.0
2006-08-03,50.09,50.5,49.6,50.2,8600,9.99340960244604,10.0752083234882,9.89565015534685,10.0153556007744,43105.8084414514,0.0,1.0
2006-08-04,49.06,50.22,49.06,50.06,15600,9.78791525446202,10.0193457822887,9.78791525446202,9.98742433017466,78191.93159147,0.0,1.0
2006-08-07,49.6,49.6,49.0,49.3,9400,9.89565015534685,9.89565015534685,9.77594470991926,9.83579743263306,47115.6510871678,0.0,1.0
2006-08-08,50.18,50.65,49.5,49.9,11500,10.0113654192602,10.1051346848451,9.87569924777558,9.95550287806064,57641.4880321733,0.0,1.0
2006-08-09,50.55,50.75,50.53,50.75,8100,10.0851837772739,10.1250855924164,10.0811935957596,10.1250855924164,40599.6567878785,0.0,1.0
2006-08-10,50.94,50.94,49.91,50.55,10800,10.1629923168018,10.1629923168018,9.95749796881776,10.0851837772739,54132.8757171714,0.0,1.0
2006-08-11,49.78,50.85,49.78,50.74,5900,9.93156178897512,10.1450364999876,9.93156178897512,10.1230905016593,29572.5895121585,0.0,1.0
2006-08-14,48.69,50.06,48.25,50.06,12500,9.71409689644835,9.98742433017466,9.62631290313479,9.98742433017466,62653.7913393189,0.0,1.0
2006-08-15,48.85,49.82,48.69,48.69,11200,9.74601834856237,9.93954215200363,9.71409689644835,9.71409689644835,56137.7970400297,0.0,1.0
2006-08-16,47.6,49.09,47.6,49.0,16100,9.49663200392157,9.7939005267334,9.49663200392157,9.77594470991926,80698.0832450427,0.0,1.0
2006-08-17,46.08,47.59,45.86,47.58,23100,9.19337820883836,9.49463691316445,9.14948621218158,9.49264182240732,115784.206395061,0.0,1.0
2006-08-18,46.5,46.95,45.05,45.05,15500,9.27717202063767,9.36695110470836,8.98788386085434,8.98788386085434,77690.7012607554,0.0,1.0
2006-08-21,48.15,48.75,46.65,46.65,24100,9.60636199556352,9.72606744099111,9.30709838199456,9.30709838199456,120796.509702207,0.0,1.0
2006-08-22,49.33,49.5,48.35,48.35,17100,9.84178270490443,9.87569924777558,9.64626381070605,9.64626381070605,85710.3865521883,0.0,1.0
2006-08-23,48.97,49.33,48.86,49.33,10600,9.76995943764788,9.84178270490443,9.74801343931949,9.84178270490443,53130.4150557424,0.0,1.0
2006-08-24,48.6,48.9,47.72,48.75,29600,9.69614107963421,9.755993802348,9.52057309300709,9.72606744099111,148364.177891507,0.0,1.0
2006-08-25,49.84,50.0,48.65,48.65,20800,9.94353233351788,9.9754537856319,9.70611653341984,9.70611653341984,104255.908788627,0.0,1.0
2006-08-28,49.98,49.98,49.4,49.64,14200,9.97146360411765,9.97146360411765,9.85574834020432,9.90363051837535,71174.7069614663,0.0,1.0
2006-08-29,49.4,49.75,49.15,49.65,12600,9.92434614423382,9.99466033756342,9.87412172042697,9.97457056804067,62718.4895562763,0.343833,1.0
2006-08-30,48.85,49.4,48.85,49.4,4800,9.81385241185875,9.92434614423382,9.81385241185875,9.92434614423382,23892.7579262005,0.0,1.0
2006-08-31,48.1,49.0,48.02,48.8,12200,9.6631791404382,9.84398706614286,9.64710732482,9.80380752709738,60727.4263957596,0.0,1.0
2006-09-01,47.85,48.25,47.5,48.01,13100,9.61295471663134,9.69331379472231,9.54264052330175,9.64509834786773,65207.3185069222,0.0,1.0
2006-09-05,47.8,48.1,47.45,47.6,17900,9.60290983186997,9.6631791404382,9.53259563854038,9.56273029282449,89100.0764331227,0.0,1.0
2006-09-06,46.51,47.99,46.51,47.8,19000,9.34375180502662,9.64108039396318,9.34375180502662,9.60290983186997,94575.5001245436,0.0,1.0
2006-09-07,45.95,46.6,45.95,46.3,20000,9.23124909569928,9.36183259759709,9.23124909569928,9.30156328902887,99553.1580258353,0.0,1.0
2006-09-08,45.91,46.0,45.72,45.9,14300,9.22321318789018,9.24129398046064,9.18504262579697,9.2212042109379,71180.5079884723,0.0,1.0
2006-09-11,44.57,45.75,44.02,45.75,30100,8.95401027628546,9.19106955665379,8.84351654391038,9.19106955665379,149827.502828882,0.0,1.0
2006-09-12,43.39,44.97,43.38,44.95,26800,8.71695099591712,9.03436935437642,8.71494201896484,9.03035140047187,133401.231754619,0.0,1.0
2006-09-13,44.55,44.75,43.5,43.5,22600,8.94999232238091,8.99017186142639,8.73904974239213,8.73904974239213,112495.068569194,0.0,1.0
2006-09-14,43.7,44.8,43.5,44.55,20700,8.77922928143761,9.00021674618776,8.73904974239213,8.94999232238091,103037.51855674,0.0,1.0
2006-09-15,44.0,44.0,42.91,43.45,21000,8.83949859000583,8.83949859000583,8.62052010220796,8.72900485763076,104530.815927127,0.0,1.0
2006-09-18,43.84,43.85,43.4,43.4,17500,8.80735495876945,8.80936393572172,8.71895997286939,8.71895997286939,87109.013272606,0.0,1.0
2006-09-19,44.4,45.2,44.09,44.09,20600,8.9198576680968,9.08057582427872,8.8575793825763,8.8575793825763,102539.75276661,0.0,1.0
2006-09-20,44.26,44.74,44.03,44.41,14900,8.89173199076496,8.98816288447411,8.84552552086266,8.92186664504907,74167.1027292474,0.0,1.0
2006-09-21,44.46,45.0,43.99,44.0,16700,8.93191152981044,9.04039628523324,8.83748961305356,8.83949859000583,83126.8869515726,0.0,1.0
2006-09-22,44.29,45.19,44.0,44.45,32300,8.89775892162178,9.07856684732645,8.83949859000583,8.92990255285817,160778.350211724,0.0,1.0
2006-09-25,44.26,44.75,43.63,44.3,40200,8.89173199076496,8.99017186142639,8.7651664427717,8.89976789857405,200101.847631929,0.0,1.0
2006-09-26,45.15,46.0,44.35,44.75,20700,9.07053093951735,9.24129398046064,8.90981278333543,8.99017186142639,103037.51855674,0.0,1.0
2006-09-27,46.24,46.29,44.77,44.77,32400,9.36389943308559,9.37402475686704,9.06621491391094,9.06621491391094,159994.883617233,0.370288,1.0
2006-09-28,47.0,47.6,46.0,46.0,19000,9.51780435456364,9.63930823994105,9.31529787893463,9.31529787893463,93824.160145908,0.0,1.0
2006-09-29,46.35,46.95,45.7,46.6,21700,9.38617514540478,9.50767903078219,9.25454593624592,9.43680176431203,107157.067114011,0.0,1.0
2006-10-02,45.44,46.5,45.1,46.5,30500,9.20189425258238,9.41655111674913,9.13304205086851,9.41655111674913,150612.467602642,0.0,1.0
2006-10-03,43.66,45.5,43.6,45.5,19300,8.84143272596273,9.21404464112012,8.82928233742499,9.21404464112012,95305.5942534751,0.0,1.0
2006-10-04,44.2,44.34,42.8,43.52,29300,8.9507862228024,8.97913712939046,8.66727715692178,8.81308181937467,144686.731172374,0.0,1.0
2006-10-05,44.82,45.69,44.6,44.7,22300,9.07634023769239,9.25252087148963,9.03178881305401,9.05203946061691,110119.935329145,0.0,1.0
2006-10-06,45.2,45.25,44.82,44.95,5100,9.15329269843142,9.16341802221287,9.07634023769239,9.10266607952416,25184.3798286385,0.0,1.0
2006-10-09,45.66,45.9,45.45,45.9,22700,9.24644567722076,9.29504723137172,9.20391931733867,9.29504723137172,112095.180805901,0.0,1.0
2006-10-10,48.9,48.98,45.25,45.25,52000,9.90256665825877,9.91876717630909,9.16341802221287,9.16341802221287,256781.911978275,0.0,1.0
2006-10-11,47.65,48.5,47.2,48.5,16300,9.6494335637225,9.82156406800716,9.55830564968944,9.82156406800716,80491.2531778053,0.0,1.0
2006-10-12,48.2,48.53,47.05,47.05,27600,9.76081212531846,9.82763926227603,9.52792967834509,9.52792967834509,136291.937896161,0.0,1.0
2006-10-13,47.97,48.65,47.85,48.49,15200,9.71423563592378,9.85194003935151,9.6899348588483,9.81953900325087,75059.3281167265,0.0,1.0
2006-10-16,49.47,49.74,48.0,48.0,40300,10.0179953493673,10.0726720977871,9.72031083019265,9.72031083019265,199005.981783163,0.0,1.0
2006-10-17,49.47,49.95,48.8,49.5,12400,10.0179953493673,10.1151984576692,9.88231601069586,10.0240705436362,61232.6097794347,0.0,1.0
2006-10-18,49.39,49.65,49.05,49.47,10000,10.001794831317,10.0544465149805,9.93294262960312,10.0179953493673,49381.1369188989,0.0,1.0
2006-10-19,49.52,50.1,49.25,49.55,16200,10.0281206731488,10.1455744290136,9.97344392472892,10.0341958674176,79997.441808616,0.0,1.0
2006-10-20,49.6,49.95,49.6,49.95,7800,10.0443211911991,10.1151984576692,10.0443211911991,10.1151984576692,38517.2867967411,0.0,1.0
2006-10-23,48.36,49.6,48.35,49.6,14100,9.7932131614191,10.0443211911991,9.79118809666281,10.0443211911991,69627.4030556475,0.0,1.0
2006-10-24,49.05,49.05,48.36,48.36,10100,9.93294262960312,9.93294262960312,9.7932131614191,9.7932131614191,49874.948288088,0.0,1.0
2006-10-25,50.4,50.44,48.8,48.8,14200,10.2063263717023,10.2144266307274,9.88231601069586,9.88231601069586,70121.2144248364,0.0,1.0
2006-10-26,49.5,50.55,49.38,50.15,12200,10.0240705436362,10.2367023430466,9.99976976656069,10.155699752795,60244.9870410566,0.0,1.0
2006-10-27,49.11,49.55,49.1,49.2,4800,10.0054907770037,10.0951347587158,10.003453413783,10.0238270459903,23559.8638041614,0.298251,1.0
2006-10-30,48.75,49.13,48.48,49.0,10700,9.93214570105742,10.0095655034451,9.87713689409772,9.98307978157566,52518.8630634431,0.0,1.0
2006-10-31,48.9,49.1,48.3,48.51,7600,9.96270614936836,10.003453413783,9.84046435612458,9.8832489837599,37303.1176899222,0.0,1.0
2006-11-01,48.61,49.11,48.5,49.1,5600,9.9036226159672,10.0054907770037,9.88121162053917,10.003453413783,27486.5077715217,0.0,1.0
2006-11-02,48.22,48.22,47.8,48.0,9700,9.82416545035874,9.82416545035874,9.73859619508809,9.77934345950269,47610.5581042429,0.0,1.0
2006-11-03,48.5,49.1,48.05,48.05,7900,9.88121162053917,10.003453413783,9.78953027560634,9.78953027560634,38775.6091776823,0.0,1.0
2006-11-06,48.4,48.89,48.15,48.75,6900,9.86083798833188,9.96066878614763,9.80990390781363,9.93214570105742,33867.304218482,0.0,1.0
2006-11-07,48.0,48.9,47.71,48.6,5800,9.77934345950269,9.96270614936836,9.72025992610153,9.90158525274647,28468.1687633617,0.0,1.0
2006-11-08,48.14,48.3,48.01,48.1,3800,9.8078665445929,9.84046435612458,9.78138082272342,9.79971709170999,18651.5588449611,0.0,1.0
2006-11-09,48.5,48.87,48.28,48.7,7900,9.88121162053917,9.95659405970617,9.83638962968312,9.92195888495377,38775.6091776823,0.0,1.0
2006-11-10,48.1,48.39,47.91,48.25,4700,9.79971709170999,9.85880062511115,9.76100719051612,9.83027754002093,23069.0333082414,0.0,1.0
2006-11-13,48.0,48.0,47.7,47.9,6100,9.77934345950269,9.77934345950269,9.7182225628808,9.75896982729539,29940.6602511218,0.0,1.0
2006-11-14,48.0,48.0,47.2,47.25,12700,9.77934345950269,9.77934345950269,9.61635440184431,9.62654121794796,62335.4729818437,0.0,1.0
2006-11-15,48.7,48.7,48.0,48.25,11300,9.92195888495377,9.92195888495377,9.77934345950269,9.83027754002093,55463.8460389633,0.0,1.0
2006-11-16,47.21,48.82,47.21,48.7,10400,9.61839176506504,9.94640724360253,9.61839176506504,9.92195888495377,51046.3715756831,0.0,1.0
2006-11-17,48.67,49.3,47.1,47.35,27000,9.91584679529158,10.0442006781976,9.59598076963701,9.64691485015526,132524.233898408,0.0,1.0
2006-11-20,48.5,49.12,48.0,48.5,26600,9.88121162053917,10.0075281402244,9.77934345950269,9.88121162053917,130560.911914728,0.0,1.0
2006-11-21,48.7,48.7,48.0,48.25,23400,9.92195888495377,9.92195888495377,9.77934345950269,9.83027754002093,114854.336045287,0.0,1.0
2006-11-22,49.48,49.75,48.9,48.9,19000,10.0808732161707,10.1358820231304,9.96270614936836,9.96270614936836,93257.7942248055,0.0,1.0
2006-11-24,49.9,50.19,49.8,49.85,9900,10.1664424714413,10.2255260048425,10.146068839234,10.1562556553377,48592.2190960831,0.0,1.0
2006-11-27,50.95,50.99,49.9,49.9,28300,10.380365609618,10.3885150625009,10.1664424714413,10.1664424714413,138905.030345368,0.0,1.0
2006-11-28,51.4,51.47,50.7,50.8,17800,10.5881791029683,10.6025988021357,10.4439821112936,10.4645816815328,86409.5696816755,0.570012,1.0
2006-11-29,52.8,53.45,51.45,52.4,27700,10.8765730863176,11.0104702928726,10.5984788880879,10.7941748053606,134468.824729349,0.0,1.0
2006-11-30,53.75,53.75,52.85,53.0,18100,11.0722690035903,11.0722690035903,10.8868728714372,10.9177722267961,87865.910743727,0.0,1.0
2006-12-01,52.5,53.5,52.0,53.5,29000,10.8147743755999,11.0207700779922,10.7117765244037,11.0207700779922,140779.635998236,0.0,1.0
2006-12-04,52.6,52.6,52.25,52.5,9500,10.8353739458391,10.8353739458391,10.7632754500018,10.8147743755999,46117.4669649394,0.0,1.0
2006-12-05,51.55,52.6,51.2,52.6,26600,10.6190784583271,10.8353739458391,10.5469799624898,10.8353739458391,129128.90750183,0.0,1.0
2006-12-06,52.5,52.5,51.56,51.56,17500,10.8147743755999,10.8147743755999,10.621138415351,10.621138415351,84953.228619625,0.0,1.0
2006-12-07,52.61,52.96,52.38,52.52,18900,10.837433902863,10.9095323987004,10.7900548913128,10.8188942896477,91749.4869091955,0.0,1.0
2006-12-08,51.99,53.13,51.9,52.5,26500,10.7097165673798,10.9445516681071,10.6911769541644,10.8147743755999,128643.460481146,0.0,1.0
2006-12-11,52.0,52.24,51.9,52.24,23700,10.7117765244037,10.7612154929779,10.6911769541644,10.7612154929779,115050.943902006,0.0,1.0
2006-12-12,52.08,52.25,51.91,52.0,19100,10.7282561805951,10.7632754500018,10.6932369111884,10.7117765244037,92720.3809505621,0.0,1.0
2006-12-13,52.43,52.48,52.01,52.2,16400,10.8003546764324,10.810654461552,10.7138364814276,10.7529756648822,79613.3113921059,0.0,1.0
2006-12-14,52.1,52.5,51.85,52.43,16500,10.7323760946429,10.8147743755999,10.6808771690448,10.8003546764324,80098.7584127896,0.0,1.0
2006-12-15,50.65,52.06,50.0,52.0,37800,10.433682326174,10.7241362665472,10.2997851196189,10.7117765244037,183498.97381839,0.0,1.0
2006-12-18,50.24,50.5,50.11,50.4,13200,10.3492240881931,10.4027829708151,10.3224446468821,10.3821834005759,64079.0067302315,0.0,1.0
2006-12-19,50.59,50.59,49.97,50.24,33200,10.4213225840304,10.4213225840304,10.2936052485472,10.3492240881931,161168.410866947,0.0,1.0
2006-12-20,50.85,50.93,50.69,50.79,11600,10.4748814666524,10.4913611228438,10.4419221542697,10.4625217245089,56311.8543992947,0.0,1.0
2006-12-21,51.25,51.4,50.6,50.6,12900,10.5572797476094,10.5881791029683,10.4233825410544,10.4233825410544,62622.6656681808,0.0,1.0
2006-12-22,50.75,51.51,50.03,51.5,17900,10.4542818964132,10.6108386302314,10.3059649906907,10.6087786732075,86895.0167023596,0.0,1.0
2006-12-26,50.95,51.3,50.63,50.95,19800,10.4954810368917,10.567579532729,10.4295624121261,10.4954810368917,96118.5100953472,0.0,1.0
2006-12-27,50.25,50.53,50.1,50.5,11400,10.4191169880449,10.4771737593216,10.3880151462896,10.4709533909705,54980.6668508761,0.329293,1.0
2006-12-28,50.5,50.85,50.0,50.0,14500,10.4709533909705,10.5435243550663,10.3672805851193,10.3672805851193,69931.5499419038,0.0,1.0
2006-12-29,50.61,50.9,50.5,50.51,17400,10.4937614082578,10.5538916356515,10.4709533909705,10.4730268470875,83917.8599302842,0.0,1.0
2007-01-03,48.3,49.0,47.68,49.0,40900,10.0147930452253,10.1599349734169,9.88623876596978,10.1599349734169,197255.1994913,0.0,1.0
2007-01-04,45.25,47.65,45.01,47.6,35400,9.38238892953298,9.88001839761871,9.33262598272441,9.86965111703359,170729.43916851,0.0,1.0
2007-01-05,45.55,45.72,44.75,45.05,43800,9.4445926130437,9.4798413670331,9.27871612368179,9.3409198071925,211241.509479681,0.0,1.0
2007-01-08,45.97,46.2,45.5,45.8,26800,9.5316777699587,9.57936726065025,9.43422533245858,9.49642901596929,129252.795754691,0.0,1.0
2007-01-09,45.76,45.76,44.65,44.75,28700,9.4881351915012,9.4881351915012,9.25798156251155,9.27871612368179,138416.240229837,0.0,1.0
2007-01-10,45.11,45.98,45.1,45.9,38400,9.35336054389465,9.53375122607572,9.35128708777762,9.51716357713953,185198.035708214,0.0,1.0
2007-01-11,44.05,45.3,43.48,45.1,41000,9.13357419549012,9.3927562101181,9.01538719681976,9.35128708777762,197737.486042624,0.0,1.0
2007-01-12,45.38,45.9,43.79,43.95,134300,9.40934385905429,9.51716357713953,9.0796643364475,9.11283963431988,647710.838427425,0.0,1.0
2007-01-16,45.6,46.4,44.8,45.5,43700,9.45495989362882,9.62083638299072,9.28908340426691,9.43422533245858,210759.222928358,0.0,1.0
2007-01-17,45.79,46.3,44.4,45.37,78000,9.49435555985227,9.60010182182049,9.20614515958595,9.40727040293727,376183.51003231,0.0,1.0
2007-01-18,45.58,45.9,45.53,45.9,8600,9.45081298139477,9.51716357713953,9.44044570080965,9.51716357713953,41476.6434138187,0.0,1.0
2007-01-19,46.05,46.57,45.5,45.62,61700,9.54826541889489,9.65608513698013,9.43422533245858,9.45910680586286,297570.802166583,0.0,1.0
2007-01-22,46.01,46.2,45.83,46.05,29200,9.53997159442679,9.57936726065025,9.50264938432036,9.54826541889489,140827.672986454,0.0,1.0
2007-01-23,46.11,46.53,45.11,46.19,76400,9.56070615559703,9.64779131251204,9.35336054389465,9.57729380453322,368466.925211134,0.0,1.0
2007-01-24,46.7,47.3,46.11,46.11,20700,9.68304006650144,9.80744743352287,9.56070615559703,9.56070615559703,99833.3161239591,0.0,1.0
2007-01-25,46.16,46.6,46.15,46.45,9000,9.57107343618215,9.6623055053312,9.56899998006513,9.63120366357584,43405.7896191126,0.0,1.0
2007-01-26,46.7,46.7,46.02,46.02,12600,9.68304006650144,9.68304006650144,9.54204505054382,9.54204505054382,60768.1054667577,0.0,1.0
2007-01-29,46.66,47.0,46.62,46.72,7500,9.72141621435215,9.79225379499681,9.71308238133513,9.73391696387768,35997.8414959081,0.225083,1.0
2007-01-30,47.03,47.45,46.55,46.85,17500,9.79850416975957,9.88600941643827,9.69849817355535,9.76100192118299,83994.9634904523,0.0,1.0
2007-01-31,47.25,47.6,46.71,46.96,19200,9.84434025135318,9.91726129025209,9.73183350562343,9.78391996197979,92154.4742295248,0.0,1.0
2007-02-01,45.85,47.25,45.3,47.25,79800,9.55265609575753,9.84434025135318,9.43806589177352,9.84434025135318,383017.033516462,0.0,1.0
2007-02-02,45.49,45.61,44.75,45.6,27300,9.47765159860436,9.50265309765541,9.32347568778952,9.50056963940116,131032.143045106,0.0,1.0
2007-02-05,45.47,45.97,45.04,45.24,21500,9.47348468209585,9.57765759480858,9.3838959771629,9.42556514224799,103193.81228827,0.0,1.0
2007-02-06,45.24,45.39,45.0,45.22,18400,9.42556514224799,9.45681701606181,9.37556214414588,9.42139822573948,88314.7044699613,0.0,1.0
2007-02-07,45.15,45.19,44.8,45.19,17600,9.4068140179597,9.41514785097672,9.33389297906079,9.41514785097672,84474.9347103977,0.0,1.0
2007-02-08,45.62,45.62,45.01,45.15,23900,9.50473655590967,9.50473655590967,9.37764560240014,9.4068140179597,114713.121566961,0.0,1.0
2007-02-09,45.69,45.8,44.85,45.65,52400,9.51932076368945,9.54223880448625,9.34431027033206,9.51098693067243,251504.919251411,0.0,1.0
2007-02-12,45.47,45.47,44.96,45.44,9600,9.47348468209585,9.47348468209585,9.36722831112886,9.46723430733308,46077.2371147624,0.0,1.0
2007-02-13,44.65,45.71,44.52,45.22,56200,9.30264110524697,9.52348768019796,9.27555614794166,9.42139822573948,269743.825609338,0.0,1.0
2007-02-14,44.36,44.85,44.22,44.8,22500,9.24222081587359,9.34431027033206,9.21305240031402,9.33389297906079,107993.524487724,0.0,1.0
2007-02-15,44.4,44.68,44.37,44.5,8600,9.2505546488906,9.30889148000973,9.24430427412784,9.27138923143315,41277.524915308,0.0,1.0
2007-02-16,44.72,46.0,44.35,44.45,37000,9.31722531302675,9.58390796957135,9.24013735761933,9.26097194016188,177589.351379813,0.0,1.0
2007-02-20,44.3,44.96,44.3,44.85,15500,9.22972006634806,9.36722831112886,9.22972006634806,9.34431027033206,74395.5390915434,0.0,1.0
2007-02-21,44.13,44.49,44.12,44.25,21300,9.19430127602573,9.2693057731789,9.19221781777147,9.21930277507678,102233.869848379,0.0,1.0
2007-02-22,44.2,44.4,44.0,44.1,30800,9.20888548380551,9.2505546488906,9.16721631872042,9.18805090126297,147831.135743196,0.0,1.0
2007-02-23,44.39,44.43,44.0,44.1,44700,9.24847119063635,9.25680502365337,9.16721631872042,9.18805090126297,214547.135315612,0.0,1.0
2007-02-26,44.25,44.39,44.0,44.25,11100,9.27448504205315,9.30382804557603,9.22208682147657,9.27448504205315,52959.8137010166,0.264859,1.0
2007-02-27,44.25,44.81,43.96,44.1,13900,9.27448504205315,9.39185705614467,9.21370310618432,9.2430461097072,66319.0459859577,0.0,1.0
2007-02-28,44.4,44.5,43.9,44.1,7700,9.30592397439909,9.32688326262972,9.20112753324595,9.2430461097072,36737.8887835881,0.0,1.0
2007-03-01,43.75,43.95,43.6,43.93,8600,9.1696886009,9.21160717736126,9.13824966855406,9.20741531971514,41031.9277323192,0.0,1.0
2007-03-02,42.9,43.85,42.9,43.85,18200,8.99153465093966,9.19064788913063,8.99153465093966,9.19064788913063,86835.0098521174,0.0,1.0
2007-03-05,40.9,42.75,40.18,42.65,70700,8.57234888632709,8.96009571859372,8.42144201106656,8.93913643036309,337320.615194764,0.0,1.0
2007-03-06,41.68,42.35,41.1,41.1,38500,8.73583133452599,8.8762585656712,8.61426746278835,8.61426746278835,183689.443917941,0.0,1.0
2007-03-07,41.87,41.94,41.5,41.85,16300,8.77565398216419,8.79032548392563,8.69810461571086,8.77146212451806,77769.8165159073,0.0,1.0
2007-03-08,41.72,41.9,41.37,41.9,11800,8.74421504981824,8.78194176863338,8.67085754101104,8.78194176863338,56299.6217722519,0.0,1.0
2007-03-09,41.63,42.0,41.51,41.65,10700,8.72535169041068,8.802901056864,8.70020054453392,8.7295435480568,51051.351946025,0.0,1.0
2007-03-12,41.49,41.88,41.47,41.63,10000,8.6960086868878,8.77774991098725,8.69181682924167,8.72535169041068,47711.5438747897,0.0,1.0
2007-03-13,41.4,41.85,41.4,41.49,8600,8.67714532748023,8.77146212451806,8.67714532748023,8.6960086868878,41031.9277323192,0.0,1.0
2007-03-14,41.0,41.4,40.17,41.4,9800,8.59330817455772,8.67714532748023,8.4193460822435,8.67714532748023,46757.3129972939,0.0,1.0
2007-03-15,40.8,41.15,40.8,41.0,12400,8.55138959809646,8.62474710690366,8.55138959809646,8.59330817455772,59162.3144047393,0.0,1.0
2007-03-16,40.4,41.0,40.26,40.95,9800,8.46755244517395,8.59330817455772,8.43820944165107,8.5828285304424,46757.3129972939,0.0,1.0
2007-03-19,40.65,40.8,40.3,40.5,14600,8.51995066575052,8.55138959809646,8.44659315694332,8.48851173340458,69658.854057193,0.0,1.0
2007-03-20,40.5,40.65,40.2,40.65,22400,8.48851173340458,8.51995066575052,8.42563386871269,8.51995066575052,106873.858279529,0.0,1.0
2007-03-21,40.4,40.99,40.4,40.54,14200,8.46755244517395,8.59121224573466,8.46755244517395,8.49689544869683,67750.3923022014,0.0,1.0
2007-03-22,41.5,41.5,40.25,40.25,17800,8.69810461571086,8.69810461571086,8.436113512828,8.436113512828,84926.5480971258,0.0,1.0
2007-03-23,40.87,42.1,40.83,41.65,46500,8.5660610998579,8.82386034509463,8.55767738456565,8.7295435480568,221858.679017772,0.0,1.0
2007-03-26,42.29,42.54,41.05,41.05,24100,8.86368299273283,8.9160812133094,8.60378781867303,8.60378781867303,114984.820738243,0.0,1.0
2007-03-27,42.69,43.0,42.1,42.3,13500,8.94752014565534,9.01249393917029,8.82386034509463,8.86577892155589,64410.5842309662,0.0,1.0
2007-03-28,43.82,44.25,42.6,42.6,16900,9.24055887097287,9.33123528161912,8.98329091518586,8.98329091518586,80142.1223911354,0.268133,1.0
2007-03-29,42.1,44.65,41.7,44.65,31100,8.8778532283879,9.41558543105748,8.79350307894954,9.41558543105748,147480.473749368,0.0,1.0
2007-03-30,41.97,42.35,41.9,42.25,8800,8.85043942982043,8.93057207178688,8.83567815366872,8.90948453442729,41730.8092924256,0.0,1.0
2007-04-02,42.02,42.29,41.9,42.0,14200,8.86098319850023,8.91791954937113,8.83567815366872,8.85676569102831,67338.3513582321,0.0,1.0
2007-04-03,42.91,43.16,42.08,42.1,18800,9.04866228100059,9.10138112439957,8.87363572091599,8.8778532283879,89152.1834883637,0.0,1.0
2007-04-04,43.5,43.7,42.61,42.7,19200,9.17307875142218,9.21525382614136,8.98539966892182,9.00437845254545,91049.0384562012,0.0,1.0
2007-04-05,44.3,44.84,43.35,43.35,34400,9.34177905029891,9.4556517520407,9.14144744538279,9.14144744538279,163129.527234027,0.0,1.0
2007-04-09,44.75,45.02,43.74,44.1,38400,9.43667296841707,9.49360931928797,9.2236888410852,9.29960397557973,182098.076912402,0.0,1.0
2007-04-10,44.86,45.22,44.34,44.68,14100,9.45986925951262,9.53578439400715,9.35021406524275,9.42191169226536,66864.1376162727,0.0,1.0
2007-04-11,44.8,45.1,44.35,44.84,10100,9.44721673709687,9.51047934917564,9.35232281897871,9.4556517520407,47895.5879378975,0.0,1.0
2007-04-12,44.83,45.43,44.64,44.65,7300,9.45354299830474,9.58006822246229,9.41347667732152,9.41558543105748,34617.6031630348,0.0,1.0
2007-04-13,44.96,45.2,44.75,44.93,18500,9.48095679687221,9.53156688653523,9.43667296841707,9.47463053566434,87729.5422624855,0.0,1.0
2007-04-16,45.07,45.23,44.85,45.1,19600,9.50415308796776,9.53789314774311,9.45776050577666,9.51047934917564,92945.8934240387,0.0,1.0
2007-04-17,44.8,45.25,44.75,45.25,19500,9.44721673709687,9.54211065521503,9.43667296841707,9.54211065521503,92471.6796820793,0.0,1.0
2007-04-18,44.85,45.24,44.82,44.95,29900,9.45776050577666,9.54000190147907,9.45143424456879,9.47884804313625,141789.908845855,0.0,1.0
2007-04-19,44.19,44.4,44.15,44.4,6400,9.31858275920336,9.3628665876585,9.31014774425952,9.3628665876585,30349.6794854004,0.0,1.0
2007-04-20,43.37,44.2,43.35,44.2,12400,9.14566495285471,9.32069151293932,9.14144744538279,9.32069151293932,58802.5040029633,0.0,1.0
2007-04-23,43.64,43.99,43.2,43.2,15900,9.20260130372561,9.27640768448418,9.10981613934341,9.10981613934341,75399.9849715416,0.0,1.0
2007-04-24,43.9,43.91,43.5,43.6,13100,9.25742890086055,9.2595376545965,9.17307875142218,9.19416628878177,62122.0001966789,0.0,1.0
2007-04-25,44.1,44.55,43.61,43.75,18700,9.29960397557973,9.39449789369789,9.19627504251773,9.22579759482116,88677.9697464042,0.0,1.0
2007-04-26,43.36,44.0,43.33,43.9,6600,9.19844241960755,9.33421278742464,9.19207818361613,9.31299866745322,31111.3541777445,0.260278,1.0
2007-04-27,43.01,43.36,43.0,43.36,14400,9.12419299970758,9.19844241960755,9.12207158771044,9.19844241960755,67879.3182059881,0.0,1.0
2007-04-30,43.34,44.8,42.95,43.0,33500,9.19419959561327,9.50392574719599,9.11146452772473,9.12207158771044,157913.691659764,0.0,1.0
2007-05-01,43.22,43.7,42.93,43.67,7400,9.16874265164756,9.27057042751038,9.10722170373045,9.26420619151895,34882.4274114106,0.0,1.0
2007-05-02,43.04,43.25,42.8,43.25,9900,9.13055723569901,9.17510688763899,9.0796433477676,9.17510688763899,46667.0312666168,0.0,1.0
2007-05-03,43.0,43.26,42.8,43.05,8700,9.12207158771044,9.17722829963613,9.0796433477676,9.13267864769615,41010.4214161178,0.0,1.0
2007-05-04,44.13,44.9,42.8,42.8,30400,9.36179114338748,9.52513986716741,9.0796433477676,9.0796433477676,143300.782879308,0.0,1.0
2007-05-07,44.37,44.6,44.0,44.2,8500,9.41270503131889,9.46149750725315,9.33421278742464,9.37664102736748,40067.6531077013,0.0,1.0
2007-05-08,44.42,44.55,44.31,44.5,3100,9.4233120913046,9.45089044726744,9.39997655933604,9.44028338728173,14612.9087804558,0.0,1.0
2007-05-09,44.84,45.6,44.28,44.55,28200,9.51241139518456,9.67363870696735,9.39361232334461,9.45089044726744,132930.331486727,0.0,1.0
2007-05-10,45.15,45.58,44.51,44.8,22400,9.57817516709596,9.66939588297307,9.44240479927888,9.50392574719599,105590.050542648,0.0,1.0
2007-05-11,44.45,44.82,44.45,44.8,9400,9.42967632729603,9.50816857119028,9.42967632729603,9.50392574719599,44310.1104955755,0.0,1.0
2007-05-14,43.6,44.7,43.6,44.7,11500,9.24935630753896,9.48271162722457,9.24935630753896,9.48271162722457,54209.1777339488,0.0,1.0
2007-05-15,44.0,44.72,43.75,43.85,20500,9.33421278742464,9.48695445121886,9.28117748749609,9.30239160746751,96633.7516126913,0.0,1.0
2007-05-16,43.73,44.25,43.6,44.1,8400,9.2769346635018,9.38724808735319,9.24935630753896,9.35542690739606,39596.2689534931,0.0,1.0
2007-05-17,43.98,44.1,43.6,43.9,20000,9.32996996343035,9.35542690739606,9.24935630753896,9.31299866745322,94276.8308416501,0.0,1.0
2007-05-18,44.62,44.8,43.85,44.0,9700,9.46574033124744,9.50392574719599,9.30239160746751,9.33421278742464,45724.2629582003,0.0,1.0
2007-05-21,45.16,45.3,44.8,44.8,15500,9.5802965790931,9.60999634705309,9.50392574719599,9.50392574719599,73064.5439022789,0.0,1.0
2007-05-22,45.0,45.4,45.0,45.25,8700,9.54635398713883,9.63121046702451,9.54635398713883,9.59938928706738,41010.4214161178,0.0,1.0
2007-05-23,45.11,45.2,44.79,44.95,9900,9.56968951910739,9.58878222708167,9.50180433519885,9.53574692715312,46667.0312666168,0.0,1.0
2007-05-24,44.41,45.56,43.45,45.29,16600,9.42119067930746,9.66515305897878,9.21753512758183,9.60787493505595,78249.7695985696,0.0,1.0
2007-05-25,44.59,44.6,44.04,44.39,12600,9.45937609525601,9.46149750725315,9.3426984354132,9.41694785531317,59394.4034302396,0.0,1.0
2007-05-29,44.13,44.6,44.0,44.3,13200,9.4230861609269,9.52344533825833,9.39532723953736,9.45938628889784,61817.9638869715,0.288935,1.0
2007-05-30,44.29,45.27,44.05,44.2,27200,9.45725098725249,9.66651054849673,9.40600374776411,9.43803327244435,127382.47103982,0.0,1.0
2007-05-31,44.19,44.32,44.0,44.28,9600,9.435897970799,9.46365689218854,9.39532723953736,9.45511568560714,44958.5191905247,0.0,1.0
2007-06-01,44.74,44.8,44.08,44.1,11000,9.55333956129322,9.56615137116531,9.41240965270016,9.41668025599085,51514.9699058096,0.0,1.0
2007-06-04,44.2,44.8,44.2,44.6,10900,9.43803327244435,9.56615137116531,9.43803327244435,9.52344533825833,51046.6519975749,0.0,1.0
2007-06-05,44.14,44.35,43.96,44.35,13000,9.42522146257225,9.47006279712459,9.38678603295596,9.47006279712459,60881.3280705022,0.0,1.0
2007-06-06,43.6,44.2,43.45,44.1,43700,9.30991517372338,9.43803327244435,9.27788564904314,9.41668025599085,204654.925898534,0.0,1.0
2007-06-07,43.15,43.53,43.15,43.5,41000,9.21382659968266,9.29496806220594,9.21382659968266,9.28856215726989,192010.342376199,0.0,1.0
2007-06-08,43.05,43.33,42.76,43.03,18300,9.19247358322917,9.25226202929895,9.13054983551404,9.18820297993847,85702.1772069377,0.0,1.0
2007-06-11,43.27,43.48,43.01,43.15,12700,9.23945021942686,9.28429155397919,9.18393237664777,9.21382659968266,59476.3743457983,0.0,1.0
2007-06-12,42.6,43.3,42.25,43.27,24500,9.09638500918845,9.2458561243629,9.02164945160122,9.23945021942686,114737.887517485,0.0,1.0
2007-06-13,42.86,43.25,42.28,42.3,27700,9.15190285196753,9.23517961613616,9.02805535653726,9.03232595982796,129724.060580993,0.0,1.0
2007-06-14,42.91,44.03,42.61,42.61,30100,9.16257936019428,9.40173314447341,9.09852031083379,9.09852031083379,140963.690378624,0.0,1.0
2007-06-15,42.94,43.2,42.89,43.05,17800,9.16898526513032,9.22450310790941,9.15830875690358,9.19247358322917,83360.5876657646,0.0,1.0
2007-06-18,42.68,43.2,42.31,42.94,15000,9.11346742235124,9.22450310790941,9.03446126147331,9.16898526513032,70247.6862351949,0.0,1.0
2007-06-19,43.29,43.5,42.71,42.71,21600,9.24372082271755,9.28856215726989,9.11987332728729,9.11987332728729,101156.668178681,0.0,1.0
2007-06-20,43.05,43.65,43.05,43.44,17800,9.19247358322917,9.32059168195013,9.19247358322917,9.27575034739779,83360.5876657645,0.0,1.0
2007-06-21,43.19,43.41,43.11,43.2,6700,9.22236780626406,9.26934444246175,9.20528539310126,9.22450310790941,31377.2998517204,0.0,1.0
2007-06-22,43.66,44.18,43.21,43.3,22300,9.32272698359548,9.43376266915365,9.22663840955476,9.2458561243629,104434.893536323,0.0,1.0
2007-06-25,43.7,43.95,43.58,43.85,10300,9.33126819017688,9.38465073131061,9.30564457043269,9.36329771485712,48236.7445481671,0.0,1.0
2007-06-26,43.55,43.64,43.22,43.35,15900,9.29923866549664,9.31845638030478,9.22877371120011,9.25653263258965,74462.5474093065,0.0,1.0
2007-06-27,43.21,43.8,42.7,43.2,45200,9.29004555132292,9.41689412515491,9.18039678411221,9.28789557549525,210234.921799913,0.296947,1.0
2007-06-28,42.3,43.3,42.3,43.1,13900,9.09439775100577,9.30939533377186,9.09439775100577,9.26639581721865,64651.8896685572,0.0,1.0
2007-06-29,42.52,42.92,42.35,42.4,19800,9.14169721921431,9.22769625232075,9.10514763014407,9.11589750928238,92094.0586645635,0.0,1.0
2007-07-02,42.32,42.55,42.32,42.4,18200,9.09869770266109,9.14814714669729,9.09869770266109,9.11589750928238,84652.1145300534,0.0,1.0
2007-07-03,42.5,42.69,42.21,42.3,21800,9.13739726755899,9.17824680828455,9.07504796855682,9.09439775100577,101396.488832701,0.0,1.0
2007-07-05,43.11,43.31,42.55,42.55,21700,9.26854579304631,9.31154530959953,9.14814714669729,9.14814714669729,100931.367324294,0.0,1.0
2007-07-06,43.08,44.65,42.77,43.24,90500,9.26209586556332,9.59964207050609,9.19544661490584,9.2964954788059,420934.965108232,0.0,1.0
2007-07-09,42.46,43.1,42.4,43.1,18600,9.12879736424834,9.26639581721865,9.11589750928238,9.26639581721865,86512.6005636809,0.0,1.0
2007-07-10,42.36,42.75,42.3,42.3,18700,9.10729760597174,9.19114666325051,9.09439775100577,9.09439775100577,86977.7220720877,0.0,1.0
2007-07-11,43.07,43.1,42.29,42.43,24900,9.25994588973566,9.26639581721865,9.09224777517811,9.12234743676536,115815.255593315,0.0,1.0
2007-07-12,42.88,43.2,42.72,42.9,10700,9.2190963490101,9.28789557549525,9.18469673576753,9.22339630066543,49768.0013995369,0.0,1.0
2007-07-13,42.95,43.16,42.71,43.16,8900,9.23414617980373,9.27929567218461,9.18254675993987,9.27929567218461,41395.8142482129,0.0,1.0
2007-07-16,42.89,43.16,42.75,42.9,13000,9.22124632483776,9.27929567218461,9.19114666325051,9.22339630066543,60465.7960928953,0.0,1.0
2007-07-17,42.86,43.14,42.71,43.14,22100,9.21479639735478,9.27499572052929,9.18254675993987,9.27499572052929,102791.853357922,0.0,1.0
2007-07-18,42.85,43.0,42.52,43.0,11500,9.21264642152712,9.24489605894204,9.14169721921431,9.24489605894204,53488.973466792,0.0,1.0
2007-07-19,42.65,43.49,42.19,43.0,33900,9.1696469049739,9.35024487449742,9.0707480169015,9.24489605894204,157676.191349935,0.0,1.0
2007-07-20,42.87,43.0,42.2,42.75,12600,9.21694637318244,9.24489605894204,9.07289799272916,9.19114666325051,58605.3100592677,0.0,1.0
2007-07-23,42.4,42.8,42.21,42.8,18100,9.11589750928238,9.20189654238882,9.07504796855682,9.20189654238882,84186.9930216464,0.0,1.0
2007-07-24,41.35,42.17,41.21,42.12,25400,8.89015004737798,9.06644806524618,8.86005038579073,9.05569818610787,118140.863135349,0.0,1.0
2007-07-25,41.9,42.53,41.25,41.45,29200,9.00839871789933,9.14384719504197,8.86865028910137,8.91164980565459,135815.480454811,0.0,1.0
2007-07-26,41.2,41.9,40.79,41.8,12000,8.85790040996307,9.00839871789933,8.76975140102897,8.98689895962272,55814.5810088264,0.0,1.0
2007-07-27,40.43,40.85,39.95,40.85,29300,8.75482347386477,8.8457714298139,8.65088295278005,8.8457714298139,135308.153675092,0.290567,1.0
2007-07-30,40.23,40.35,40.01,40.25,11200,8.7115149234128,8.73750005368398,8.66387551791564,8.715845778458,51721.8880942333,0.0,1.0
2007-07-31,41.15,41.15,40.26,40.33,15400,8.91073425549184,8.91073425549184,8.7180112059806,8.73316919863879,71117.5961295708,0.0,1.0
2007-08-01,40.63,41.25,40.55,41.07,5800,8.79813202431673,8.93238853071783,8.78080860413595,8.89341083531106,26784.5491916565,0.0,1.0
2007-08-02,40.72,41.5,40.72,40.86,5400,8.81762087202012,8.98652421878278,8.81762087202012,8.84793685733649,24937.3389025767,0.0,1.0
2007-08-03,41.18,41.35,40.64,40.64,12100,8.91723053805964,8.95404280594381,8.80029745183933,8.80029745183933,55878.1112446627,0.0,1.0
2007-08-06,40.86,41.12,39.9,41.12,28200,8.84793685733649,8.90423797292405,8.64005581516706,8.90423797292405,130228.325380123,0.0,1.0
2007-08-07,40.71,41.11,40.4,40.66,8400,8.81545544449752,8.90207254540145,8.74832719129697,8.80462830688453,38791.4160706749,0.0,1.0
2007-08-08,41.15,41.58,40.6,41.14,12600,8.91073425549184,9.00384763896357,8.79163574174894,8.90856882796925,58187.1241060124,0.0,1.0
2007-08-09,41.25,41.5,40.85,40.9,10100,8.93238853071783,8.98652421878278,8.8457714298139,8.85659856742689,46642.0597992639,0.0,1.0
2007-08-10,41.42,42.2,40.66,41.05,23800,8.969200798602,9.13810414536466,8.80462830688453,8.88907998026586,109909.012200246,0.0,1.0
2007-08-13,41.39,41.4,41.0,41.3,8000,8.9627045160342,8.9648699435568,8.87825284265287,8.94321566833082,36944.2057815952,0.0,1.0
2007-08-14,41.0,41.4,41.0,41.3,6600,8.87825284265287,8.9648699435568,8.87825284265287,8.94321566833082,30478.969769816,0.0,1.0
2007-08-15,41.24,42.01,41.0,41.4,9500,8.93022310319523,9.09696102243529,8.87825284265287,8.9648699435568,43871.2443656443,0.0,1.0
2007-08-16,38.4,41.02,37.95,41.0,64400,8.31524168677732,8.88258369769807,8.2177974482604,8.87825284265287,297400.856541841,0.0,1.0
2007-08-17,38.3,38.89,37.83,38.25,40000,8.29358741155134,8.42134763538464,8.19181231798922,8.28276027393835,184721.028907976,0.0,1.0
2007-08-20,38.5,38.85,38.2,38.3,12500,8.33689596200331,8.41268592529424,8.27193313632536,8.29358741155134,57725.3215337424,0.0,1.0
2007-08-21,39.2,39.7,38.52,38.52,11000,8.48847588858518,8.5967472647151,8.3412268170485,8.3412268170485,50798.2829496934,0.0,1.0
2007-08-22,39.12,39.5,38.59,39.4,10200,8.4711524684044,8.55343871426313,8.35638480970669,8.53178443903715,47103.8623715338,0.0,1.0
2007-08-23,39.8,40.1,39.2,39.2,12200,8.61840153994108,8.68336436561903,8.48847588858518,8.48847588858518,56339.9138169326,0.0,1.0
2007-08-24,40.43,40.83,39.54,39.6,15000,8.75482347386477,8.8414405747687,8.56210042435352,8.57509298948911,69270.385840491,0.0,1.0
2007-08-27,41.0,41.12,40.2,40.25,13100,8.87825284265287,8.90423797292405,8.70501864084501,8.715845778458,60496.1369673621,0.0,1.0
2007-08-28,41.29,41.3,40.9,41.0,5500,8.94105024080822,8.94321566833082,8.85659856742689,8.87825284265287,25399.1414748467,0.0,1.0
2007-08-29,41.21,41.68,41.1,41.15,8800,8.98669095670202,9.08918415615968,8.96270318661619,8.97360671847339,40353.8968622869,0.29077,1.0
2007-08-30,40.9,41.07,40.62,41.01,3700,8.9190890591874,8.95616106750187,8.8580292807871,8.94307682927323,16966.9793625525,0.0,1.0
2007-08-31,41.01,41.2,40.36,41.2,19800,8.94307682927323,8.98451025033058,8.80133091512967,8.98451025033058,90796.2679401456,0.0,1.0
2007-09-04,42.15,42.39,41.0,41.1,29000,9.19167735561733,9.24401430853188,8.9408961229018,8.96270318661619,132984.432841627,0.0,1.0
2007-09-05,42.76,42.99,42.0,42.0,24500,9.32470044427514,9.37485669081825,9.15896676004574,9.15896676004574,112348.917400685,0.0,1.0
2007-09-06,43.05,43.3,41.0,43.1,19100,9.38794092904688,9.44245858833287,8.9408961229018,9.39884446090408,87586.2988715546,0.0,1.0
2007-09-07,43.0,43.56,42.7,42.7,23300,9.37703739718969,9.4991569539903,9.31161620604651,9.31161620604651,106846.113283101,0.0,1.0
2007-09-10,43.39,43.39,42.85,43.0,10300,9.46208494567583,9.46208494567583,9.3443268016181,9.37703739718969,47232.4020092676,0.0,1.0
2007-09-11,43.27,43.4,42.5,43.19,4500,9.43591646921855,9.46426565204727,9.26800207861771,9.41847081824704,20635.5154409422,0.0,1.0
2007-09-12,43.49,43.5,42.91,43.3,6900,9.48389200939022,9.48607271576166,9.35741103984673,9.44245858833287,31641.1236761113,0.0,1.0
2007-09-13,43.26,43.4,43.01,43.35,5700,9.43373576284711,9.46426565204727,9.37921810356113,9.45336212019007,26138.3195585268,0.0,1.0
2007-09-14,42.73,43.34,42.5,43.33,7100,9.31815832516082,9.45118141381863,9.26800207861771,9.44900070744719,32558.2576957088,0.0,1.0
2007-09-17,42.89,43.4,42.73,42.75,8400,9.35304962710385,9.46426565204727,9.31815832516082,9.3225197379037,38519.6288230921,0.0,1.0
2007-09-18,39.95,43.39,39.8,43.35,81600,8.71192195390065,9.46208494567583,8.67921135832906,9.45336212019007,374190.679995752,0.0,1.0
2007-09-19,39.86,39.99,39.42,39.99,31200,8.6922955965577,8.72064477938641,8.59634451621436,8.72064477938641,143072.907057199,0.0,1.0
2007-09-20,40.22,40.5,39.76,39.96,27900,8.77080102592952,8.83186080432982,8.6704885328433,8.71410266027209,127940.195733841,0.0,1.0
2007-09-21,39.99,40.75,39.93,40.45,15000,8.72064477938641,8.88637846361581,8.70756054115777,8.82095727247263,68785.0514698072,0.0,1.0
2007-09-24,40.05,40.29,39.95,39.95,17900,8.73372901761505,8.78606597052959,8.71192195390065,8.71192195390065,82083.4947539699,0.0,1.0
2007-09-25,40.22,40.28,39.9,39.95,12900,8.77080102592952,8.78388526415815,8.70101842204345,8.71192195390065,59155.1442640342,0.0,1.0
2007-09-26,40.2,40.22,39.85,39.96,9800,8.82076166311111,8.82515010174947,8.74396398693974,8.76810039945074,44662.8097489088,0.249103,1.0
2007-09-27,40.12,40.13,39.96,40.0,4900,8.80320790855765,8.80540212787683,8.76810039945074,8.77687727672747,22331.4048744544,0.0,1.0
2007-09-28,39.93,40.12,39.81,40.01,6400,8.7615177414932,8.80320790855765,8.73518710966301,8.77907149604665,29167.5492237772,0.0,1.0
2007-10-01,39.45,39.85,39.23,39.65,12000,8.65619521417247,8.74396398693974,8.60792238915047,8.7000796005561,54689.1547945822,0.0,1.0
2007-10-02,40.0,40.2,39.45,39.45,9900,8.77687727672747,8.82076166311111,8.65619521417247,8.65619521417247,45118.5527055303,0.0,1.0
2007-10-03,39.93,40.18,39.86,39.86,10100,8.7615177414932,8.81637322447274,8.74615820625892,8.74615820625892,46030.0386187734,0.0,1.0
2007-10-04,40.27,41.4,39.55,39.8,25000,8.83612119834538,9.08406798141293,8.67813740736428,8.73299289034383,113935.73915538,0.0,1.0
2007-10-05,40.1,40.55,39.99,40.23,7100,8.79881946991929,8.89755933928247,8.77468305740829,8.82734432106865,32357.7499201278,0.0,1.0
2007-10-08,39.9,40.03,39.75,39.77,7100,8.75493508353565,8.78345993468501,8.72202179374792,8.72641023238629,32357.7499201278,0.0,1.0
2007-10-09,39.76,40.17,39.5,39.79,17200,8.7242160130671,8.81417900515356,8.66716631076838,8.73079867102465,78387.7885389013,0.0,1.0
2007-10-10,39.81,39.94,39.51,39.51,8700,8.73518710966301,8.76371196081238,8.66936053008756,8.66936053008756,39649.6372260721,0.0,1.0
2007-10-11,39.92,40.05,39.65,39.77,9100,8.75932352217401,8.78784837332338,8.7000796005561,8.72641023238629,41472.6090525582,0.0,1.0
2007-10-12,39.77,39.95,39.58,39.77,10200,8.72641023238629,8.76590618013156,8.68472006532183,8.72641023238629,46485.7815753949,0.0,1.0
2007-10-15,39.75,40.1,39.73,39.85,8300,8.72202179374792,8.79881946991929,8.71763335510956,8.74396398693974,37826.6653995861,0.0,1.0
2007-10-16,39.75,40.1,39.66,40.1,11700,8.72202179374792,8.79881946991929,8.70227381987529,8.79881946991929,53321.9259247177,0.0,1.0
2007-10-17,39.81,39.95,39.65,39.75,10400,8.73518710966301,8.76590618013156,8.7000796005561,8.72202179374792,47397.267488638,0.0,1.0
2007-10-18,39.99,39.99,39.61,39.85,9800,8.77468305740829,8.77468305740829,8.69130272327938,8.74396398693974,44662.8097489088,0.0,1.0
2007-10-19,39.75,39.99,39.75,39.8,6700,8.72202179374792,8.77468305740829,8.72202179374792,8.73299289034383,30534.7780936418,0.0,1.0
2007-10-22,39.93,40.0,39.65,39.81,7600,8.7615177414932,8.77687727672747,8.7000796005561,8.73518710966301,34636.4647032354,0.0,1.0
2007-10-23,39.88,40.2,39.75,39.94,11700,8.75054664489729,8.82076166311111,8.72202179374792,8.76371196081238,53321.9259247177,0.0,1.0
2007-10-24,40.2,40.2,39.88,39.88,8200,8.82076166311111,8.82076166311111,8.75054664489729,8.75054664489729,37370.9224429645,0.0,1.0
2007-10-25,40.18,40.34,40.05,40.05,9900,8.81637322447274,8.85148073357965,8.78784837332338,8.78784837332338,45118.5527055304,0.0,1.0
2007-10-26,40.6,40.64,39.84,40.17,13300,8.90853043587838,8.91730731315511,8.74176976762056,8.81417900515356,60613.813230662,0.0,1.0
2007-10-29,40.33,40.5,39.75,40.3,13300,8.91297504653132,8.95054523641256,8.78479439870121,8.90634501302286,60180.6913179621,0.290256,1.0
2007-10-30,39.8,40.1,39.69,40.1,18200,8.79584445454863,8.86214478963317,8.7715343316843,8.86214478963317,82352.5249614218,0.0,1.0
2007-10-31,40.3,40.37,39.81,39.82,25900,8.90634501302286,8.92181509120925,8.79805446571812,8.8002644768876,117193.977829716,0.0,1.0
2007-11-01,41.12,42.0,40.21,40.31,14900,9.0875659289206,9.28204691183524,8.8864549124975,8.90855502419235,67420.473732153,0.0,1.0
2007-11-02,40.86,41.4,40.81,41.4,8600,9.030105638514,9.14944624166617,9.01905558266658,9.14944624166617,38913.8304762762,0.0,1.0
2007-11-05,41.49,41.75,40.01,40.01,18400,9.16933634219153,9.22679663259813,8.84225468910781,8.84225468910781,83257.4977631957,0.0,1.0
2007-11-06,41.95,42.29,40.7,40.7,12500,9.27099685598782,9.34613723575029,8.99474545980225,8.99474545980225,56560.8001108666,0.0,1.0
2007-11-07,40.5,42.5,40.04,41.95,16700,8.95054523641256,9.39254747030947,8.84888472261626,9.27099685598782,75565.2289481178,0.0,1.0
2007-11-08,40.1,40.56,39.94,40.25,15400,8.86214478963317,8.96380530342946,8.82678461092142,8.89529495717544,69682.9057365877,0.0,1.0
2007-11-09,39.64,40.0,39.0,40.0,38600,8.76048427583688,8.84004467793833,8.61904356098987,8.84004467793833,174659.750742356,0.0,1.0
2007-11-12,40.53,40.54,39.0,39.4,28000,8.95717526992101,8.95938528109049,8.61904356098987,8.70744400776925,126696.192248341,0.0,1.0
2007-11-13,40.12,40.2,39.8,39.97,16000,8.86656481197214,8.88424490132802,8.79584445454863,8.83341464442987,72397.8241419093,0.0,1.0
2007-11-14,41.05,41.13,40.25,41.13,14200,9.07209585073421,9.08977594009008,8.89529495717544,9.08977594009008,64253.0689259445,0.0,1.0
2007-11-15,40.5,42.5,40.18,42.5,9200,8.95054523641256,9.39254747030947,8.87982487898905,9.39254747030947,41628.7488815978,0.0,1.0
2007-11-16,41.0,41.32,40.37,40.95,12300,9.06104579488678,9.13176615231029,8.92181509120925,9.04999573903936,55655.8273090928,0.0,1.0
2007-11-19,41.0,41.25,40.42,40.42,35000,9.06104579488678,9.1162960741239,8.93286514705668,8.93286514705668,158370.240310427,0.0,1.0
2007-11-20,40.86,41.5,40.67,41.2,32900,9.030105638514,9.17154635336101,8.98811542629379,9.10524601827648,148868.025891801,0.0,1.0
2007-11-21,40.53,41.23,40.08,40.89,16300,8.95717526992101,9.11187605178493,8.8577247672942,9.03673567202245,73755.2833445701,0.0,1.0
2007-11-23,41.19,41.31,40.01,40.15,16700,9.10303600710699,9.12955614114081,8.84225468910781,8.87319484548059,75565.2289481178,0.0,1.0
2007-11-26,41.65,41.65,41.14,41.4,9300,9.20469652090328,9.20469652090328,9.09198595125957,9.14944624166617,42081.2352824848,0.0,1.0
2007-11-27,41.34,41.85,40.95,41.85,7300,9.13618617464926,9.24889674429297,9.04999573903936,9.24889674429297,33031.5072647461,0.0,1.0
2007-11-28,40.89,41.3,40.56,41.3,12400,9.09920495274469,9.19044178401457,9.02577043001528,9.19044178401457,55723.1101654719,0.282665,1.0
2007-11-29,40.34,41.05,40.31,41.05,5100,8.976814081529,9.13480956982562,8.97013821582633,9.13480956982562,22918.3759551538,0.0,1.0
2007-11-30,40.2,40.65,40.05,40.34,10000,8.94566004158319,9.0457980271233,8.91228071306982,8.976814081529,44937.992068929,0.0,1.0
2007-12-03,40.44,40.75,39.75,40.01,17600,8.99906696720458,9.06805091279888,8.84552205604308,8.90337955879959,79090.866041315,0.0,1.0
2007-12-04,39.3,40.68,39.3,40.68,25500,8.74538407050297,9.05247389282597,8.74538407050297,9.05247389282597,114591.879775769,0.0,1.0
2007-12-05,39.45,40.05,39.05,39.05,19600,8.77876339901634,8.91228071306982,8.68975185631402,8.68975185631402,88078.4644551007,0.0,1.0
2007-12-06,40.12,40.75,39.5,39.5,14600,8.92785773304272,9.06805091279888,8.78988984185413,8.78988984185413,65609.4684206363,0.0,1.0
2007-12-07,40.12,40.6,39.85,39.85,9000,8.92785773304272,9.03467158428551,8.86777494171866,8.86777494171866,40444.1928620361,0.0,1.0
2007-12-10,40.92,40.98,40.12,40.12,20900,9.10588081844737,9.11923254985271,8.92785773304272,8.92785773304272,93920.4034240615,0.0,1.0
2007-12-11,41.58,41.94,40.93,41.34,45300,9.25274986390619,9.33286025233828,9.10810610701492,9.1993429382848,203569.104072248,0.0,1.0
2007-12-12,41.7,42.88,41.41,42.88,26900,9.27945332671689,9.54203737768873,9.21491995825771,9.54203737768873,120883.198665419,0.0,1.0
2007-12-13,42.31,42.31,41.58,41.93,14200,9.41519592933793,9.41519592933793,9.25274986390619,9.33063496377072,63811.9487378791,0.0,1.0
2007-12-14,41.57,43.03,41.56,42.25,35900,9.25052457533864,9.5754167062021,9.24829928677108,9.40184419793258,161327.391527455,0.0,1.0
2007-12-17,41.35,41.98,41.18,41.74,17100,9.20156822685236,9.34176140660851,9.16373832120387,9.28835448098712,76843.9664378685,0.0,1.0
2007-12-18,40.71,41.7,40.51,41.34,21100,9.05914975852865,9.27945332671689,9.01464398717749,9.1993429382848,94819.1632654401,0.0,1.0
2007-12-19,41.09,41.14,40.75,40.89,44600,9.14371072409585,9.15483716693364,9.06805091279888,9.09920495274469,200423.444627423,0.0,1.0
2007-12-20,41.17,41.25,40.75,41.1,26400,9.16151303263631,9.17931534117678,9.06805091279888,9.14593601266341,118636.299061973,0.0,1.0
2007-12-21,42.25,42.25,40.76,40.85,37100,9.40184419793258,9.40184419793258,9.07027620136644,9.09030379847446,166719.950575726,0.0,1.0
2007-12-24,42.65,42.65,41.1,42.0,23500,9.4908557406349,9.4908557406349,9.14593601266341,9.34621198374363,105604.281361983,0.0,1.0
2007-12-26,42.72,42.96,42.48,42.81,16400,9.50643276060781,9.5598396862292,9.45302583498641,9.52646035771583,73698.3069930435,0.0,1.0
2007-12-27,41.85,42.2,41.31,42.2,8200,9.37811327559043,9.45654433046395,9.257105362357,9.45654433046395,36592.6482134963,0.293358,1.0
2007-12-28,41.81,42.45,41.61,41.7,12200,9.36914972646203,9.51256651251646,9.32433198082002,9.34449996635892,54442.7205127628,0.0,1.0
2007-12-31,41.25,42.26,41.01,42.26,15500,9.2436600386644,9.46998965415655,9.18987874389399,9.46998965415655,69169.0301596576,0.0,1.0
2008-01-02,41.25,41.49,40.6,41.25,19500,9.2436600386644,9.29744133343481,9.09800236532787,9.2436600386644,87019.1024589241,0.0,1.0
2008-01-03,41.23,41.25,40.84,41.2,13000,9.2391782641002,9.2436600386644,9.15178366009828,9.2324556022539,58012.7349726161,0.0,1.0
2008-01-04,41.12,41.19,40.36,40.96,15700,9.21452850399709,9.2302147149718,9.04422107055746,9.17867430748349,70061.533774621,0.0,1.0
2008-01-07,40.85,41.25,40.45,41.25,10300,9.15402454738038,9.2436600386644,9.06438905609637,9.2436600386644,45963.9361706112,0.0,1.0
2008-01-08,41.35,41.53,41.01,41.07,11800,9.26606891148541,9.30640488256321,9.18987874389399,9.20332406758659,52657.7132828361,0.0,1.0
2008-01-09,40.98,42.24,40.83,42.24,18500,9.18315608204769,9.46550787959235,9.14954277281618,9.46550787959235,82556.5843841075,0.0,1.0
2008-01-10,41.51,41.85,41.0,41.0,19700,9.30192310799901,9.37811327559043,9.18763785661189,9.18763785661189,87911.6060738875,0.0,1.0
2008-01-11,41.33,41.58,41.13,41.58,11400,9.2615871369212,9.31760931897372,9.2167693912792,9.31760931897372,50872.7060529095,0.0,1.0
2008-01-14,41.45,41.88,41.01,41.05,19300,9.28847778430641,9.38483593743673,9.18987874389399,9.19884229302239,86126.5988439608,0.0,1.0
2008-01-15,41.6,41.89,41.35,41.75,7400,9.32209109353792,9.38707682471883,9.26606891148541,9.35570440276942,33022.633753643,0.0,1.0
2008-01-16,41.99,42.0,41.45,41.6,16600,9.40948569753984,9.41172658482193,9.28847778430641,9.32209109353792,74077.8000419559,0.0,1.0
2008-01-17,41.47,42.23,41.0,42.1,21900,9.29295955887061,9.46326699231025,9.18763785661189,9.43413545764294,97729.145838484,0.0,1.0
2008-01-18,41.97,42.17,41.32,42.0,19200,9.40500392297563,9.44982166861764,9.2593462496391,9.41172658482193,85680.3470364792,0.0,1.0
2008-01-22,41.5,42.0,40.35,41.0,21600,9.29968222071691,9.41172658482193,9.04198018327536,9.18763785661189,96390.390416039,0.0,1.0
2008-01-23,41.42,42.12,40.6,41.5,18400,9.28175512246011,9.43861723220714,9.09800236532787,9.29968222071691,82110.3325766258,0.0,1.0
2008-01-24,42.49,42.73,41.42,41.42,25300,9.52153006164486,9.57531135641527,9.28175512246011,9.28175512246011,112901.707292861,0.0,1.0
2008-01-25,43.3,43.6,42.71,42.71,29300,9.703041931495,9.77026854995801,9.57082958185107,9.57082958185107,130751.779592127,0.0,1.0
2008-01-28,43.5,43.75,43.38,43.55,41000,9.747859677137,9.80388185918952,9.7209690297518,9.75906411354751,182963.241067482,0.0,1.0
2008-01-29,43.48,44.0,43.39,43.54,29900,9.84640695305321,9.96416526987905,9.82602570591028,9.8599944511485,132033.1371838,0.459769,1.0
2008-01-30,43.84,44.09,43.0,43.0,22100,9.92793194162495,9.98454651702199,9.73770696829089,9.73770696829089,97589.7100923742,0.0,1.0
2008-01-31,44.0,44.1,43.31,44.0,32800,9.96416526987905,9.98681110003787,9.80790904178322,9.96416526987905,144839.026743433,0.0,1.0
2008-02-01,43.72,44.15,43.64,44.15,18900,9.90075694543437,9.99813401511728,9.88264028130732,9.99813401511728,83459.0733369173,0.0,1.0
2008-02-04,44.61,44.73,43.7,43.94,17100,10.1023048338478,10.1294798300384,9.89622777940261,9.95057777178376,75510.590161973,0.0,1.0
2008-02-05,44.44,44.75,44.04,44.61,34500,10.0638069225778,10.1340089960702,9.97322360194258,10.1023048338478,152345.92751977,0.0,1.0
2008-02-06,44.62,45.0,44.33,44.52,25600,10.1045694168637,10.1906235714672,10.0388965094031,10.0819235867049,113045.094043655,0.0,1.0
2008-02-07,44.95,45.12,44.72,45.09,17300,10.1793006563878,10.2177985676578,10.1272152470225,10.2110048186101,76393.7549591889,0.0,1.0
2008-02-08,45.32,45.46,44.55,44.55,12300,10.2630902279754,10.2947943901978,10.0887173357525,10.0887173357525,54314.6350287876,0.0,1.0
2008-02-11,46.82,46.84,45.21,45.5,27900,10.6027776803577,10.6073068463894,10.2381798148007,10.3038527222613,123201.489211639,0.0,1.0
2008-02-12,47.18,47.48,46.79,46.85,19300,10.6843026689294,10.7522401594058,10.59598393131,10.6095714294053,85225.4029313494,0.0,1.0
2008-02-13,47.9,47.99,46.3,46.3,26200,10.8473526460729,10.8677338932158,10.4850193635318,10.4850193635318,115694.588435303,0.0,1.0
2008-02-14,47.17,48.76,47.17,48.19,38800,10.6820380859135,11.0421067854387,10.6820380859135,10.9130255535334,171333.970659915,0.0,1.0
2008-02-15,46.7,48.84,46.7,48.5,19000,10.5756026841671,11.0602234495657,10.5756026841671,10.9832276270258,83900.6557355252,0.0,1.0
2008-02-19,48.2,48.2,46.0,47.2,51300,10.9152901365493,10.9152901365493,10.4170818730554,10.6888318349612,226531.770485919,0.0,1.0
2008-02-20,48.2,48.49,47.15,47.3,21100,10.9152901365493,10.9809630440099,10.6775089198818,10.71147766512,93173.8861062941,0.0,1.0
2008-02-21,47.99,48.36,47.84,48.2,14900,10.8677338932158,10.9515234648034,10.8337651479776,10.9152901365493,65795.7773925962,0.0,1.0
2008-02-22,46.81,48.49,46.79,48.27,29300,10.6005130973418,10.9809630440099,10.59598393131,10.9311422176605,129383.642792152,0.0,1.0
2008-02-25,47.88,48.0,46.8,46.96,20200,10.8428234800411,10.8699984762317,10.5982485143259,10.63448184258,89199.6445188218,0.0,1.0
2008-02-26,48.36,48.69,47.82,47.84,19300,10.9515234648034,11.0262547043275,10.8292359819458,10.8337651479776,85225.4029313496,0.0,1.0
2008-02-27,46.91,48.28,46.65,48.2,30700,10.7021523387189,11.0147072034395,10.6428353570931,10.9964558244777,134565.174781692,0.348821,1.0
2008-02-28,47.47,47.69,46.7,46.7,23300,10.8299119914514,10.8801032835963,10.6542424689442,10.6542424689442,102129.269459721,0.0,1.0
2008-02-29,47.02,47.53,46.3,47.5,8300,10.7272479847913,10.8436005256727,10.5629855741352,10.8367562585621,36380.812725995,0.0,1.0
2008-03-03,47.55,48.3,46.95,47.02,27100,10.8481633704132,11.01927004818,10.7112780281998,10.7272479847913,118785.545165598,0.0,1.0
2008-03-04,46.95,47.75,46.85,47.35,36800,10.7112780281998,10.8937918178177,10.6884638044975,10.8025349230087,161302.880520073,0.0,1.0
2008-03-05,47.24,47.32,46.65,47.04,28800,10.7774392769363,10.7956906558981,10.6428353570931,10.7318108295318,126237.036928753,0.0,1.0
2008-03-06,47.99,48.2,47.52,47.52,22400,10.948545954703,10.9964558244777,10.8413191033025,10.8413191033025,98184.3620556974,0.0,1.0
2008-03-07,48.2,48.67,47.75,47.75,30900,10.9964558244777,11.1036826758782,10.8937918178177,10.8937918178177,135441.820871475,0.0,1.0
2008-03-10,49.51,49.77,48.55,48.6,27000,11.295322154977,11.3546391366028,11.0763056074356,11.0877127192867,118347.222120706,0.0,1.0
2008-03-11,50.0,50.45,49.6,49.6,53400,11.407111851118,11.509775857778,11.315854956309,11.315854956309,234064.505972063,0.0,1.0
2008-03-12,50.0,50.24,49.9,49.9,21900,11.407111851118,11.4618659880033,11.3842976274157,11.3842976274157,95992.7468312393,0.0,1.0
2008-03-13,50.26,50.29,49.78,50.09,13300,11.4664288327438,11.4732730998545,11.3569205589731,11.42764465245,58296.9649705701,0.0,1.0
2008-03-14,52.0,52.1,50.0,50.12,51300,11.8633963251627,11.8862105488649,11.407111851118,11.4344889195607,224859.722029342,0.0,1.0
2008-03-17,50.0,52.0,49.73,51.99,22200,11.407111851118,11.8633963251627,11.3455134471219,11.8611149027925,97307.7159659138,0.0,1.0
2008-03-18,50.0,50.23,49.7,49.87,16200,11.407111851118,11.4595845656331,11.3386691800113,11.3774533603051,71008.3332724236,0.0,1.0
2008-03-19,49.9,50.17,49.62,50.0,19300,11.3842976274157,11.4458960314118,11.3204178010495,11.407111851118,84596.3476640607,0.0,1.0
2008-03-20,47.5,49.8,47.5,49.8,27200,10.8367562585621,11.3614834037135,10.8367562585621,11.3614834037135,119223.868210489,0.0,1.0
2008-03-24,47.43,47.92,46.42,46.96,63800,10.8207863019705,10.9325759981115,10.5903626425779,10.71355945057,279650.10264078,0.0,1.0
2008-03-25,47.5,48.91,47.4,47.49,26600,10.8367562585621,11.1584368127636,10.8139420348598,10.8344748361919,116593.92994114,0.0,1.0
2008-03-26,48.9,49.2,47.5,48.0,30300,11.1561553903934,11.2245980615001,10.8367562585621,10.9508273770733,132811.882602126,0.0,1.0
2008-03-27,48.95,48.95,48.38,48.58,14600,11.2403679373498,11.2403679373498,11.1094790767923,11.1554049927774,63580.6589235638,0.319123,1.0
2008-03-28,49.05,49.7,48.24,48.78,17600,11.2633308953423,11.4125901222939,11.0773309356027,11.2013309087625,76645.1778804608,0.0,1.0
2008-03-31,49.05,49.3,48.8,48.8,19300,11.2633308953423,11.3207382903237,11.205923500361,11.205923500361,84048.4052893689,0.0,1.0
2008-04-01,47.6,49.0,47.36,48.85,18900,10.9303680044505,11.2518494163461,10.8752569052684,11.2174049793572,82306.4694284488,0.0,1.0
2008-04-02,47.9,48.0,47.36,47.4,12500,10.9992568784281,11.0222198364206,10.8752569052684,10.8844420884654,54435.4956537361,0.0,1.0
2008-04-03,48.25,48.8,47.72,48.06,12000,11.079627231402,11.205923500361,10.9579235540415,11.0359976112162,52258.0758275867,0.0,1.0
2008-04-04,49.02,49.38,48.2,48.3,9600,11.2564420079446,11.3391086567177,11.0681457524057,11.0911087103983,41806.4606620693,0.0,1.0
2008-04-07,49.8,50.04,49.11,49.15,21000,11.4355530802864,11.4906641794685,11.2771086701379,11.2862938533349,91451.6326982768,0.0,1.0
2008-04-08,49.94,50.05,49.8,50.0,6200,11.467701221476,11.4929604752678,11.4355530802864,11.4814789962715,27000.0058442531,0.0,1.0
2008-04-09,50.79,50.93,50.26,50.38,12700,11.6628863644126,11.6950345056021,11.5411826870521,11.5687382366431,55306.4635841959,0.0,1.0
2008-04-10,50.76,51.75,50.67,51.36,22300,11.6559974770148,11.883330761141,11.6353308148215,11.7937752249701,97112.9242462655,0.0,1.0
2008-04-11,50.7,51.01,50.7,50.8,3900,11.6422197022193,11.7134048719962,11.6422197022193,11.6651826602118,16983.8746439657,0.0,1.0
2008-04-14,50.9,50.91,50.3,50.82,8900,11.6881456182044,11.6904419140036,11.5503678702491,11.6697752518103,38758.0729054601,0.0,1.0
2008-04-15,50.85,51.64,50.26,51.31,15700,11.6766641392081,11.8580715073492,11.5411826870521,11.7822937459738,68370.9825410927,0.0,1.0
2008-04-16,50.3,50.93,50.0,50.93,10600,11.5503678702491,11.6950345056021,11.4814789962715,11.6950345056021,46161.3003143684,0.0,1.0
2008-04-17,49.48,50.41,48.76,50.35,28100,11.3620716147103,11.5756271240409,11.196738317164,11.5618493492454,122370.994229599,0.0,1.0
2008-04-18,49.57,50.61,49.56,50.5,11100,11.3827382769036,11.621553040026,11.3804419811043,11.5962937862342,48338.7201405175,0.0,1.0
2008-04-21,51.35,51.35,49.77,49.77,10900,11.7914789291708,11.7914789291708,11.4286641928886,11.4286641928886,47467.752210058,0.0,1.0
2008-04-22,50.76,51.41,50.52,50.78,8600,11.6559974770148,11.8052567039663,11.6008863778327,11.6605900686133,37451.6210097705,0.0,1.0
2008-04-23,50.52,51.77,50.26,51.77,4700,11.6008863778327,11.8879233527395,11.5411826870521,11.8879233527395,20467.7463658048,0.0,1.0
2008-04-24,50.01,50.56,48.75,50.5,17400,11.4837752920707,11.6100715610297,11.1944420213647,11.5962937862342,75774.2099500011,0.0,1.0
2008-04-25,50.37,50.69,49.54,49.94,6300,11.5664419408439,11.63992340642,11.3758493895058,11.467701221476,27435.489809483,0.0,1.0
2008-04-28,50.67,51.05,50.05,51.05,8000,11.7101955689871,11.7980162580776,11.5669091815237,11.7980162580776,34615.9889142708,0.326024,1.0
2008-04-29,49.1,50.88,49.01,50.84,12100,11.3473574587975,11.7587280550635,11.3265578219076,11.7494837720013,52356.6832328343,0.0,1.0
2008-04-30,48.96,49.25,47.67,49.1,16800,11.3150024680799,11.3820235202806,11.0168743393254,11.3473574587975,72693.5767199686,0.0,1.0
2008-05-01,46.04,49.19,45.77,48.51,36000,10.6401698045425,11.3681570956873,10.5777708938729,11.2110042836307,155771.950114218,0.0,1.0
2008-05-02,49.1,49.42,45.5,47.19,35600,11.3473574587975,11.4213117232947,10.5153719832034,10.9059429425795,154041.150668504,0.0,1.0
2008-05-05,50.12,50.18,48.51,48.51,29100,11.5830866768825,11.5969531014757,11.2110042836307,11.2110042836307,125915.659675659,0.0,1.0
2008-05-06,51.15,51.15,49.81,50.01,16400,11.821126965733,11.821126965733,11.5114434831508,11.5576648984615,70962.7772742549,0.0,1.0
2008-05-07,50.06,51.76,50.05,51.5,25200,11.5692202522892,11.9621022824309,11.5669091815237,11.9020144425269,109040.365079953,0.0,1.0
2008-05-08,51.51,51.51,49.0,50.0,26900,11.9043255132924,11.9043255132924,11.3242467511421,11.555353827696,116396.262724235,0.0,1.0
2008-05-09,51.7,51.75,49.0,51.65,11300,11.9482358578377,11.9597912116654,11.3242467511421,11.93668050401,48895.0843414072,0.0,1.0
2008-05-12,50.58,52.0,50.5,51.65,7200,11.6893959320973,12.0175679808038,11.670907365973,11.93668050401,31154.3900228435,0.0,1.0
2008-05-13,50.9,51.0,49.88,51.0,21600,11.7633501965945,11.7864609042499,11.5276209785095,11.7864609042499,93463.170068531,0.0,1.0
2008-05-14,49.94,50.55,49.72,50.5,10600,11.5414874031028,11.6824627198007,11.4906438462609,11.670907365973,45866.1853114085,0.0,1.0
2008-05-15,50.3,50.58,49.37,50.58,26600,11.6246859506622,11.6893959320973,11.409756369467,11.6893959320973,115098.16313995,0.0,1.0
2008-05-16,50.14,50.5,49.88,50.14,16000,11.5877088184136,11.670907365973,11.5276209785095,11.5877088184136,69231.9778285411,0.0,1.0
2008-05-19,50.9,51.3,49.75,50.14,29400,11.7633501965945,11.8557930272161,11.4975770585575,11.5877088184136,127213.759259945,0.0,1.0
2008-05-20,51.5,51.5,50.49,50.65,20300,11.9020144425269,11.9020144425269,11.6685962952074,11.7055734274561,87838.0718699617,0.0,1.0
2008-05-21,52.03,52.15,51.68,51.7,35300,12.0245011931005,12.0522340422869,11.9436137163066,11.9482358578377,152743.051084219,0.0,1.0
2008-05-22,52.13,52.15,50.0,51.5,23400,12.0476119007559,12.0522340422869,11.555353827696,11.9020144425269,101251.767574241,0.0,1.0
2008-05-23,51.93,52.14,51.75,52.09,14600,12.0013904854451,12.0499229715214,11.9597912116654,12.0383676176937,63174.1797685438,0.0,1.0
2008-05-27,52.1,52.82,51.71,52.82,5700,12.0406786884592,12.2070757835781,11.9505469286032,12.2070757835781,24663.8921014179,0.0,1.0
2008-05-28,52.0,52.15,50.84,52.15,30700,12.116029301913,12.1509793864378,11.845748648255,12.1509793864378,131759.337999285,0.426042,1.0
2008-05-29,52.02,52.15,51.31,51.83,10700,12.120689313183,12.1509793864378,11.9552589130992,12.0764192061183,45922.6357196205,0.0,1.0
2008-05-30,52.14,52.15,51.7,52.1,5100,12.1486493808028,12.1509793864378,12.0461291328635,12.1393293582629,21888.3590813144,0.0,1.0
2008-06-02,52.14,52.15,51.35,52.0,21600,12.1486493808028,12.1509793864378,11.9645789356391,12.116029301913,92703.6384620376,0.0,1.0
2008-06-03,51.38,52.89,50.78,52.89,25500,11.9715689525441,12.3233998034265,11.8317686144451,12.3233998034265,109441.795406572,0.0,1.0
2008-06-04,50.38,51.25,49.86,50.8,23000,11.7385683890457,11.9412788792893,11.6174080960266,11.836428625715,98712.2076216145,0.0,1.0
2008-06-05,51.71,51.71,50.0,50.08,16600,12.0484591384985,12.0484591384985,11.6500281749164,11.6686682199962,71244.4628921216,0.0,1.0
2008-06-06,52.39,52.49,51.78,52.1,40000,12.2068995216774,12.2301995780272,12.0647691779434,12.1393293582629,171673.404559329,0.0,1.0
2008-06-09,52.24,52.99,51.97,52.99,24500,12.1719494371526,12.3466998597764,12.1090392850081,12.3466998597764,105149.960292589,0.0,1.0
2008-06-10,51.71,52.47,50.86,52.45,20200,12.0484591384985,12.2255395667572,11.8504086595249,12.2208795554873,86695.0693024613,0.0,1.0
2008-06-11,52.12,52.49,51.41,51.41,24900,12.1439893695328,12.2301995780272,11.978558969449,11.978558969449,106866.694338183,0.0,1.0
2008-06-12,51.8,52.37,50.6,52.05,9300,12.0694291892134,12.2022395104074,11.7898285130154,12.1276793300879,39914.0665600439,0.0,1.0
2008-06-13,52.1,52.11,51.4,52.11,5400,12.1393293582629,12.1416593638978,11.976228963814,12.1416593638978,23175.9096155093,0.0,1.0
2008-06-16,51.97,52.9,51.7,52.45,46500,12.1090392850081,12.3257298090615,12.0461291328635,12.2208795554873,199570.33280022,0.0,1.0
2008-06-17,52.15,52.29,51.95,52.27,7300,12.1509793864378,12.1835994653275,12.1043792737381,12.1789394540576,31330.3963320775,0.0,1.0
2008-06-18,52.93,52.98,51.11,52.25,26700,12.3327198259665,12.3443698541414,11.9086588003995,12.1742794427876,114591.997543352,0.0,1.0
2008-06-19,52.11,53.35,51.35,52.75,37700,12.1416593638978,12.4305800626358,11.9645789356391,12.2907797245368,161802.183797168,0.0,1.0
2008-06-20,53.48,53.49,52.33,52.5,26200,12.4608701358906,12.4632001415255,12.1929194878675,12.2325295836622,112446.07998636,0.0,1.0
2008-06-23,56.54,56.97,53.45,53.49,70800,13.1738518601954,13.2740421024997,12.4538801189856,12.4632001415255,303861.926070013,0.0,1.0
2008-06-24,57.91,59.5,56.49,56.55,90700,13.4930626321881,13.8635335281505,13.1622018320205,13.1761818658304,389269.44483828,0.0,1.0
2008-06-25,57.8,58.1,54.67,58.1,36300,13.4674325702033,13.5373327392528,12.7381408064536,13.5373327392528,155793.614637591,0.0,1.0
2008-06-26,56.43,59.07,55.05,58.26,42400,13.2984263104715,13.9205749097918,12.9732122699177,13.7296884077276,179918.431259493,0.644653,1.0
2008-06-27,58.84,59.0,54.37,56.46,46500,13.8663725696995,13.9040785454159,12.8129618731231,13.3054961809183,197316.204093548,0.0,1.0
2008-06-30,60.18,60.59,58.86,59.54,38300,14.1821601163242,14.2787816790974,13.8710858166641,14.0313362134587,162520.658425438,0.0,1.0
2008-07-01,62.19,63.0,60.26,61.39,46700,14.6558414362613,14.8467279383254,14.2010131041824,14.4673115576794,198164.875939111,0.0,1.0
2008-07-02,61.58,62.98,61.16,62.15,21200,14.5120874038426,14.8420146913609,14.4131092175871,14.6464149423322,89959.2156297462,0.0,1.0
2008-07-03,58.29,62.1,58.0,61.55,42200,13.7367582781745,14.6346318249208,13.6684161971885,14.5050175333957,179069.759413929,0.0,1.0
2008-07-07,56.59,58.49,52.68,58.49,80500,13.3361322861879,13.7838907478199,12.4146925046188,13.7838907478199,341590.417839367,0.0,1.0
2008-07-08,55.25,56.0,52.0,56.0,78600,13.0203447395632,13.1970915007337,12.2544421078242,13.1970915007337,333528.035306513,0.0,1.0
2008-07-09,57.18,57.34,54.87,55.99,23600,13.475173071642,13.5128790473584,12.9307930472368,13.1947348772515,100143.277776511,0.0,1.0
2008-07-10,60.14,60.95,58.95,59.5,31700,14.1727336223951,14.3636201244593,13.8922954280045,14.0219097195296,134514.487521838,0.0,1.0
2008-07-11,62.0,62.71,60.17,60.3,31700,14.6110655900981,14.7783858573395,14.1798034928419,14.2104395981115,134514.487521837,0.0,1.0
2008-07-14,62.89,63.25,61.26,63.25,28400,14.8208050800204,14.9056435253823,14.4366754524098,14.9056435253823,120511.402070038,0.0,1.0
2008-07-15,61.13,63.87,60.05,63.01,40800,14.4060393471402,15.0517541812833,14.1515240110547,14.8490845618077,173129.056494984,0.0,1.0
2008-07-16,58.4,64.25,56.99,63.0,67200,13.7626811364795,15.1413058736097,13.4303972254788,14.8467279383254,285153.740109384,0.0,1.0
2008-07-17,55.25,60.2,53.64,58.9,43000,13.0203447395632,14.1868733632888,12.6409283589171,13.8805123105932,182464.446796184,0.0,1.0
2008-07-18,56.25,57.31,53.78,54.82,28200,13.2560070877906,13.5058091769116,12.6739210876689,12.9190099298254,119662.730224474,0.0,1.0
2008-07-21,59.4,59.73,56.5,57.46,39800,13.9983434847069,14.0761120596219,13.3149226748474,13.5411585291457,168885.697267165,0.0,1.0
2008-07-22,57.15,59.62,56.26,59.5,35100,13.4681032011952,14.0501892013169,13.2583637112729,14.0219097195296,148941.90889642,0.0,1.0
2008-07-23,54.5,58.38,54.1,58.38,52400,12.8435979783926,13.7579678895149,12.7493330391017,13.7579678895149,222352.023537676,0.0,1.0
2008-07-24,52.35,54.13,51.5,53.26,39700,12.3369239297038,12.7564029095485,12.1366109337105,12.5513766665907,168461.361344383,0.0,1.0
2008-07-25,49.09,53.07,47.27,52.1,105900,11.5686646744825,12.5066008204275,11.1397592007086,12.2780083426469,449371.74222595,0.0,1.0
2008-07-28,51.03,51.86,48.01,48.54,50500,12.0258496300436,12.2214493790723,11.3141493383969,11.4390503829574,214289.641004821,0.0,1.0
2008-07-29,49.05,51.0,48.09,50.69,24300,11.6562210137064,12.119618179389,11.4280870244474,12.0459499120241,102255.696644602,0.411533,1.0
2008-07-30,52.0,53.05,47.25,50.27,54400,12.3572577515338,12.606779302286,11.2284697838457,11.9461412917232,228918.102776394,0.0,1.0
2008-07-31,50.52,52.0,49.33,51.99,12000,12.0055511847594,12.3572577515338,11.722760093907,12.3548813558124,50496.640318322,0.0,1.0
2008-08-01,50.19,52.64,49.84,50.25,14400,11.9271301259516,12.5093470777066,11.8439562757009,11.9413885002803,60595.9683819864,0.0,1.0
2008-08-04,49.35,50.5,47.79,50.5,43700,11.7275128853499,12.0007983933165,11.3567951528039,12.0007983933165,183891.931825889,0.0,1.0
2008-08-05,48.49,51.06,47.48,48.85,75300,11.5231428533053,12.1338765537177,11.283126885439,11.6086930992775,316866.41799747,0.0,1.0
2008-08-06,49.21,49.39,48.0,48.0,18400,11.6942433452496,11.7370184682357,11.4066994629543,11.4066994629543,77428.1818214271,0.0,1.0
2008-08-07,49.35,51.0,48.29,49.7,38900,11.7275128853499,12.119618179389,11.4756149388763,11.8106867356006,163693.27569856,0.0,1.0
2008-08-08,47.98,49.77,46.66,49.4,25800,11.4019466715114,11.8273215056508,11.0882624362802,11.7393948639572,108567.776684392,0.0,1.0
2008-08-11,46.96,49.98,46.65,49.98,40100,11.1595543079236,11.8772258158012,11.0858860405587,11.8772258158012,168742.939730393,0.0,1.0
2008-08-12,47.35,47.5,46.75,46.75,12500,11.2522337410601,11.2878796768819,11.1096499977732,11.1096499977732,52600.6669982522,0.0,1.0
2008-08-13,47.83,48.93,46.75,47.3,29500,11.3663007356897,11.6277042650491,11.1096499977732,11.2403517624529,124137.574115875,0.0,1.0
2008-08-14,47.55,48.71,47.45,48.71,12700,11.2997616554891,11.5754235591772,11.2759976982746,11.5754235591772,53442.2776702241,0.0,1.0
2008-08-15,46.9,48.06,46.25,47.37,17700,11.1452959335949,11.420957837283,10.9908302117008,11.256986532503,74482.5444695251,0.0,1.0
2008-08-18,46.26,48.19,46.25,47.73,11100,10.9932066074222,11.4518509816618,10.9908302117008,11.3425367784752,46709.3922944479,0.0,1.0
2008-08-19,46.51,47.59,45.56,46.07,41100,11.0526165004584,11.3092672383749,10.8268589069208,10.9480550887147,172950.993090253,0.0,1.0
2008-08-20,48.87,48.87,47.1,47.48,33900,11.6134458907204,11.6134458907204,11.1928238480239,11.283126885439,142653.008899259,0.0,1.0
2008-08-21,49.72,49.88,49.12,49.12,32100,11.8154395270435,11.8534618585867,11.6728557837566,11.6728557837566,135078.512851511,0.0,1.0
2008-08-22,48.5,50.0,47.55,50.0,28700,11.5255192490268,11.8819786072441,11.2997616554891,11.8819786072441,120771.131427986,0.0,1.0
2008-08-25,49.88,50.0,48.51,48.51,21200,11.8534618585867,11.8819786072441,11.5278956447482,11.5278956447482,89210.7312290354,0.0,1.0
2008-08-26,50.22,51.11,50.1,50.25,38500,11.934259313116,12.1457585323249,11.9057425644586,11.9413885002803,162010.054354616,0.0,1.0
2008-08-27,49.85,51.7,49.85,50.08,29400,11.977823161842,12.4223361578181,11.977823161842,12.0330869397201,122358.627289553,0.553319,1.0
2008-08-28,49.34,50.4,48.0,50.2,25000,11.8552817413297,12.1099756741592,11.5333101658659,12.0619202151348,104046.451776831,0.0,1.0
2008-08-29,48.51,51.0,48.51,51.0,38300,11.6558515863782,12.2541420512325,11.6558515863782,12.2541420512325,159399.164122105,0.0,1.0
2008-09-02,48.11,48.51,46.31,46.31,34800,11.5597406683293,11.6558515863782,11.1272415371094,11.1272415371094,144832.660873349,0.0,1.0
2008-09-03,47.4,47.9,46.99,47.57,21300,11.3891437887926,11.5092824363537,11.2906300977925,11.4299909289634,88647.5769138598,0.0,1.0
2008-09-04,48.68,48.68,46.51,47.5,20200,11.696698726549,11.696698726549,11.1752969961338,11.4131715183048,84069.5330356794,0.0,1.0
2008-09-05,47.75,48.6,47.12,48.6,29200,11.4732408420854,11.6774765429392,11.3218661461584,11.6774765429392,121526.255675338,0.0,1.0
2008-09-08,47.17,48.94,46.7,47.95,20000,11.3338800109145,11.7591708232808,11.220949682207,11.5212963011098,83237.1614214645,0.0,1.0
2008-09-09,45.8,47.17,45.07,47.17,61900,11.004700116597,11.3338800109145,10.8292976911578,11.3338800109145,257619.014599434,0.0,1.0
2008-09-10,47.02,47.12,45.5,45.5,33100,11.2978384166461,11.3218661461584,10.9326169280604,10.9326169280604,137757.502152525,0.0,1.0
2008-09-11,46.94,47.03,45.85,46.6,27300,11.2786162330364,11.3002411895974,11.0167139813532,11.1969219526948,113618.725340299,0.0,1.0
2008-09-12,48.72,48.72,47.07,47.15,24700,11.7063098183539,11.7063098183539,11.3098522814023,11.329074465012,102797.894355509,0.0,1.0
2008-09-15,48.1,48.69,47.56,47.76,21500,11.5573378953781,11.6991014995002,11.4275881560121,11.4756436150366,89479.9485280747,0.0,1.0
2008-09-16,45.99,48.57,45.53,46.38,43100,11.0503528026703,11.6702682240856,10.9398252469141,11.1440609477679,179376.082863256,0.0,1.0
2008-09-17,44.65,46.46,43.03,44.33,49600,10.7283812272065,11.1632831313777,10.3391320091085,10.6514924927674,206428.160325233,0.0,1.0
2008-09-18,45.74,45.74,44.52,44.67,43200,10.9902834788897,10.9902834788897,10.6971451788406,10.733186773109,179792.268670364,0.0,1.0
2008-09-19,52.92,52.92,46.0,46.0,28300,12.7154744578672,12.7154744578672,11.0527555756215,11.0527555756215,117780.583411372,0.0,1.0
2008-09-22,52.5,53.56,50.5,52.99,50600,12.6145579939158,12.8692519267454,12.1340034036714,12.7322938685257,210590.018396306,0.0,1.0
2008-09-23,50.75,52.29,50.29,52.25,20000,12.194072727452,12.5640997619402,12.0835451716958,12.5544886701353,83237.1614214645,0.0,1.0
2008-09-24,50.57,51.6,48.9,51.0,33100,12.15082281433,12.3983084283058,11.7495597314759,12.2541420512325,137757.502152524,0.0,1.0
2008-09-25,52.08,52.97,49.1,50.1,27800,12.5136415299645,12.7274883226233,11.7976151905003,12.0378924856225,115699.654375836,0.0,1.0
2008-09-26,49.74,51.0,48.96,51.0,12800,12.0845502516213,12.3906727549796,11.8950458447804,12.3906727549796,52684.7906412224,0.554183,1.0
2008-09-29,45.53,48.8,44.5,48.8,49300,11.0617123634161,11.8561731459412,10.811469364639,11.8561731459412,202918.763954084,0.0,1.0
2008-09-30,46.05,46.71,45.01,45.4,16700,11.1880486346433,11.3483985173548,10.9353760921888,11.0301282956093,68737.1877897203,0.0,1.0
2008-10-01,45.91,47.0,45.36,45.36,21000,11.1540350231591,11.4188552840008,11.0204101208995,11.0204101208995,86435.9846457556,0.0,1.0
2008-10-02,44.34,45.92,43.6,45.91,27500,10.7725966657999,11.1564645668365,10.5928104336688,11.1540350231591,113189.979893252,0.0,1.0
2008-10-03,43.0,46.65,43.0,45.24,17800,10.447037813022,11.3338212552901,10.447037813022,10.9912555967701,73264.7869854502,0.0,1.0
2008-10-06,37.97,42.01,33.7,42.01,109000,9.22497734326616,10.2065129889547,8.1875621929963,10.2065129889547,448643.920304162,0.0,1.0
2008-10-07,35.3,39.47,35.05,38.01,30400,8.57628918138782,9.58940889488321,8.51555058945165,9.23469551797595,125126.377772904,0.0,1.0
2008-10-08,35.28,35.38,28.1,35.01,140700,8.57143009403293,8.5957255308074,6.827017733626,8.50583241474186,579121.097126564,0.0,1.0
2008-10-09,32.33,37.0,32.33,35.99,42000,7.85471470918607,8.98931160655381,7.85471470918607,8.74392769513166,172871.969291512,0.0,1.0
2008-10-10,30.76,32.15,26.03,28.0,115900,7.47327635182689,7.81098292299202,6.32410219239448,6.80272229685153,477044.315259196,0.0,1.0
2008-10-13,36.76,36.86,33.76,35.0,51000,8.93100255829508,8.95529799506955,8.20213945506099,8.50340287106441,209915.962711121,0.0,1.0
2008-10-14,36.23,39.0,35.0,37.96,39600,8.80223674339039,9.4752203420432,8.50340287106441,9.22254779958872,162993.571046283,0.0,1.0
2008-10-15,35.52,36.52,34.17,36.24,31200,8.62973914229165,8.87269351003635,8.30175074583631,8.80466628706784,128419.17718798,0.0,1.0
2008-10-16,36.5,38.74,35.62,36.55,49600,8.86783442268146,9.41205220642958,8.65403457906612,8.87998214106869,204153.563734738,0.0,1.0
2008-10-17,39.33,40.19,35.25,35.52,36900,9.55539528339895,9.76433603965939,8.56414146300058,8.62973914229165,151880.3730204,0.0,1.0
2008-10-20,41.8,44.0,40.0,40.0,32500,10.1554925717284,10.6899921807667,9.7181747097879,9.7181747097879,133769.976237479,0.0,1.0
2008-10-21,43.0,43.75,41.65,42.6,36800,10.447037813022,10.6292535888305,10.1190494165666,10.3498560659241,151468.773093515,0.0,1.0
2008-10-22,40.94,42.62,40.33,42.62,18700,9.94655181546791,10.354715153279,9.79834965114365,10.354715153279,76969.1863274112,0.0,1.0
2008-10-23,41.1,43.49,40.5,41.35,13700,9.98542451430707,10.5660854532169,9.83965189366025,10.0461631062432,56389.1899831836,0.0,1.0
2008-10-24,41.86,43.5,39.3,39.3,41200,10.170069833793,10.5685149968943,9.54810665236661,9.54810665236661,169579.169876436,0.0,1.0
2008-10-27,42.49,43.6,41.35,42.2,22000,10.3231310854722,10.5928104336688,10.0461631062432,10.2526743188262,90551.9839146014,0.0,1.0
2008-10-28,40.75,42.51,40.75,42.19,9400,9.90039048559642,10.3279901728271,9.90039048559642,10.2502447751488,38690.3931271479,0.0,1.0
2008-10-29,42.4,42.44,40.0,40.0,18400,10.414779060936,10.424604324201,9.82526326503392,9.82526326503392,74908.9342592242,0.467223,1.0
2008-10-30,44.96,44.96,41.82,43.02,17600,11.0435959098981,11.0435959098981,10.272312743593,10.567070641544,71652.0240740411,0.0,1.0
2008-10-31,45.49,46.89,42.9,43.02,30100,11.1737806481598,11.517664862436,10.5375948517489,10.567070641544,122541.245717536,0.0,1.0
2008-11-03,45.42,45.45,44.3,45.45,15900,11.156586437446,11.1639553848948,10.8814790660251,11.1639553848948,64731.0899305257,0.0,1.0
2008-11-04,48.25,48.25,45.65,46.01,32000,11.8517238134472,11.8517238134472,11.21308170122,11.3015090706053,130276.407407347,0.0,1.0
2008-11-05,46.99,48.9,46.6,48.49,13800,11.5422280205986,12.011384341504,11.4464317037645,11.9106753930374,56181.7006944184,0.0,1.0
2008-11-06,43.0,46.5,40.21,46.5,32700,10.5621580099115,11.4218685456019,9.87684589717535,11.4218685456019,133126.203819382,0.0,1.0
2008-11-07,43.66,44.89,40.57,42.84,39100,10.7242748537845,11.0264016991843,9.96527326656065,10.5228569568513,159181.485300853,0.0,1.0
2008-11-10,44.86,47.25,43.86,43.86,18900,11.0190327517355,11.6060922318213,10.7734011701097,10.7734011701097,76944.5031249647,0.0,1.0
2008-11-11,42.5,44.67,40.54,44.21,23500,10.4393422190985,10.9723627512266,9.95790431911187,10.8593722236787,95671.7366897709,0.0,1.0
2008-11-12,40.99,42.5,40.0,42.5,27300,10.0684385308435,10.4393422190985,9.82526326503392,10.4393422190985,111142.060069393,0.0,1.0
2008-11-13,42.95,42.95,37.36,40.0,52400,10.5498764308302,10.5498764308302,9.17679588954168,9.82526326503392,213327.61712953,0.0,1.0
2008-11-14,40.5,41.98,40.5,41.3,4500,9.94807905584684,10.3116137966531,9.94807905584684,10.1445843211475,18320.1197916582,0.0,1.0
2008-11-17,40.2,40.99,38.6,39.9,17100,9.87438958135909,10.0684385308435,9.48137905075773,9.80070010687133,69616.4552083011,0.0,1.0
2008-11-18,41.92,42.0,40.86,41.15,11400,10.2968759017555,10.3165264282856,10.0365064252321,10.1077395839036,46410.9701388676,0.0,1.0
2008-11-19,39.49,41.69,39.01,41.19,30500,9.69999115840474,10.2403806379816,9.58208799922433,10.1175648471687,124169.700810128,0.0,1.0
2008-11-20,32.25,39.0,30.39,38.99,47000,7.9216185074336,9.57963168340807,7.46474376560952,9.57717536759181,191343.473379541,0.0,1.0
2008-11-21,30.6,34.87,29.75,32.51,70900,7.51632639775095,8.56517325129332,7.30753955336898,7.98548271865632,288643.665161903,0.0,1.0
2008-11-24,31.22,32.38,30.87,31.01,73100,7.66861797835897,7.95355061304496,7.58264692478993,7.61703534621754,297600.168171159,0.0,1.0
2008-11-25,29.0,31.0,28.6,30.11,110900,7.22005442673079,7.71798921478119,7.12046746912071,7.49640823409876,445439.855424502,0.393836,1.0
2008-11-26,28.86,29.64,28.7,29.03,130600,7.18519899156726,7.37939355890691,7.14536420852323,7.22752344855154,524566.68276321,0.0,1.0
2008-11-28,28.76,29.93,28.5,29.23,28000,7.16030225216474,7.45159410317422,7.09557072971819,7.27731692735658,112464.526166691,0.0,1.0
2008-12-01,26.56,29.09,26.56,28.01,41400,6.6125739853093,7.24246149219305,6.6125739853093,6.97357670664584,166286.835117894,0.0,1.0
2008-12-02,24.98,27.11,24.75,27.11,58300,6.21920550274948,6.74950605202316,6.16194300212369,6.74950605202316,234167.209839932,0.0,1.0
2008-12-03,24.31,24.97,24.25,24.27,43600,6.0523973487526,6.21671582880923,6.03745930511109,6.04243865299159,175123.333602419,0.0,1.0
2008-12-04,24.25,25.53,24.04,24.4,55200,6.03745930511109,6.35613756946334,5.9851761523658,6.07480441421487,221715.780157191,0.0,1.0
2008-12-05,23.73,24.25,21.52,24.25,53200,5.90799626021799,6.03745930511109,5.35777831942229,6.03745930511109,213682.599716713,0.0,1.0
2008-12-08,25.25,25.8,24.42,24.9,21100,6.28642669913629,6.42335876585015,6.07978376209537,6.19928811122747,84750.0536470424,0.0,1.0
2008-12-09,26.35,26.79,25.19,25.53,35500,6.56029083256401,6.6698364859351,6.27148865549478,6.35613756946334,142588.952818484,0.0,1.0
2008-12-10,26.55,26.92,25.75,26.2,25200,6.61008431136905,6.70220224715837,6.41091039614889,6.52294572346023,101218.073550022,0.0,1.0
2008-12-11,27.0,29.05,26.29,26.89,52900,6.72211963868039,7.23250279643205,6.5453527889225,6.69473322533762,212477.622650642,0.0,1.0
2008-12-12,28.5,29.64,26.35,26.35,32700,7.09557072971819,7.37939355890691,6.56029083256401,6.56029083256401,131342.500201814,0.0,1.0
2008-12-15,29.4,30.5,28.63,29.75,37800,7.31964138434087,7.59350551776859,7.12793649094146,7.40677997224969,151827.110325033,0.0,1.0
2008-12-16,29.45,29.6,28.83,29.6,20000,7.33208975404213,7.36943486314591,7.1777299697465,7.36943486314591,80331.8044047795,0.0,1.0
2008-12-17,29.68,30.22,29.21,30.22,21500,7.38935225466792,7.52379464744153,7.27233757947608,7.52379464744153,86356.689735138,0.0,1.0
2008-12-18,28.5,30.92,28.06,30.92,26900,7.09557072971819,7.69807182325917,6.9860250763471,7.69807182325917,108046.276924428,0.0,1.0
2008-12-19,26.87,28.86,26.87,28.25,23000,6.68975387745711,7.18519899156726,6.68975387745711,7.03332888121189,92381.5750654965,0.0,1.0
2008-12-22,27.45,27.69,26.0,27.03,18600,6.83415496599173,6.89390714055778,6.47315224465519,6.72958866050114,74708.5780964449,0.0,1.0
2008-12-23,27.9,28.33,26.25,27.1,17000,6.94619029330307,7.0532462727339,6.53539409316149,6.74701637808291,68282.0337440625,0.0,1.0
2008-12-24,27.75,28.25,27.21,27.75,6200,6.90884518419929,7.03332888121189,6.77440279142568,6.90884518419929,24902.8593654816,0.0,1.0
2008-12-26,28.35,28.9,27.81,28.24,19800,7.05822562061441,7.19515768732827,6.9237832278408,7.03083920727163,79528.4863607317,0.0,1.0
2008-12-29,28.05,28.15,26.33,28.15,24500,7.04641062396355,7.07153151745361,6.61433125593441,7.07153151745361,97528.3781593531,0.252544,1.0
2008-12-30,28.0,29.04,27.5,27.78,12900,7.03385017721852,7.2951074695152,6.90824570976818,6.97858421154037,51351.6766634961,0.0,1.0
2008-12-31,27.85,28.35,27.3,28.0,23300,6.99616883698342,7.12177330443375,6.85800392278805,7.03385017721852,92751.4780046092,0.0,1.0
2009-01-02,29.63,30.04,27.85,28.35,22000,7.44332074110659,7.54631640441586,6.99616883698342,7.12177330443375,87576.5028369701,0.0,1.0
2009-01-05,31.3,31.9,29.51,29.51,30700,7.8628396623907,8.01356502333109,7.41317566891851,7.41317566891851,122209.028958863,0.0,1.0
2009-01-06,32.46,33.4,31.35,31.92,21500,8.15424202687547,8.39037842568209,7.87540010913573,8.01858920202911,85586.1277724934,0.0,1.0
2009-01-07,32.2,33.47,31.76,32.75,19200,8.08892770380129,8.40796305112513,7.978395772445,8.22709261799666,76430.4024759012,0.0,1.0
2009-01-08,32.45,32.74,31.48,32.0,23600,8.15172993752646,8.22458052864765,7.90805727067282,8.03868591682116,93945.7030432952,0.0,1.0
2009-01-09,31.51,33.22,31.51,33.0,10700,7.91559353871984,8.34516081739997,7.91559353871984,8.28989485172182,42594.0263797991,0.0,1.0
2009-01-12,31.21,32.6,30.75,31.26,17700,7.84023085824964,8.18941127776156,7.72467474819533,7.85279130499467,70459.2772824714,0.0,1.0
2009-01-13,30.94,31.65,30.76,31.56,5500,7.77240444582646,7.95076278960593,7.72718683754434,7.92815398546487,21894.1257092425,0.0,1.0
2009-01-14,30.54,31.3,30.02,30.7,15600,7.67192087186619,7.8628396623907,7.54129222571785,7.7121143014503,62099.7020116697,0.0,1.0
2009-01-15,30.0,30.39,28.32,30.1,22600,7.53626804701984,7.6342395316311,7.11423703638673,7.5613889405099,89964.952914342,0.0,1.0
2009-01-16,29.83,31.58,29.67,31.58,25600,7.49356252808672,7.93317816416288,7.45336909850262,7.93317816416288,101907.203301202,0.0,1.0
2009-01-20,29.4,30.0,28.83,30.0,18600,7.38554268607944,7.53626804701984,7.24235359318606,7.53626804701984,74041.9523985293,0.0,1.0
2009-01-21,30.74,30.74,28.57,28.84,26900,7.72216265884633,7.72216265884633,7.17703927011189,7.24486568253507,107082.178468841,0.0,1.0
2009-01-22,30.48,31.19,29.25,30.25,10200,7.65684833577216,7.83520667955163,7.34786134584434,7.599070280745,40603.6513153225,0.0,1.0
2009-01-23,31.51,32.0,30.0,30.01,20200,7.91559353871984,8.03868591682116,7.53626804701984,7.53878013636884,80411.1526048543,0.0,1.0
2009-01-26,30.94,32.5,30.94,31.3,43700,7.77240444582646,8.16429038427149,7.77240444582646,7.8628396623907,173958.780635254,0.0,1.0
2009-01-27,30.93,32.23,30.68,32.23,10000,7.76989235647745,8.09646397184831,7.70709012275229,8.09646397184831,39807.5012895319,0.0,1.0
2009-01-28,31.13,31.5,30.21,31.12,10200,7.87611731064487,7.96973001237756,7.64335059282305,7.87358723762507,40315.0419777079,0.222855,1.0
2009-01-29,32.0,32.33,30.46,31.71,6100,8.09623366336768,8.17972607302116,7.70660241831811,8.02286154579341,24109.9760847077,0.0,1.0
2009-01-30,33.18,34.28,32.99,33.5,22100,8.39478227970436,8.67309031188263,8.34671089232812,8.47574461633804,87349.2576183672,0.0,1.0
2009-02-02,34.16,34.23,31.69,33.0,37300,8.642729435645,8.66043994678362,8.01780139975381,8.34924096534792,147426.575075344,0.0,1.0
2009-02-03,34.63,34.85,33.0,33.84,19000,8.76164286757571,8.81730447401137,8.34924096534792,8.56176709901132,75096.6468212207,0.0,1.0
2009-02-04,34.35,34.99,34.12,34.4,15800,8.69080082302125,8.8527254962886,8.63260914356579,8.70345118812026,62448.7905144887,0.0,1.0
2009-02-05,34.22,35.27,33.9,34.0,11300,8.65790987376381,8.92356754084307,8.57694753713014,8.60224826732816,44662.742583147,0.0,1.0
2009-02-06,33.88,33.88,33.07,33.3,7500,8.57188739109053,8.57188739109053,8.36695147648654,8.42514315594199,29643.4132189029,0.0,1.0
2009-02-09,33.32,34.19,33.32,34.0,10100,8.4302033019816,8.65031965470441,8.4302033019816,8.60224826732816,39919.7964681225,0.0,1.0
2009-02-10,32.71,34.52,32.6,33.04,24500,8.27586884777365,8.73381206435789,8.24803804455583,8.35936125742713,96835.1498484161,0.0,1.0
2009-02-11,32.28,32.86,31.73,32.45,24600,8.16707570792215,8.31381994307069,8.02792169183302,8.21008694925879,97230.3953580014,0.0,1.0
2009-02-12,30.15,32.39,30.01,32.39,26200,7.62817015470424,8.19490651113997,7.592749132427,8.19490651113997,103554.323511367,0.0,1.0
2009-02-13,31.0,31.67,30.01,30.05,24500,7.84322636138744,8.0127412537142,7.592749132427,7.60286942450621,96835.1498484161,0.0,1.0
2009-02-17,28.7,31.32,28.65,30.51,46400,7.26130956683289,7.92418869802112,7.24865920173388,7.71925278341712,183393.916447612,0.0,1.0
2009-02-18,23.31,28.61,23.03,27.5,90800,5.89760020915939,7.23853890965467,5.82675816460493,6.9577008044566,358882.922703518,0.0,1.0
2009-02-19,22.65,24.35,22.26,23.55,41900,5.73061538985244,6.16072780321884,5.63194254208014,5.95832196163465,165607.868516271,0.0,1.0
2009-02-20,20.14,20.95,18.84,20.52,109300,5.09556706188203,5.30050297648603,4.76665756930772,5.19170983663452,432003.341976812,0.0,1.0
2009-02-23,18.35,21.49,17.77,19.91,62500,4.6426839913374,5.43712691955536,4.49593975618887,5.03737538242658,247028.443490858,0.0,1.0
2009-02-24,18.58,19.0,17.0,18.0,59200,4.70087567079286,4.80713873762456,4.30112413366408,4.55413143564432,233985.34167454,0.0,1.0
2009-02-25,15.9,18.22,15.72,17.82,144300,4.04916225785562,4.63998341749242,4.00332268512518,4.53811770031366,566628.318128962,0.104132,1.0
2009-02-26,16.95,17.8,15.84,15.84,62700,4.31655976544986,4.53302441445472,4.03388240027881,4.03388240027881,246206.483345017,0.0,1.0
2009-02-27,18.41,18.48,16.0,16.0,40700,4.68836963315233,4.70619613365861,4.07462868715031,4.07462868715031,159818.243574835,0.0,1.0
2009-03-02,14.88,17.75,14.65,16.98,86600,3.78940467904979,4.52029119980738,3.73083189167201,4.32419969423827,340055.525640804,0.0,1.0
2009-03-03,14.83,15.86,14.13,14.9,59200,3.77667146440245,4.03897568613775,3.59840645933962,3.79449796490873,232462.899745215,0.0,1.0
2009-03-04,16.23,16.25,15.05,15.05,33200,4.1332014745281,4.13829476038704,3.83269760885076,3.83269760885076,130367.707289546,0.0,1.0
2009-03-05,14.65,16.53,14.53,16.23,47300,3.73083189167201,4.20960076241217,3.70027217651838,4.1332014745281,185734.715505889,0.0,1.0
2009-03-06,14.36,15.35,13.92,14.75,47700,3.65697924671741,3.90909689673483,3.54492695782077,3.75629832096669,187305.410774438,0.0,1.0
2009-03-09,15.09,15.31,14.19,14.19,23600,3.84288418056864,3.89891032501696,3.61368631691643,3.61368631691643,92671.0208443762,0.0,1.0
2009-03-10,16.23,17.28,14.87,16.43,61500,4.1332014745281,4.40059898212234,3.78685803612032,4.18413433311748,241494.39753937,0.0,1.0
2009-03-11,16.3,16.46,16.0,16.24,59600,4.15102797503438,4.19177426190588,4.07462868715031,4.13574811745757,234033.595013764,0.0,1.0
2009-03-12,17.19,17.76,16.08,16.45,476400,4.37767919575712,4.52283784273685,4.09500183058606,4.18922761897641,1870698.06484156,0.0,1.0
2009-03-13,17.17,17.94,16.98,17.57,27400,4.37258590989818,4.56867741546729,4.32419969423827,4.47445162707694,107592.625895589,0.0,1.0
2009-03-16,17.76,18.4,17.09,18.4,36900,4.52283784273685,4.68582299022286,4.35221276646243,4.68582299022286,144896.638523622,0.0,1.0
2009-03-17,17.4,18.98,17.06,18.98,28400,4.43115869727596,4.83352828013206,4.34457283767402,4.83352828013206,111519.364066961,0.0,1.0
2009-03-18,17.2,17.71,16.56,17.41,19300,4.38022583868659,4.5101046280895,4.21724069120057,4.43370534020543,75786.0467074771,0.0,1.0
2009-03-19,18.52,18.71,17.21,17.21,19900,4.71638270537649,4.7647689210364,4.38277248161606,4.38277248161606,78142.0896103002,0.0,1.0
2009-03-20,18.33,19.16,18.24,18.98,26300,4.66799648971658,4.8793678528625,4.64507670335136,4.83352828013206,103273.21390708,0.0,1.0
2009-03-23,20.37,20.41,18.77,19.15,44900,5.18751164732824,5.19769821904612,4.78004877861321,4.87682120993303,176310.543894597,0.0,1.0
2009-03-24,19.71,20.25,19.5,19.73,202200,5.01943321398329,5.15695193217461,4.96595371246444,5.02452649984223,793986.458251393,0.0,1.0
2009-03-25,20.35,20.51,19.32,19.65,33900,5.1824183614693,5.22316464834081,4.920114139734,5.00415335640648,133116.424009507,0.0,1.0
2009-03-26,19.9,21.38,19.7,20.83,51700,5.0678194296432,5.44472258320461,5.01688657105382,5.30465722208381,203012.363459926,0.0,1.0
2009-03-27,19.28,19.5,18.61,19.5,36200,4.93997235196942,4.9963413310894,4.76830318828583,4.9963413310894,141283.381823332,0.117978,1.0
2009-03-30,17.45,18.35,16.81,18.35,33200,4.4710849347441,4.70168530387131,4.30710245003143,4.70168530387131,129574.814268913,0.0,1.0
2009-03-31,18.19,18.3,17.48,17.92,23300,4.66068968269314,4.68887417225313,4.47877161371501,4.59150957195498,90936.5413393271,0.0,1.0
2009-04-01,17.65,17.98,17.28,17.8,27500,4.52232946121682,4.60688292989679,4.4275270872423,4.56076285607135,107328.535915515,0.0,1.0
2009-04-02,18.8,18.8,17.82,18.41,30000,4.81698548843491,4.81698548843491,4.56588730871862,4.71705866181312,117085.675544198,0.0,1.0
2009-04-03,20.1,20.1,18.5,19.0,31800,5.15007491050753,5.15007491050753,4.74011869872584,4.86823001490762,124110.81607685,0.0,1.0
2009-04-06,19.92,20.31,19.24,20.31,16700,5.10395483668209,5.20388166330388,4.92972344667487,5.20388166330388,65177.6927196036,0.0,1.0
2009-04-07,18.24,19.42,18.1,19.42,40400,4.67350081431131,4.97584352050032,4.63762964578042,4.97584352050032,157675.37639952,0.0,1.0
2009-04-08,18.68,18.88,17.84,18.68,19300,4.78623877255128,4.83748329902399,4.57101176136589,4.78623877255128,75325.1179334341,0.0,1.0
2009-04-09,19.1,19.31,18.85,18.85,22700,4.89385227814398,4.94765903094032,4.82979662005309,4.82979662005309,88594.8278284431,0.0,1.0
2009-04-13,19.62,19.79,18.97,19.0,13100,5.02708804697303,5.07064589447483,4.86054333593671,4.86823001490762,51127.4116542998,0.0,1.0
2009-04-14,19.38,19.53,18.52,19.5,36200,4.96559461520577,5.00402801006031,4.74524315137311,4.9963413310894,141283.381823332,0.0,1.0
2009-04-15,19.2,19.59,18.8,19.59,21800,4.91947454138033,5.01940136800212,4.81698548843491,5.01940136800212,85082.2575621173,0.0,1.0
2009-04-16,19.82,19.96,19.2,19.2,17300,5.07833257344574,5.11420374197664,4.91947454138033,4.91947454138033,67519.4062304875,0.0,1.0
2009-04-17,20.0,20.0,19.14,19.76,38000,5.12445264727118,5.12445264727118,4.90410118343852,5.06295921550392,148308.522355984,0.0,1.0
2009-04-20,19.29,19.76,19.0,19.76,24600,4.94253457829305,5.06295921550392,4.86823001490762,5.06295921550392,96010.2539462424,0.0,1.0
2009-04-21,19.66,19.73,18.97,18.97,20200,5.03733695226757,5.05527253653302,4.86054333593671,4.86054333593671,78837.68819976,0.0,1.0
2009-04-22,19.78,19.95,19.3,19.6,7300,5.0680836681512,5.111641515653,4.94509680461669,5.02196359432576,28490.8477157548,0.0,1.0
2009-04-23,19.36,19.96,19.01,19.96,24500,4.9604701625585,5.11420374197664,4.87079224123126,5.11420374197664,95619.9683610951,0.0,1.0
2009-04-24,19.74,19.74,19.25,19.53,7100,5.05783476285665,5.05783476285665,4.93228567299851,5.00402801006031,27710.2765454602,0.0,1.0
2009-04-27,19.48,19.74,19.37,19.74,5600,4.99121687844213,5.05783476285665,4.96303238888214,5.05783476285665,21855.9927682503,0.0,1.0
2009-04-28,19.85,20.59,19.32,19.32,19900,5.11624199301709,5.30697343255526,4.97963704307759,4.97963704307759,77208.0367854251,0.117955,1.0
2009-04-29,20.35,20.9,19.85,19.95,16200,5.24511458729963,5.38687444101043,5.11624199301709,5.1420165118736,62852.773664517,0.0,1.0
2009-04-30,20.14,20.86,19.79,20.62,19600,5.19098809770096,5.37656463346783,5.10077728170318,5.31470578821221,76044.0965323786,0.0,1.0
2009-05-01,21.84,21.85,20.0,20.08,29300,5.62915491826162,5.63173237014727,5.15490377130185,5.17552338638706,113678.164714219,0.0,1.0
2009-05-04,22.54,22.79,21.66,21.7,22700,5.80957655025719,5.87401284739846,5.58276078431991,5.59307059186251,88071.4791471934,0.0,1.0
2009-05-05,21.85,22.66,21.71,22.45,14500,5.63173237014727,5.840505972885,5.59564804374816,5.78637948328633,56257.1122305862,0.0,1.0
2009-05-06,23.06,23.06,22.01,22.01,29200,5.94360404831103,5.94360404831103,5.67297160031769,5.67297160031769,113290.18462987,0.0,1.0
2009-05-07,24.01,24.36,23.02,23.78,29100,6.18846197744787,6.27867279344566,5.93329424076843,6.1291805840779,112902.204545521,0.0,1.0
2009-05-08,25.09,25.26,23.38,24.59,30800,6.46682678109817,6.51064346315424,6.02608250865186,6.33795418681563,119497.865979452,0.0,1.0
2009-05-11,24.86,25.46,24.82,25.42,15800,6.4075453877282,6.56219250086726,6.3972355801856,6.55188269332465,61300.8533271215,0.0,1.0
2009-05-12,24.49,25.67,23.84,25.01,15000,6.31217966795912,6.61631899046593,6.14464529539181,6.44620716601297,58197.0126523305,0.0,1.0
2009-05-13,23.52,24.15,23.0,24.15,14700,6.06216683505098,6.22454630384699,5.92813933699713,6.22454630384699,57033.0723992839,0.0,1.0
2009-05-14,23.6,23.98,21.71,22.88,26500,6.08278645013618,6.18072962179092,5.59564804374816,5.89720991436932,102814.722352451,0.0,1.0
2009-05-15,22.19,24.18,22.13,23.74,15400,5.7193657342594,6.23227865950394,5.7039010229455,6.1188707765353,59748.932989726,0.0,1.0
2009-05-18,22.01,23.36,21.8,22.36,22600,5.67297160031769,6.02092760488056,5.61884511071902,5.76318241631547,87683.4990628446,0.0,1.0
2009-05-19,22.49,22.97,22.02,22.5,23700,5.79668929082893,5.92040698134018,5.67554905220334,5.79926674271458,91951.2799906822,0.0,1.0
2009-05-20,23.66,23.95,22.55,22.55,14200,6.09825116145009,6.17299726613397,5.81215400214284,5.81215400214284,55093.1719775395,0.0,1.0
2009-05-21,23.28,23.8,22.71,23.41,14400,6.00030798979536,6.1343354878492,5.85339323231325,6.03381486430882,55869.1321462372,0.0,1.0
2009-05-22,22.75,23.95,22.51,23.29,13100,5.86370303985586,6.17299726613397,5.80184419460023,6.00288544168101,50825.3910497019,0.0,1.0
2009-05-26,23.55,23.55,22.72,22.9,20900,6.06989919070793,6.06989919070793,5.8559706841989,5.90236481814062,81087.8376289138,0.0,1.0
2009-05-27,23.55,24.04,22.75,23.55,16500,6.10205264523624,6.22901679793967,5.89476423265921,6.10205264523624,63679.3916065856,0.124749,1.0
2009-05-28,24.5,24.52,23.42,23.75,12700,6.34820763517146,6.35338984548588,6.06836827819247,6.15387474838049,49013.8347517356,0.0,1.0
2009-05-29,26.41,26.54,24.13,24.76,26600,6.84310872019911,6.87679308724288,6.25233674435458,6.41557636925899,102658.89798395,0.0,1.0
2009-06-01,27.83,28.47,26.19,26.19,23200,7.21104565252333,7.37687638258495,6.78610440674043,6.78610440674043,89537.0839559265,0.0,1.0
2009-06-02,28.92,29.5,27.88,28.21,32400,7.49347611465953,7.64376021377788,7.2240011783094,7.30950764849742,125043.168972932,0.0,1.0
2009-06-03,26.84,28.75,25.91,28.5,30100,6.95452624195926,7.44942732698691,6.71355346233847,7.38464969805659,116166.64771868,0.0,1.0
2009-06-04,28.12,28.25,27.0,27.24,23400,7.2861877020825,7.31987206912627,6.99598392447467,7.05817044824777,90308.9553693397,0.0,1.0
2009-06-05,28.13,28.89,27.77,28.2,11800,7.28877880723972,7.48570279918789,7.19549902158006,7.30691654334021,45540.4133913764,0.0,1.0
2009-06-08,27.75,28.23,26.53,27.96,18900,7.19031681126563,7.31468985881185,6.87420198208566,7.2447300195671,72941.8485675435,0.0,1.0
2009-06-09,29.2,29.68,27.92,28.5,44500,7.56602705906149,7.69040010660771,7.23436559893825,7.38464969805659,171741.389484428,0.0,1.0
2009-06-10,28.78,29.64,28.27,29.64,25400,7.45720064245855,7.68003568597886,7.3250542794407,7.68003568597886,98027.6695034712,0.0,1.0
2009-06-11,30.0,30.4,28.69,29.13,30100,7.77331547163852,7.87695967792703,7.43388069604364,7.547889322961,116166.64771868,0.0,1.0
2009-06-12,29.61,29.65,27.89,28.61,18500,7.67226237050722,7.68262679113607,7.22659228346661,7.41315185478593,71398.1057407172,0.0,1.0
2009-06-15,28.81,29.61,28.41,29.61,11000,7.46497395793019,7.67226237050722,7.36132975164168,7.67226237050722,42452.9277377237,0.0,1.0
2009-06-16,28.1,29.55,27.24,28.85,24300,7.28100549176808,7.65671573956394,7.05817044824777,7.47533837855904,93782.3767296988,0.0,1.0
2009-06-17,26.45,28.26,26.02,27.56,32100,6.85347314082796,7.32246317428349,6.74205561906781,7.14108581327859,123885.361852812,0.0,1.0
2009-06-18,25.87,26.53,24.81,26.5,23400,6.70318904170962,6.87420198208566,6.42853189504505,6.86642866661403,90308.9553693396,0.0,1.0
2009-06-19,25.89,26.08,25.2,25.8,25100,6.70837125202404,6.75760225001109,6.52958499617636,6.68505130560913,96869.8623833515,0.0,1.0
2009-06-22,24.64,25.08,23.99,24.88,23700,6.38448310737244,6.4984917342898,6.2160612721536,6.44666963114554,91466.7624894593,0.0,1.0
2009-06-23,25.43,25.43,24.11,24.6,10900,6.58918041479225,6.58918041479225,6.24715453404016,6.37411868674359,42066.9920310172,0.0,1.0
2009-06-24,26.25,26.79,26.0,26.0,13000,6.8016510376837,6.9415707161732,6.73687340875338,6.73687340875338,50171.6418718554,0.0,1.0
2009-06-25,26.61,27.06,25.82,26.34,3900,6.89493082334337,7.01153055541794,6.69023351592355,6.82497098409862,15051.4925615566,0.0,1.0
2009-06-26,26.55,27.41,26.21,26.21,14100,6.91533448090384,7.1393340158785,6.82677652521618,6.82677652521618,54134.0409540207,0.138745,1.0
2009-06-29,24.86,26.57,24.68,26.36,20100,6.47514934822107,6.92054377241488,6.42826572462172,6.86584621154897,77169.8030621146,0.0,1.0
2009-06-30,24.9,25.55,24.5,25.22,9500,6.48556793124315,6.65486990535191,6.38138210102237,6.56891659541977,36473.290004482,0.0,1.0
2009-07-01,24.97,25.75,24.69,25.75,7600,6.50380045153178,6.70696282046229,6.43087037037724,6.70696282046229,29178.6320035857,0.0,1.0
2009-07-02,24.45,24.9,24.0,24.9,11500,6.36835887224478,6.48556793124315,6.25114981324641,6.48556793124315,44151.8773738467,0.0,1.0
2009-07-06,23.61,24.49,23.01,24.49,24900,6.14956862878115,6.37877745526685,5.99328988344999,6.37877745526685,95598.4127485898,0.0,1.0
2009-07-07,23.66,23.82,23.1,23.59,10200,6.16259185755875,6.20426618964706,6.01673169524967,6.14435933727012,39160.7955837597,0.0,1.0
2009-07-08,22.76,23.53,22.0,23.24,17600,5.92817373956201,6.128731462737,5.73022066214254,6.05319673582694,67571.5688504088,0.0,1.0
2009-07-09,24.35,25.24,23.11,23.11,14700,6.34231241468959,6.57412588693081,6.01933634100519,6.01933634100519,56437.6171648301,0.0,1.0
2009-07-10,23.69,24.94,23.45,24.94,6700,6.17040579482531,6.49598651426523,6.10789429669284,6.49598651426523,25723.2676873715,0.0,1.0
2009-07-13,22.45,23.51,22.45,23.3,17600,5.84742972114091,6.12352217122596,5.84742972114091,6.06882461036005,67571.5688504088,0.0,1.0
2009-07-14,22.23,22.9,22.23,22.46,25600,5.79012751451949,5.96463878013928,5.79012751451949,5.85003436689643,98285.9183278673,0.0,1.0
2009-07-15,23.65,23.65,22.73,22.88,15800,6.15998721180323,6.15998721180323,5.92035980229545,5.95942948862824,60660.8402179807,0.0,1.0
2009-07-16,24.88,25.35,23.47,23.47,19000,6.48035863973211,6.60277699024152,6.11310358820388,6.11310358820388,72946.5800089641,0.0,1.0
2009-07-17,24.23,25.0,23.89,25.0,7600,6.31105666562335,6.51161438879834,6.2224987099357,6.51161438879834,29178.6320035856,0.0,1.0
2009-07-20,24.41,25.7,24.37,24.5,15800,6.3579402892227,6.6939395916847,6.34752170620062,6.38138210102237,60660.8402179807,0.0,1.0
2009-07-21,23.58,25.17,23.31,24.25,17000,6.1417546915146,6.55589336664217,6.07142925611557,6.31626595713439,65267.9926395994,0.0,1.0
2009-07-22,24.76,24.9,22.66,22.66,12200,6.44910289066588,6.48556793124315,5.90212728200682,5.90212728200682,46839.3829531243,0.0,1.0
2009-07-23,24.47,24.99,24.25,24.99,18300,6.37356816375582,6.50900974304282,6.31626595713439,6.50900974304282,70259.0744296864,0.0,1.0
2009-07-24,24.6,24.8,24.29,24.45,5500,6.40742855857757,6.45952147368796,6.32668454015647,6.36835887224478,21116.1152657528,0.0,1.0
2009-07-27,24.65,25.28,23.99,23.99,6000,6.42045178735516,6.58454446995288,6.24854516749089,6.24854516749089,23035.7621080939,0.0,1.0
2009-07-28,24.23,24.83,23.53,24.66,12300,6.31105666562335,6.46733541095451,6.128731462737,6.42305643311068,47223.3123215926,0.0,1.0
2009-07-29,23.69,24.11,23.65,24.1,8100,6.19828253695291,6.30817188543413,6.1878168847166,6.30555547237505,30958.414505308,0.107027,1.0
2009-07-30,24.66,24.83,23.22,23.22,12000,6.45207460368335,6.49655362568766,6.0753111231763,6.0753111231763,45864.3177856415,0.0,1.0
2009-07-31,24.36,24.99,23.84,24.62,12400,6.37358221191105,6.53841623463289,6.23752873283906,6.44160895144705,47393.1283784962,0.0,1.0
2009-08-03,25.0,25.4,24.4,24.4,40500,6.54103264769196,6.64568917005504,6.38404786414736,6.38404786414736,154792.07252654,0.0,1.0
2009-08-04,24.71,25.2,24.22,24.96,14200,6.46515666897874,6.5933609088735,6.33695242908397,6.53056699545566,54272.7760463424,0.0,1.0
2009-08-05,24.96,25.6,24.65,24.65,21100,6.53056699545566,6.69801743123657,6.44945819062428,6.44945819062428,80644.7587730862,0.0,1.0
2009-08-06,25.08,25.5,24.57,25.5,5400,6.56196395216458,6.6718533006458,6.42852688615166,6.6718533006458,20638.9430035387,0.0,1.0
2009-08-07,24.56,25.19,24.5,25.0,15600,6.42591047309259,6.59074449581442,6.41021199473813,6.54103264769196,59623.6131213339,0.0,1.0
2009-08-10,23.96,24.71,23.75,24.0,16100,6.26892568954798,6.46515666897874,6.21398101530737,6.27939134178429,61534.6263624023,0.0,1.0
2009-08-11,24.24,24.37,23.84,23.92,6000,6.34218525520213,6.37619862497013,6.23752873283906,6.25846003731167,22932.1588928207,0.0,1.0
2009-08-12,24.87,24.88,24.03,24.32,13400,6.50701927792397,6.50963569098304,6.28724058096152,6.36311655967474,51215.1548606329,0.0,1.0
2009-08-13,24.52,24.83,24.41,24.61,5600,6.41544482085628,6.49655362568766,6.38666427720643,6.43899253838797,21403.348299966,0.0,1.0
2009-08-14,24.92,24.99,24.14,24.61,11800,6.52010134321935,6.53841623463289,6.31602112461136,6.43899253838797,45099.9124892141,0.0,1.0
2009-08-17,24.02,24.36,24.01,24.19,6900,6.28462416790244,6.37358221191105,6.28200775484336,6.32910318990675,26371.9827267438,0.0,1.0
2009-08-18,24.55,24.68,24.05,24.4,14300,6.42329406003351,6.45730742980151,6.29247340707967,6.38404786414736,54654.9786945561,0.0,1.0
2009-08-19,25.29,25.55,24.56,24.56,6200,6.61690862640519,6.68493536594119,6.42591047309259,6.42591047309259,23696.5641892481,0.0,1.0
2009-08-20,24.65,25.51,24.65,25.51,20800,6.44945819062428,6.67446971370488,6.44945819062428,6.67446971370488,79498.1508284452,0.0,1.0
2009-08-21,26.25,26.26,24.79,25.25,28000,6.86808428007656,6.87070069313564,6.48608797345135,6.60644297416888,107016.74149983,0.0,1.0
2009-08-24,27.23,27.5,26.43,26.5,26500,7.12449275986609,7.19513591246116,6.91517971513994,6.93349460655348,101283.701776625,0.0,1.0
2009-08-25,26.53,27.75,26.53,27.75,21300,6.94134384573071,7.26054623893808,6.94134384573071,7.26054623893808,81409.1640695136,0.0,1.0
2009-08-26,25.75,26.45,25.53,26.31,21600,6.73726362712272,6.9204125412581,6.67970253982303,6.88378275843102,82555.7720141547,0.0,1.0
2009-08-27,25.79,26.1,25.15,25.67,16600,6.78961700586963,6.87122930799524,6.62112709180384,6.75802514698229,63054.2193513854,0.160096,1.0
2009-08-28,25.22,26.16,24.99,25.79,22400,6.63955567615479,6.88702523743891,6.5790046132874,6.78961700586963,85085.2116548815,0.0,1.0
2009-08-31,25.05,25.05,24.37,25.01,13400,6.59480054273106,6.59480054273106,6.41578000903617,6.58426992310195,50899.1891149738,0.0,1.0
2009-09-01,25.18,25.86,24.73,25.39,13300,6.62902505652568,6.80804559022057,6.51055558569817,6.68431080957851,50519.3444200859,0.0,1.0
2009-09-02,24.68,25.14,24.6,25.0,10000,6.49739231116178,6.61849443689657,6.47633107190356,6.58163726819468,37984.4694887864,0.0,1.0
2009-09-03,23.99,24.66,23.58,24.11,40700,6.31573912255961,6.49212700134723,6.20780027136122,6.34733098144694,154596.790819361,0.0,1.0
2009-09-04,24.01,24.5,23.75,24.19,22700,6.32100443237417,6.45000452283078,6.25255540478494,6.36839222070517,86224.745739545,0.0,1.0
2009-09-08,25.13,25.19,24.02,24.02,20600,6.61586178198929,6.63165771143295,6.32363708728144,6.32363708728144,78248.0071468999,0.0,1.0
2009-09-09,25.68,26.37,25.2,25.2,27600,6.76065780188957,6.94231099049174,6.63429036634023,6.63429036634023,104837.13578905,0.0,1.0
2009-09-10,27.05,27.24,25.51,25.51,51100,7.12133152418664,7.17135196742492,6.71590266846585,6.71590266846585,194100.639087698,0.0,1.0
2009-09-11,26.98,27.87,26.56,27.41,30800,7.10290293983569,7.33720922658342,6.99233143373002,7.21610710084864,116992.166025462,0.0,1.0
2009-09-14,28.09,28.1,26.51,26.51,34200,7.39512763454354,7.39776028945082,6.97916815919363,6.97916815919363,129906.885651649,0.0,1.0
2009-09-15,28.32,28.67,28.0,28.0,26800,7.45567869741093,7.54782161916565,7.37143374037804,7.37143374037804,101798.378229947,0.0,1.0
2009-09-16,29.08,29.6,28.7,28.7,31300,7.65576047036405,7.7926585255425,7.55571958388749,7.55571958388749,118891.389499901,0.0,1.0
2009-09-17,29.89,29.92,28.58,28.58,37000,7.86900551785355,7.87690348257539,7.52412772500015,7.52412772500015,140542.53710851,0.0,1.0
2009-09-18,30.22,30.48,29.64,29.94,41000,7.95588312979372,8.02433215738295,7.80318914517161,7.88216879238994,155736.324904024,0.0,1.0
2009-09-21,29.92,30.39,28.67,28.67,29800,7.87690348257539,8.00063826321745,7.54782161916565,7.54782161916565,113193.719076583,0.0,1.0
2009-09-22,30.97,30.97,30.21,30.21,27300,8.15333224783956,8.15333224783956,7.95325047488645,7.95325047488645,103697.601704387,0.0,1.0
2009-09-23,31.3,31.45,30.27,31.0,33900,8.24020985977973,8.2796996833889,7.96904640433011,8.1612302125614,128767.351566986,0.0,1.0
2009-09-24,30.54,31.31,30.08,31.31,22400,8.04012808682661,8.24284251468701,7.91902596109183,8.24284251468701,85085.2116548816,0.0,1.0
2009-09-25,30.41,31.03,30.0,30.5,15400,8.005903573032,8.16912817728323,7.89796472183361,8.0295974671975,58496.083012731,0.0,1.0
2009-09-28,30.72,30.95,29.81,29.81,9800,8.13851671908337,8.19944962420671,7.89743435533448,7.89743435533448,36991.5072231869,0.193724,1.0
2009-09-29,30.49,30.91,30.05,30.72,11100,8.07758381396002,8.18885259722874,7.96101651720232,8.13851671908337,41898.5438956505,0.0,1.0
2009-09-30,30.82,30.82,29.3,30.25,12400,8.1650092865283,8.1650092865283,7.76232226136532,8.01400165209218,46805.5805681141,0.0,1.0
2009-10-01,29.25,30.49,29.17,30.45,17900,7.74907597764285,8.07758381396002,7.72788192368691,8.06698678698205,67566.1203362292,0.0,1.0
2009-10-02,28.37,29.24,28.2,29.24,19900,7.51594138412745,7.74642672089836,7.47090401947106,7.74642672089836,75115.4075246346,0.0,1.0
2009-10-05,29.15,29.25,28.69,28.74,22900,7.72258341019792,7.74907597764285,7.60071759995123,7.6139638836737,86439.338307243,0.0,1.0
2009-10-06,29.8,30.63,29.52,29.52,11000,7.89478509858998,8.11467340838293,7.82060590974417,7.82060590974417,41521.0795362303,0.0,1.0
2009-10-07,29.82,30.23,29.3,29.3,10900,7.90008361207897,8.0087031386032,7.76232226136532,7.76232226136532,41143.61517681,0.0,1.0
2009-10-08,30.51,30.75,29.55,30.32,17300,8.08288232744901,8.14646448931685,7.82855367997765,8.03254644930364,65301.3341797075,0.0,1.0
2009-10-09,30.8,31.12,30.51,30.79,12200,8.15971077303931,8.2444869888631,8.08288232744901,8.15706151629482,46050.6518492736,0.0,1.0
2009-10-12,31.16,31.86,30.67,30.67,13600,8.25508401584107,8.4405319879556,8.1252704353609,8.1252704353609,51335.1528811574,0.0,1.0
2009-10-13,32.56,32.66,31.21,31.21,23500,8.62597996007013,8.65247252751506,8.26833029956354,8.26833029956354,88704.1244637646,0.0,1.0
2009-10-14,31.75,32.75,31.31,32.75,26300,8.41139016376617,8.6763158382155,8.29482286700847,8.6763158382155,99273.1265275324,0.0,1.0
2009-10-15,33.0,33.0,31.71,31.95,31800,8.74254725682784,8.74254725682784,8.4007931367882,8.46437529865604,120033.666295647,0.0,1.0
2009-10-16,33.02,33.1,32.69,33.1,6600,8.74784577031682,8.76903982427277,8.66042029774854,8.76903982427277,24912.6477217382,0.0,1.0
2009-10-19,34.14,34.36,33.09,33.1,34400,9.04456252570007,9.10284617407892,8.76639056752828,8.76903982427277,129847.739640575,0.0,1.0
2009-10-20,35.08,35.73,34.35,34.99,33900,9.29359265968244,9.4657943480745,9.10019691733443,9.269749348982,127960.417843473,0.0,1.0
2009-10-21,35.13,36.37,34.56,34.56,47600,9.30683894340491,9.63534677972207,9.15583130896879,9.15583130896879,179673.035084051,0.0,1.0
2009-10-22,35.67,36.04,35.11,35.11,19000,9.44989880760754,9.54792130715379,9.30154042991592,9.30154042991592,71718.2282898523,0.0,1.0
2009-10-23,35.19,35.82,34.72,35.82,14500,9.32273448387186,9.48963765877494,9.19821941688068,9.48963765877494,54732.3321159399,0.0,1.0
2009-10-26,35.32,36.36,34.95,35.53,36800,9.35717482155028,9.63269752297758,9.25915232200403,9.41280921318464,138906.884266661,0.0,1.0
2009-10-27,35.2,35.5,34.65,35.12,24600,9.32538374061636,9.40486144295116,9.17967461966923,9.30418968666041,92856.2324173876,0.0,1.0
2009-10-28,32.79,35.0,32.64,34.91,28800,8.74686845950378,9.3363951229836,8.70685533754813,9.31238724981021,107964.582338486,0.226311,1.0
2009-10-29,33.78,34.26,32.62,32.62,19300,9.01095506441103,9.13899705466909,8.70152025462071,8.70152025462071,72351.2652476658,0.0,1.0
2009-10-30,32.02,33.97,31.99,33.91,28900,8.54146776679814,9.06163835222151,8.53346514240701,9.04563310343925,108339.459360494,0.0,1.0
2009-11-02,31.77,32.35,31.6,32.22,17100,8.4747792302054,8.62949663510056,8.42943102532234,8.59481859607233,64103.9707634759,0.0,1.0
2009-11-03,32.24,33.02,31.28,31.78,18500,8.60015367899975,8.8082219131691,8.34406969848363,8.47744677166911,69352.2490715968,0.0,1.0
2009-11-04,32.49,33.33,31.27,32.5,11600,8.66684221559249,8.8909156985441,8.34140215701992,8.6695097570562,43485.7345530012,0.0,1.0
2009-11-05,33.55,33.66,32.42,32.42,7200,8.94960161074571,8.97894456684651,8.64816942534652,8.64816942534652,26991.1455846214,0.0,1.0
2009-11-06,34.1,34.28,33.34,33.34,5400,9.09631639124974,9.14433213759651,8.89358324000781,8.89358324000781,20243.3591884661,0.0,1.0
2009-11-09,34.8,35.54,34.18,34.19,18900,9.28304429370941,9.48044236202392,9.11765672295941,9.12032426442312,70851.7571596313,0.0,1.0
2009-11-10,35.19,35.3,34.79,34.85,9200,9.38707841079408,9.41642136689489,9.2803767522457,9.29638200102796,34488.6860247941,0.0,1.0
2009-11-11,35.53,36.16,34.94,35.12,21000,9.47777482056021,9.64582993277391,9.32038987420134,9.36840562054811,78724.1746218125,0.0,1.0
2009-11-12,35.1,35.85,34.95,35.65,11000,9.3630705376207,9.56313614739892,9.32305741566505,9.50978531812472,41236.4724209494,0.0,1.0
2009-11-13,34.57,35.75,34.04,35.35,20800,9.22169084004409,9.53646073276182,9.08031114246748,9.42975907421344,77974.4205777953,0.0,1.0
2009-11-16,35.14,36.06,35.07,35.07,15600,9.37374070347553,9.61915451813682,9.35506791322957,9.35506791322957,58480.8154333465,0.0,1.0
2009-11-17,35.52,35.97,35.13,35.75,14000,9.4751072790965,9.59514664496343,9.37107316201183,9.53646073276182,52482.7830812084,0.0,1.0
2009-11-18,35.71,36.2,35.6,35.9,5400,9.52579056690698,9.65650009862875,9.49644761080618,9.57647385471746,20243.3591884661,0.0,1.0
2009-11-19,35.6,35.65,34.38,35.63,13000,9.49644761080618,9.50978531812472,9.1710075522336,9.50445023519731,48734.012861122,0.0,1.0
2009-11-20,35.2,35.92,35.1,35.49,11600,9.38974595225779,9.58180893764488,9.3630705376207,9.46710465470537,43485.7345530012,0.0,1.0
2009-11-23,35.7,35.88,35.28,35.67,7400,9.52312302544327,9.57113877179004,9.41108628396747,9.51512040105214,27740.8996286387,0.0,1.0
2009-11-24,35.84,35.84,34.56,35.63,25000,9.56046860593521,9.56046860593521,9.21902329858038,9.50445023519731,93719.2555021578,0.0,1.0
2009-11-25,35.12,35.84,35.0,35.84,13100,9.42029383683775,9.61342058975698,9.38810604468455,9.61342058975698,48838.3916646956,0.194517,1.0
2009-11-27,34.99,35.2,34.53,34.9,8200,9.38542372867178,9.44175236493989,9.2620371920845,9.36128288455688,30570.5963091988,0.0,1.0
2009-11-30,34.24,35.19,33.82,34.76,16200,9.18425002771426,9.43907004892712,9.07159275517804,9.32373046037814,60395.5683181731,0.0,1.0
2009-12-01,34.89,35.0,34.0,34.34,19700,9.35860056854411,9.38810604468455,9.11987444340785,9.21107318784193,73443.9935720995,0.0,1.0
2009-12-02,34.45,34.98,34.14,34.82,19800,9.24057866398236,9.38274141265901,9.15742686758659,9.33982435645474,73816.8057222117,0.0,1.0
2009-12-03,34.0,34.79,33.8,34.45,17500,9.11987444340785,9.33177740841644,9.06622812315251,9.24057866398236,65242.1262696315,0.0,1.0
2009-12-04,33.96,34.41,33.55,34.41,16700,9.10914517935678,9.22984939993129,8.99917022283333,9.22984939993129,62259.6290687341,0.0,1.0
2009-12-07,34.23,34.3,33.53,34.3,14200,9.18156771170149,9.20034392379086,8.9938055908078,9.20034392379086,52939.3253159295,0.0,1.0
2009-12-08,34.61,35.12,33.8,33.8,14400,9.28349572018664,9.42029383683775,9.06622812315251,9.06622812315251,53684.9496161539,0.0,1.0
2009-12-09,34.23,35.15,34.23,34.23,26500,9.18156771170149,9.42834078487605,9.18156771170149,9.18156771170149,98795.2197797277,0.0,1.0
2009-12-10,34.47,34.94,34.01,34.56,27200,9.2459432960079,9.37201214860795,9.12255675942061,9.2700841401228,101404.904830513,0.0,1.0
2009-12-11,34.43,34.81,34.17,34.59,8500,9.23521403195683,9.33714204044198,9.16547381562489,9.2781310881611,31689.0327595353,0.0,1.0
2009-12-14,35.25,35.97,34.67,34.67,24800,9.45516394500372,9.64829069792295,9.29958961626324,9.29958961626324,92457.4132278207,0.0,1.0
2009-12-15,35.35,35.82,35.06,35.5,17600,9.4819871051314,9.60805595773144,9.40419994076115,9.5222218453229,65614.9384197436,0.0,1.0
2009-12-16,35.4,35.63,35.02,35.02,17000,9.49539868519523,9.55709195348887,9.39347067671008,9.39347067671008,63378.0655190706,0.0,1.0
2009-12-17,35.23,35.98,34.97,34.98,8500,9.44979931297819,9.65097301393572,9.38005909664625,9.38274141265901,31689.0327595353,0.0,1.0
2009-12-18,34.93,35.5,34.35,35.47,25000,9.36932983259518,9.5222218453229,9.21375550385469,9.5141748972846,93203.037528045,0.0,1.0
2009-12-21,34.24,34.87,34.24,34.55,19700,9.18425002771426,9.35323593651858,9.18425002771426,9.26740182411003,73443.9935720994,0.0,1.0
2009-12-22,34.3,34.51,33.93,34.23,8600,9.20034392379086,9.25667256005896,9.10109823131848,9.18156771170149,32061.8449096475,0.0,1.0
2009-12-23,34.36,34.4,33.91,34.21,7100,9.21643781986746,9.22716708391853,9.09573359929294,9.17620307967596,26469.6626579648,0.0,1.0
2009-12-24,34.22,34.85,34.02,34.02,11200,9.17888539568872,9.34787130449304,9.12523907543338,9.12523907543338,41754.9608125642,0.0,1.0
2009-12-28,34.4,34.49,34.02,34.02,9300,9.22716708391853,9.25130792803343,9.12523907543338,9.12523907543338,34671.5299604327,0.0,1.0
2009-12-29,34.26,34.47,33.97,34.37,21300,9.23734218148136,9.293963368233,9.15915101882434,9.26700089835126,78998.6974243466,0.177934,1.0
2009-12-30,34.17,34.31,33.84,33.84,7400,9.2130759585878,9.25082341642223,9.12409980797809,9.12409980797809,27445.556851651,0.0,1.0
2009-12-31,33.72,34.18,33.72,33.92,9200,9.09174484412001,9.21577220557597,9.09174484412001,9.14566978388347,34121.5031128633,0.0,1.0
2010-01-04,34.58,34.68,33.54,33.54,23300,9.3236220851029,9.35058455498463,9.04321239833289,9.04321239833289,86416.4154923604,0.0,1.0
2010-01-05,34.38,34.84,34.25,34.34,8200,9.26969714533944,9.39372450679541,9.23464593449319,9.25891215738675,30412.6440788564,0.0,1.0
2010-01-06,34.65,34.76,34.01,34.25,8100,9.34249581402011,9.37215453089002,9.16993600677703,9.23464593449319,30041.7581754558,0.0,1.0
2010-01-07,34.56,34.72,34.17,34.17,9900,9.31822959112656,9.36136954293733,9.2130759585878,9.2130759585878,36717.7044366681,0.0,1.0
2010-01-08,34.67,34.67,34.44,34.53,5500,9.34788830799646,9.34788830799646,9.28587462726848,9.31014085016204,20398.7246870379,0.0,1.0
2010-01-11,34.48,35.0,34.47,34.47,12400,9.29665961522117,9.43686445860618,9.293963368233,9.293963368233,45989.8520216854,0.0,1.0
2010-01-12,34.32,34.83,34.31,34.45,10100,9.2535196634104,9.39102825980723,9.25082341642223,9.28857087425665,37459.4762434695,0.0,1.0
2010-01-13,34.86,34.87,34.25,34.38,15800,9.39911700077175,9.40181324775992,9.23464593449319,9.26969714533944,58599.9727373088,0.0,1.0
2010-01-14,34.75,34.95,34.21,34.8,18300,9.36945828390185,9.42338322366531,9.22386094654049,9.38293951884271,67872.120322326,0.0,1.0
2010-01-15,34.71,34.86,34.41,34.41,8400,9.35867329594915,9.39911700077175,9.27778588630396,9.27778588630396,31154.4158856578,0.0,1.0
2010-01-19,34.94,34.95,34.44,34.92,19500,9.42068697667714,9.42338322366531,9.28587462726848,9.41529448270079,72322.7511631342,0.0,1.0
2010-01-20,34.6,34.79,34.41,34.76,11700,9.32901457907925,9.38024327185454,9.27778588630396,9.37215453089002,43393.6506978805,0.0,1.0
2010-01-21,34.5,34.75,34.45,34.75,6900,9.30205210919752,9.36945828390185,9.28857087425665,9.36945828390185,25591.1273346475,0.0,1.0
2010-01-22,34.49,34.6,34.32,34.41,16600,9.29935586220934,9.32901457907925,9.2535196634104,9.27778588630396,61567.0599645143,0.0,1.0
2010-01-25,34.41,34.58,34.31,34.58,4700,9.27778588630396,9.3236220851029,9.25082341642223,9.3236220851029,17431.6374598323,0.0,1.0
2010-01-26,34.4,34.57,34.38,34.57,7100,9.27508963931578,9.32092583811473,9.26969714533944,9.32092583811473,26332.8991414489,0.0,1.0
2010-01-27,33.51,34.17,32.26,34.01,29800,9.09735869997408,9.27653675852326,8.75800631635822,9.23309965342043,109767.904392167,0.230821,1.0
2010-01-28,32.73,33.95,32.35,33.75,20700,8.88560281259778,9.21681073900687,8.78243968797856,9.16251435762833,76248.1751985855,0.0,1.0
2010-01-29,32.55,33.13,32.35,32.67,16200,8.8367360693571,8.99419557535486,8.78243968797856,8.86931389818422,59672.4849380234,0.0,1.0
2010-02-01,32.52,32.52,31.99,32.49,10900,8.82859161215032,8.82859161215032,8.68470620149719,8.82044715494354,40150.0052978059,0.0,1.0
2010-02-02,33.49,33.67,31.9,32.33,24900,9.09192906183623,9.14079580507691,8.66027282987685,8.7770100498407,91718.8194417768,0.0,1.0
2010-02-03,32.54,34.16,32.54,33.49,18500,8.83402125028817,9.27382193945433,8.83402125028817,9.09192906183623,68144.504404533,0.0,1.0
2010-02-04,30.65,32.51,30.28,32.31,45000,8.32092044626098,8.82587679308139,8.22047214071069,8.77158041170285,165756.902605621,0.0,1.0
2010-02-05,30.37,31.31,29.84,30.8,29700,8.24490551233103,8.50009850481016,8.1010201016779,8.36164273229489,109399.55571971,0.0,1.0
2010-02-08,30.71,31.25,30.26,30.75,19000,8.33720936067455,8.4838095903966,8.21504250257284,8.34806863695025,69986.2477668176,0.0,1.0
2010-02-09,31.28,31.68,30.8,31.17,17300,8.49195404760338,8.60054681036046,8.36164273229489,8.46209103784518,63724.3203350497,0.0,1.0
2010-02-10,31.73,32.2,31.26,32.2,28500,8.61412090570509,8.74171740194466,8.48652440946553,8.74171740194466,104979.371650226,0.0,1.0
2010-02-11,32.54,33.26,31.49,31.49,22800,8.83402125028817,9.02948822325091,8.54896524805084,8.54896524805084,83983.4973201812,0.0,1.0
2010-02-12,33.39,33.5,32.29,32.47,25400,9.06478087114696,9.09464388090515,8.766150773565,8.81501751680568,93560.5628040615,0.0,1.0
2010-02-16,33.64,33.86,33.15,33.66,26400,9.13265134787013,9.19237736738652,8.99962521349271,9.13808098600798,97244.0495286308,0.0,1.0
2010-02-17,33.73,33.99,33.51,33.65,8200,9.15708471949047,9.22767001528257,9.09735869997408,9.13536616693906,30204.5911414687,0.0,1.0
2010-02-18,33.88,33.91,33.75,33.91,1200,9.19780700552438,9.20595146273116,9.16251435762833,9.20595146273116,4420.18406948322,0.0,1.0
2010-02-19,33.61,33.75,33.4,33.43,4300,9.12450689066335,9.16251435762833,9.06749569021588,9.07564014742267,15838.9929156482,0.0,1.0
2010-02-22,33.78,34.0,33.41,34.0,23800,9.17065881483511,9.2303848343515,9.07021050928481,9.2303848343515,87666.9840447505,0.0,1.0
2010-02-23,32.92,33.5,32.65,33.33,29700,8.93718437490739,9.09464388090515,8.86388426004637,9.0484919567334,109399.55571971,0.0,1.0
2010-02-24,32.8,33.37,32.56,32.86,8600,8.95800785161178,9.11368054903308,8.89246145269755,8.97439445134034,31489.144090139,0.196703,1.0
2010-02-25,33.13,33.15,32.5,32.83,17100,9.04813415011885,9.05359635002837,8.87607485296899,8.96620115147606,62612.1353420206,0.0,1.0
2010-02-26,33.38,33.8,33.08,33.48,4900,9.11641164898784,9.23111784708775,9.03447865034505,9.14372264853544,17941.4890746141,0.0,1.0
2010-03-01,33.24,33.7,32.63,33.7,22700,9.07817624962121,9.20380684754016,8.91157915238087,9.20380684754016,83116.6942844367,0.0,1.0
2010-03-02,33.54,33.74,32.68,33.4,18200,9.160109248264,9.21473124735919,8.92523465215467,9.12187384889736,66639.8165628523,0.0,1.0
2010-03-03,33.97,33.99,33.35,33.85,21800,9.27754654631867,9.28300874622819,9.10821834912357,9.24477334686155,79821.3187401198,0.0,1.0
2010-03-04,33.2,33.94,33.2,33.87,15000,9.06725184980217,9.26935324645439,9.06725184980217,9.25023554677107,54922.9257386146,0.0,1.0
2010-03-05,33.99,34.0,33.23,33.4,12500,9.28300874622819,9.28573984618295,9.07544514966645,9.12187384889736,45769.1047821788,0.0,1.0
2010-03-08,32.94,33.98,32.91,33.54,15100,8.99624325097842,9.28027764627342,8.98804995111414,9.160109248264,55289.078576872,0.0,1.0
2010-03-09,32.9,33.57,32.6,32.91,36500,8.98531885115938,9.16830254812828,8.90338585251659,8.98804995111414,133645.785963962,0.0,1.0
2010-03-10,33.66,33.66,32.85,33.1,14700,9.19288244772111,9.19288244772111,8.97166335138558,9.03994085025457,53824.4672238423,0.0,1.0
2010-03-11,34.04,34.04,33.09,33.65,21000,9.29666424600198,9.29666424600198,9.03720975029981,9.19015134776636,76892.0960340604,0.0,1.0
2010-03-12,34.17,34.48,33.32,33.98,17800,9.33216854541386,9.41683264401141,9.10002504925929,9.28027764627342,65175.2052098226,0.0,1.0
2010-03-15,33.29,34.29,32.77,34.29,35700,9.09183174939501,9.36494174487098,8.9498145517475,9.36494174487098,130716.563257903,0.0,1.0
2010-03-16,32.53,33.34,32.11,33.34,27700,8.88426815283327,9.10548724916881,8.76956195473336,9.10548724916881,101424.336197308,0.0,1.0
2010-03-17,31.63,32.75,31.54,32.35,31300,8.6384691569049,8.94435235183798,8.61388925731206,8.8351083536476,114605.838374576,0.0,1.0
2010-03-18,30.33,31.99,30.32,31.99,67900,8.28342616278614,8.73678875527625,8.28069506283138,8.73678875527625,248617.777176795,0.0,1.0
2010-03-19,29.56,30.64,29.56,29.56,96200,8.07313146626964,8.36809026138369,8.07313146626964,8.07313146626964,352239.030403648,0.0,1.0
2010-03-22,30.21,30.72,28.21,29.74,84800,8.25065296332902,8.38993906102177,7.70443297237709,8.12229126545532,310497.606842301,0.0,1.0
2010-03-23,31.48,32.58,30.45,30.45,37100,8.5975026575835,8.89792365260707,8.31619936224326,8.31619936224326,135842.702993507,0.0,1.0
2010-03-24,31.73,31.91,31.39,31.6,15300,8.6657801564525,8.71493995563817,8.57292275799067,8.63027585704062,56021.3842533868,0.0,1.0
2010-03-25,31.56,32.2,31.45,32.2,15300,8.61935145722158,8.7941418543262,8.58930935771922,8.7941418543262,56021.3842533869,0.0,1.0
2010-03-26,31.67,31.85,31.45,31.85,11000,8.64939355672394,8.69855335590961,8.58930935771922,8.69855335590961,40276.8122083173,0.0,1.0
2010-03-29,31.59,31.7,31.46,31.51,15100,8.69734402484964,8.72762917340088,8.66155248565273,8.67531846226693,54845.364129223,0.255572,1.0
2010-03-30,31.84,31.95,31.38,31.95,18800,8.76617390792063,8.79645905647186,8.63952692307002,8.79645905647186,68284.2944125424,0.0,1.0
2010-03-31,32.03,32.24,31.8,31.83,9900,8.81848461905458,8.8763017208342,8.75516112662927,8.76342071259779,35958.2188661793,0.0,1.0
2010-04-01,32.27,32.5,32.0,32.25,15600,8.88456130680272,8.94788479922803,8.81022503308606,8.87905491615704,56661.435789131,0.0,1.0
2010-04-05,32.82,33.25,32.25,32.5,52100,9.03598704955889,9.15437444844098,8.87905491615704,8.94788479922803,189234.666962418,0.0,1.0
2010-04-06,33.05,33.2,32.52,32.69,34400,9.09931054198419,9.14060847182679,8.95339118987371,9.00019551036198,124945.730201673,0.0,1.0
2010-04-07,33.5,33.65,32.87,32.87,41800,9.22320433151197,9.26450226135456,9.04975302617309,9.04975302617309,151823.590768312,0.0,1.0
2010-04-08,33.5,33.87,33.2,33.42,21500,9.22320433151197,9.32507255845703,9.14060847182679,9.20117876892925,78091.0813760459,0.0,1.0
2010-04-09,34.08,34.42,33.42,33.5,29400,9.38288966023665,9.47649830121319,9.20117876892925,9.22320433151197,106785.013602593,0.0,1.0
2010-04-12,34.4,35.27,34.09,34.3,21700,9.47099191056751,9.71051990365454,9.38564285555949,9.44345995733912,78817.5100400091,0.0,1.0
2010-04-13,34.53,34.69,34.24,34.68,9800,9.50678344976443,9.55083457492985,9.42694078540208,9.54808137960702,35595.0045341976,0.0,1.0
2010-04-14,34.32,34.57,34.03,34.08,19100,9.4489663479848,9.51779623105578,9.36912368362246,9.38288966023665,69373.9374084873,0.0,1.0
2010-04-15,34.0,34.4,33.3,34.4,30300,9.36086409765394,9.47099191056751,9.16814042505518,9.47099191056751,110053.942590427,0.0,1.0
2010-04-16,34.0,34.25,33.53,33.53,14400,9.36086409765394,9.42969398072492,9.23146391748049,9.23146391748049,52302.8638053517,0.0,1.0
2010-04-19,33.81,34.1,33.6,34.0,10800,9.30855338651999,9.38839605088233,9.25073628474036,9.36086409765394,39227.1478540137,0.0,1.0
2010-04-20,35.45,35.68,34.02,34.31,34100,9.76007741946565,9.82340091189096,9.36637048829962,9.44621315266196,123856.087205729,0.0,1.0
2010-04-21,35.39,35.74,34.01,35.4,19000,9.74355824752861,9.83992008382799,9.36361729297678,9.74631144285145,69010.7230765057,0.0,1.0
2010-04-22,35.41,35.9,35.0,35.0,24700,9.74906463817429,9.88397120899342,9.63618362993788,9.63618362993788,89713.9399994574,0.0,1.0
2010-04-23,36.7,36.73,35.28,35.28,28100,10.1042268348206,10.1124864207891,9.71327309897738,9.71327309897738,102063.227286832,0.0,1.0
2010-04-26,37.81,38.35,36.78,36.78,47600,10.4098315156557,10.5585040630891,10.1262523974033,10.1262523974033,172890.022023247,0.0,1.0
2010-04-27,37.46,38.11,36.48,38.11,30800,10.3134696793564,10.4924273753409,10.0436565377181,10.4924273753409,111870.014250335,0.0,1.0
2010-04-28,37.98,38.0,37.16,37.96,18900,10.5365561406145,10.5421046167285,10.3090686199377,10.5310076645004,68126.813962777,0.290282,1.0
2010-04-29,38.02,38.55,37.74,38.01,23100,10.5476530928426,10.6946877098654,10.4699744272456,10.5448788547856,83266.1059545055,0.0,1.0
2010-04-30,38.5,38.69,37.83,38.32,26300,10.6808165195802,10.7335270426639,10.494942569759,10.6308802345536,94800.8046148702,0.0,1.0
2010-05-03,39.3,39.48,38.49,38.49,39600,10.9027555641429,10.9526918491695,10.6780422815232,10.6780422815232,142741.89592201,0.0,1.0
2010-05-04,38.37,39.12,38.11,38.41,19800,10.6447514248388,10.8528192791163,10.5726212353559,10.6558483770669,71370.9479610046,0.0,1.0
2010-05-05,37.15,37.85,35.3,35.72,39100,10.3062943818807,10.500491045873,9.7930603413294,9.90957833972482,140939.599256327,0.0,1.0
2010-05-06,35.44,37.01,32.95,36.79,39300,9.83189967412787,10.2674550490822,9.14111439792645,10.2064218118274,141660.5179226,0.0,1.0
2010-05-07,35.2,36.98,33.0,36.98,36700,9.76531796075906,10.2591323349111,9.15498558821162,10.2591323349111,132288.575261054,0.0,1.0
2010-05-10,36.58,37.19,36.0,36.34,22500,10.1481628126297,10.3173913341088,9.98725700532176,10.0815810992609,81103.3499556874,0.0,1.0
2010-05-11,38.35,39.29,36.16,36.45,53700,10.6392029487247,10.8999813260859,10.0316448142343,10.1120977178883,193566.66189424,0.0,1.0
2010-05-12,38.89,39.07,38.4,38.67,14600,10.7890118038045,10.8389480888311,10.6530741390099,10.7279785665498,52627.0626379128,0.0,1.0
2010-05-13,38.85,39.41,38.65,39.07,14200,10.7779148515764,10.9332721827703,10.7224300904357,10.8389480888311,51185.2253053671,0.0,1.0
2010-05-14,38.3,38.8,37.75,37.76,12600,10.6253317584395,10.7640436612912,10.4727486653027,10.4755229033597,45417.875975185,0.0,1.0
2010-05-17,37.75,38.65,37.0,38.07,21400,10.4727486653027,10.7224300904357,10.2646808110251,10.5615242831278,77138.2972911869,0.0,1.0
2010-05-18,34.85,38.15,34.02,37.5,63300,9.66821962876288,10.583718187584,9.43795787002907,10.4033927138768,228170.757875333,0.0,1.0
2010-05-19,34.26,35.53,34.0,35.53,49100,9.50453958339788,9.85686781664117,9.432409393915,9.85686781664117,176985.532569966,0.0,1.0
2010-05-20,33.0,34.0,32.71,34.0,28400,9.15498558821162,9.432409393915,9.07453268455764,9.432409393915,102370.450610734,0.0,1.0
2010-05-21,33.09,34.3,31.0,32.31,42100,9.17995373072492,9.51563653562601,8.60013797680485,8.96356316227628,151753.379250419,0.0,1.0
2010-05-24,33.49,33.6,32.43,32.98,10600,9.29092325300627,9.32143987163365,8.99685401896069,9.14943711209755,38208.6893124571,0.0,1.0
2010-05-25,32.51,33.29,31.55,32.58,16300,9.01904792341696,9.2354384918656,8.75272106994171,9.03846758981619,58754.8713012312,0.0,1.0
2010-05-26,32.57,33.54,32.25,32.55,12700,9.10137843138794,9.37243575648608,9.01195745815969,9.09578962056117,45447.9508920849,0.236768,1.0
2010-05-27,33.68,33.9,33.02,33.02,18200,9.41155743227344,9.47303435136786,9.22712667499017,9.22712667499017,65130.134349287,0.0,1.0
2010-05-28,33.79,34.05,33.5,33.75,5700,9.44229589182065,9.5149504325686,9.36125813483254,9.43111827016712,20397.8992192822,0.0,1.0
2010-06-01,33.54,34.98,33.5,34.2,20100,9.37243575648608,9.77483013601321,9.36125813483254,9.55686651376934,71929.4340890478,0.0,1.0
2010-06-02,34.73,35.38,33.99,33.99,12600,9.70497000067864,9.88660635254852,9.4981840000883,9.4981840000883,45090.0930110449,0.0,1.0
2010-06-03,35.9,35.95,34.75,34.75,8700,10.0319154340444,10.0458874611113,9.7105588115054,9.7105588115054,31133.6356504835,0.0,1.0
2010-06-04,35.64,36.52,35.22,35.22,8500,9.95926089329648,10.2051685696742,9.8418958659344,9.8418958659344,30417.9198884033,0.0,1.0
2010-06-07,35.3,36.0,34.38,35.4,29200,9.86425110924146,10.0598594881783,9.60716581121024,9.89219516337529,104494.501263691,0.0,1.0
2010-06-08,35.72,36.0,34.5,35.1,8100,9.98161613660354,10.0598594881783,9.64069867617083,9.8083630009738,28986.4883642431,0.0,1.0
2010-06-09,36.69,37.5,35.66,35.66,19300,10.2526734617017,10.4790203001857,9.96484970412324,9.96484970412324,69066.5710407273,0.0,1.0
2010-06-10,37.25,37.37,36.89,36.89,5700,10.4091601648511,10.4426930298117,10.3085615699693,10.3085615699693,20397.8992192822,0.0,1.0
2010-06-11,37.4,37.56,36.78,37.2,6100,10.4510762460519,10.495786732666,10.2778231104221,10.3951881377842,21829.3307434423,0.0,1.0
2010-06-14,38.0,39.11,37.49,37.8,24300,10.6187405708548,10.9289195717403,10.4762258947723,10.5628524625872,86959.4650927296,0.0,1.0
2010-06-15,38.96,39.0,38.06,38.75,13200,10.8870034905396,10.8981811121931,10.6355070033351,10.8283209768585,47237.240297285,0.0,1.0
2010-06-16,38.88,39.29,37.78,38.48,16000,10.8646482472325,10.9792188691812,10.5572636517604,10.7528720306972,57257.2609664063,0.0,1.0
2010-06-17,38.32,39.26,37.85,38.91,19400,10.7081615440831,10.9708356529411,10.5768244896541,10.8730314634727,69424.4289217674,0.0,1.0
2010-06-18,38.34,39.22,37.65,38.23,18400,10.7137503549098,10.9596580312875,10.5209363813864,10.6830118953626,65845.8501113674,0.0,1.0
2010-06-21,37.52,39.4,36.13,38.5,29700,10.4846091110125,11.0099573287284,10.0961867585522,10.758460841524,106283.790668891,0.0,1.0
2010-06-22,37.01,37.4,36.78,37.25,37800,10.3420944349299,10.4510762460519,10.2778231104221,10.4091601648511,135270.279033135,0.0,1.0
2010-06-23,36.1,36.97,36.1,36.8,15000,10.0878035423121,10.3309168132764,10.0878035423121,10.2834119212489,53678.6821560057,0.0,1.0
2010-06-24,35.5,36.7,35.44,36.7,11900,9.92013921750912,10.2554678671151,9.90337278502882,10.2554678671151,42585.0878437646,0.0,1.0
2010-06-25,36.36,36.36,34.5,35.87,29400,10.16045808306,10.16045808306,9.64069867617083,10.0235322178043,105210.217025772,0.0,1.0
2010-06-28,35.66,36.5,35.25,36.12,10700,10.0263780402773,10.262557444479,9.91109999775025,10.1557143806734,38055.8162147103,0.220184,1.0
2010-06-29,34.76,36.15,34.75,35.33,18400,9.77332867863258,10.1641493593949,9.77051701905875,9.93359327434088,65441.7774159506,0.0,1.0
2010-06-30,34.75,35.42,34.5,35.05,10200,9.77051701905875,9.95889821050535,9.70022552971301,9.85486680627365,36277.5070457987,0.0,1.0
2010-07-01,34.74,35.23,33.11,35.0,20400,9.76770535948492,9.90547667860259,9.30940484895066,9.8408085084045,72555.0140915974,0.0,1.0
2010-07-02,34.53,35.4,34.01,34.71,9800,9.7086605084345,9.95327489135769,9.56245421059534,9.75927038076343,34854.8597106693,0.0,1.0
2010-07-06,34.18,35.44,34.17,35.03,8300,9.61025242335045,9.96452152965301,9.60744076377662,9.84924348712599,29519.9322039342,0.0,1.0
2010-07-07,34.88,35.35,34.28,34.28,21400,9.80706859351854,9.93921659348855,9.63836901908875,9.63836901908875,76111.6324294208,0.0,1.0
2010-07-08,34.4,35.09,33.46,34.94,41000,9.67210893397471,9.86611344456897,9.4078129340347,9.82393855096152,145821.351850759,0.0,1.0
2010-07-09,35.18,36.15,34.16,34.26,55500,9.89141838073344,10.1641493593949,9.60462910420279,9.63274569994109,197392.317749199,0.0,1.0
2010-07-12,34.8,35.5,33.6,34.27,41200,9.7845753169279,9.98139148709599,9.44717616806832,9.63555735951492,146532.675518324,0.0,1.0
2010-07-13,34.3,35.01,33.69,34.42,33400,9.64399233823641,9.84362016797833,9.47248110423279,9.67773225312237,118791.052483302,0.0,1.0
2010-07-14,34.05,34.99,33.83,34.35,16300,9.57370084889066,9.83799684883067,9.51184433826641,9.65805063610556,57972.8789065215,0.0,1.0
2010-07-15,34.66,34.8,34.02,34.14,11500,9.74521208289428,9.7845753169279,9.56526587016917,9.59900578505513,40901.1108849691,0.0,1.0
2010-07-16,34.25,34.93,33.95,34.93,10600,9.62993404036726,9.82112689138769,9.54558425315237,9.82112689138769,37700.1543809281,0.0,1.0
2010-07-19,34.0,34.44,33.75,34.44,12300,9.55964255102151,9.68335557227003,9.48935106167577,9.68335557227003,43746.4055552279,0.0,1.0
2010-07-20,34.68,34.94,34.01,34.48,20000,9.75083540204194,9.82393855096152,9.56245421059534,9.69460221056535,71132.3667564681,0.0,1.0
2010-07-21,34.32,34.88,34.25,34.62,8200,9.64961565738407,9.80706859351854,9.62993404036726,9.73396544459897,29164.2703701519,0.0,1.0
2010-07-22,34.72,35.24,34.62,34.89,14000,9.76208204033726,9.90828833817642,9.73396544459897,9.80988025309237,49792.6567295276,0.0,1.0
2010-07-23,34.54,34.67,33.67,34.21,36100,9.71147216800833,9.74802374246812,9.46685778508513,9.61868740207194,128393.921995425,0.0,1.0
2010-07-26,35.09,35.11,34.19,34.52,16000,9.86611344456897,9.87173676371663,9.61306408292428,9.70584884886067,56905.8934051744,0.0,1.0
2010-07-27,34.91,35.16,34.52,34.65,24000,9.81550357224003,9.88579506158578,9.70584884886067,9.74240042332045,85358.8401077616,0.0,1.0
2010-07-28,34.52,34.88,34.46,34.52,6000,9.77035900379071,9.87225150788586,9.75337691977485,9.77035900379071,21198.8116219313,0.229438,1.0
2010-07-29,34.73,34.94,34.25,34.94,9700,9.82979629784621,9.88923359190171,9.69393962571934,9.88923359190171,34271.4121221223,0.0,1.0
2010-07-30,34.9,35.0,34.18,34.55,14500,9.87791220255781,9.90621567591757,9.67412719436751,9.77885004579863,51230.4614196674,0.0,1.0
2010-08-02,34.92,35.15,34.82,35.15,10700,9.88357289722976,9.94867088595722,9.85526942387,9.94867088595722,37804.5473924443,0.0,1.0
2010-08-03,35.2,35.25,34.7,34.88,15100,9.9628226226371,9.97697435931699,9.82130525583828,9.87225150788586,53350.3425818606,0.0,1.0
2010-08-04,35.31,35.63,34.87,34.87,26000,9.99395644333284,10.0845275580841,9.86942116054988,9.86942116054988,91861.5170283692,0.0,1.0
2010-08-05,35.13,35.5,35.0,35.31,14600,9.94301019128527,10.0477330427164,9.90621567591757,9.99395644333284,51583.7749466996,0.0,1.0
2010-08-06,34.95,35.36,34.91,35.05,11800,9.89206393923769,10.0081081800127,9.88074254989379,9.92036741259746,41690.9961897983,0.0,1.0
2010-08-09,35.28,35.31,34.77,34.77,11300,9.98546540132492,9.99395644333284,9.84111768719012,9.84111768719012,39924.4285546374,0.0,1.0
2010-08-10,35.65,35.69,34.93,34.93,12500,10.090188252756,10.1015096420999,9.88640324456574,9.88640324456574,44164.1908790238,0.0,1.0
2010-08-11,35.42,35.57,35.06,35.06,8600,10.0250902640286,10.0675454740682,9.92319775993343,9.92319775993343,30384.9633247682,0.0,1.0
2010-08-12,34.92,35.59,34.92,35.31,13100,9.88357289722976,10.0732061687402,9.88357289722976,9.99395644333284,46284.0720412168,0.0,1.0
2010-08-13,35.58,35.59,34.84,35.02,8700,10.0703758214042,10.0732061687402,9.86093011854195,9.91187637058953,30738.2768518005,0.0,1.0
2010-08-16,35.46,36.0,35.3,36.0,28000,10.0364116533725,10.1892504095152,9.99112609599687,10.1892504095152,98927.7875690129,0.0,1.0
2010-08-17,36.35,36.5,35.57,35.81,13500,10.2883125662744,10.330767776314,10.0675454740682,10.1354738101317,47697.3261493455,0.0,1.0
2010-08-18,36.5,36.5,35.76,36.03,15400,10.330767776314,10.330767776314,10.1213220734518,10.1977414515231,54410.2831629574,0.0,1.0
2010-08-19,36.5,36.5,36.2,36.2,11300,10.330767776314,10.330767776314,10.2458573562347,10.2458573562347,39924.4285546375,0.0,1.0
2010-08-20,36.24,36.33,35.88,36.31,6700,10.2571787455787,10.2826518716024,10.1552862414835,10.2769911769305,23672.0063111566,0.0,1.0
2010-08-23,35.76,36.19,34.86,34.86,24600,10.1213220734518,10.2430270088988,9.8665908132139,9.8665908132139,86915.1276499184,0.0,1.0
2010-08-24,35.05,35.55,34.85,35.35,26300,9.92036741259746,10.0618847793963,9.86376046587793,10.0052778326768,92921.4576094657,0.0,1.0
2010-08-25,35.14,35.24,34.5,34.75,15300,9.94584053862124,9.97414401198101,9.76469830911875,9.83545699251816,54056.969635925,0.0,1.0
2010-08-26,35.13,35.36,34.8,34.88,15500,9.94301019128527,10.0081081800127,9.84960872919804,9.87225150788586,54763.5966899893,0.0,1.0
2010-08-27,35.38,35.51,34.52,34.99,6400,10.073848091516,10.1108633614961,9.82897784395511,9.96280228157559,22477.2100932013,0.212268,1.0
2010-08-30,35.37,35.51,35.0,35.5,3100,10.071000763056,10.1108633614961,9.9656496100356,10.1080160330361,10887.3986388944,0.0,1.0
2010-08-31,34.86,35.59,34.56,35.59,9800,9.92578701159545,10.1336419891762,9.84036715779515,10.1336419891762,34418.2279552145,0.0,1.0
2010-09-01,35.2,35.49,34.61,35.06,15800,10.0225961792358,10.1051687045761,9.8546038000952,9.98273358079566,55490.6124175908,0.0,1.0
2010-09-02,35.2,35.2,34.72,34.88,12500,10.0225961792358,10.0225961792358,9.88592441315531,9.93148166851548,43900.8009632839,0.0,1.0
2010-09-03,35.51,35.84,35.12,35.25,27000,10.1108633614961,10.2048252006765,9.99981755155572,10.0368328215359,94825.7300806932,0.0,1.0
2010-09-07,35.25,35.99,35.25,35.74,21700,10.0368328215359,10.2475351275766,10.0368328215359,10.1763519160764,76211.7904722604,0.0,1.0
2010-09-08,34.63,35.75,34.52,35.25,36400,9.86029845701522,10.1791992445364,9.82897784395511,10.0368328215359,127839.132405083,0.0,1.0
2010-09-09,35.09,35.51,34.69,35.07,10800,9.99127556617569,10.1108633614961,9.87738242777528,9.98558090925567,37930.2920322772,0.0,1.0
2010-09-10,35.31,35.49,34.99,35.49,14300,10.0539167922959,10.1051687045761,9.96280228157559,10.1051687045761,50222.5163019968,0.0,1.0
2010-09-13,35.69,35.94,35.26,35.41,10800,10.1621152737763,10.2332984852766,10.0396801499959,10.082390076896,37930.2920322772,0.0,1.0
2010-09-14,35.63,35.85,35.43,35.85,25300,10.1450313030162,10.2076725291365,10.088084733816,10.2076725291365,88855.2211496868,0.0,1.0
2010-09-15,36.27,36.27,35.27,35.27,25200,10.3272603244569,10.3272603244569,10.0425274784559,10.0425274784559,88504.0147419802,0.0,1.0
2010-09-16,36.49,36.92,36.16,36.5,23100,10.3899015505771,10.5123366743576,10.2959397113968,10.3927488790371,81128.6801801486,0.0,1.0
2010-09-17,35.93,36.52,35.5,36.51,20800,10.2304511568165,10.3984435359571,10.1080160330361,10.3955962074971,73050.9328029046,0.0,1.0
2010-09-20,36.29,36.41,35.79,35.79,9200,10.3329549813769,10.367122922897,10.1905885583764,10.1905885583764,32310.9895089769,0.0,1.0
2010-09-21,35.81,36.84,35.81,36.37,20700,10.1962832152964,10.4895580466775,10.1962832152964,10.355733609057,72699.7263951982,0.0,1.0
2010-09-22,35.81,36.56,35.75,35.81,18400,10.1962832152964,10.4098328497972,10.1791992445364,10.1962832152964,64621.979017954,0.0,1.0
2010-09-23,35.25,36.16,35.2,35.81,33000,10.0368328215359,10.2959397113968,10.0225961792358,10.1962832152964,115898.114543069,0.0,1.0
2010-09-24,35.5,36.35,35.37,35.4,22900,10.1080160330361,10.350038952137,10.071000763056,10.079542748436,80426.267364736,0.0,1.0
2010-09-27,35.57,36.03,35.41,35.54,23200,10.1279473322562,10.2589244414166,10.082390076896,10.1194053468761,81479.8865878546,0.0,1.0
2010-09-28,35.4,35.75,34.82,35.36,35100,10.1465998962649,10.2469193867647,9.98035616915091,10.1351348116363,122458.755908705,0.235509,1.0
2010-09-29,35.67,36.05,35.39,35.39,18900,10.2239892175076,10.3329075214788,10.1437336251077,10.1437336251077,65939.3301046876,0.0,1.0
2010-09-30,35.65,36.09,35.28,36.04,36100,10.2182566751933,10.3443726061073,10.1122046423792,10.3300412503216,125947.609353398,0.0,1.0
2010-10-01,35.74,36.0,35.25,36.0,25000,10.2440531156075,10.3185761656931,10.1036058289078,10.3185761656931,87221.3361173121,0.0,1.0
2010-10-04,35.56,35.8,35.14,35.8,19300,10.1924602347791,10.2612507425503,10.0720768461793,10.2612507425503,67334.8714825645,0.0,1.0
2010-10-05,35.57,35.85,35.4,35.85,16700,10.1953265059362,10.275582098336,10.1465998962649,10.275582098336,58263.8525263643,0.0,1.0
2010-10-06,36.25,36.26,35.36,35.36,38400,10.3902329446215,10.3930992157786,10.1351348116363,10.1351348116363,133971.972276191,0.0,1.0
2010-10-07,35.77,36.35,35.6,36.35,19200,10.2526519290789,10.4188956561929,10.2039253194076,10.4188956561929,66985.9861380958,0.0,1.0
2010-10-08,36.52,36.53,35.76,35.82,25100,10.4676222658642,10.4704885370213,10.2497856579218,10.2669832848646,87570.2214617812,0.0,1.0
2010-10-11,36.63,36.75,36.04,36.5,22800,10.4991512485927,10.5335465024783,10.3300412503216,10.4618897235499,79545.8585389886,0.0,1.0
2010-10-12,37.07,37.19,36.5,36.5,21300,10.6252671795067,10.6596624333924,10.4618897235499,10.4618897235499,74312.57837195,0.0,1.0
2010-10-13,37.36,37.5,36.65,37.1,26200,10.7083890430637,10.7485168392636,10.504883790907,10.6338659929781,91407.960250943,0.0,1.0
2010-10-14,37.43,37.65,37.05,37.4,21400,10.7284529411637,10.7915109066207,10.6195346371925,10.7198541276923,74661.4637164188,0.0,1.0
2010-10-15,37.25,37.69,37.2,37.69,13400,10.6768600603352,10.8029759912492,10.6625287045495,10.8029759912492,46750.6361588792,0.0,1.0
2010-10-18,37.46,37.59,36.62,37.52,17200,10.7370517546351,10.7743132796779,10.4962849774356,10.7542493815779,60008.2792487105,0.0,1.0
2010-10-19,36.71,37.42,36.71,37.42,19500,10.5220814178498,10.7255866700065,10.5220814178498,10.7255866700065,68032.6421715034,0.0,1.0
2010-10-20,37.46,37.5,36.86,36.96,24900,10.7370517546351,10.7485168392636,10.5650754852069,10.5937381967782,86872.4507728425,0.0,1.0
2010-10-21,37.2,37.6,37.0,37.6,19600,10.6625287045495,10.777179550835,10.6052032814068,10.777179550835,68381.5275159727,0.0,1.0
2010-10-22,37.7,37.75,37.02,37.42,17600,10.8058422624064,10.820173618192,10.610935823721,10.7255866700065,61403.8206265874,0.0,1.0
2010-10-25,38.21,38.24,37.5,37.5,23700,10.9520220914203,10.9606209048918,10.7485168392636,10.7485168392636,82685.8266392121,0.0,1.0
2010-10-26,38.55,38.64,37.8,38.21,29800,11.049475310763,11.0752717511772,10.8345049739777,10.9520220914203,103967.832651836,0.0,1.0
2010-10-27,38.25,38.4,37.79,38.25,16600,11.0363847637612,11.0796647040113,10.9036596136611,11.0363847637612,57532.4269306835,0.254329,1.0
2010-10-28,38.6,38.75,38.01,38.75,32100,11.1373712910113,11.1806512312614,10.9671368593612,11.1806512312614,111252.464124996,0.0,1.0
2010-10-29,38.68,38.73,38.13,38.73,19500,11.1604539258114,11.1748805725614,11.0017608115612,11.1748805725614,67583.2725992964,0.0,1.0
2010-11-01,38.39,39.03,37.91,39.03,23700,11.0767793746613,11.2614404530615,10.9382835658611,11.2614404530615,82139.6697745296,0.0,1.0
2010-11-02,38.79,39.0,38.11,38.52,13000,11.1921925486614,11.2527844650115,10.9959901528612,11.1142886562113,45055.5150661978,0.0,1.0
2010-11-03,38.9,38.99,38.16,38.92,13300,11.2239311715114,11.2498991356615,11.0104167996112,11.2297018302114,46095.2577215717,0.0,1.0
2010-11-04,39.25,39.35,38.95,39.35,27300,11.3249176987615,11.3537709922616,11.2383578182614,11.3537709922616,94616.5816390156,0.0,1.0
2010-11-05,40.0,40.0,39.16,39.16,26700,11.5413174000118,11.5413174000118,11.2989497346115,11.2989497346115,92537.0963282673,0.0,1.0
2010-11-08,40.39,40.44,39.56,40.0,20300,11.6538452446619,11.6682718914119,11.4143629086116,11.5413174000118,70355.9196802932,0.0,1.0
2010-11-09,41.12,41.81,40.4,40.58,41400,11.8644742872121,12.0635620123623,11.6567305740119,11.7086665023119,143484.486441583,0.0,1.0
2010-11-10,41.81,41.83,40.63,41.4,31200,12.0635620123623,12.0693326710623,11.7230931490619,11.9452635090122,108133.236158875,0.0,1.0
2010-11-11,41.16,41.78,40.94,41.78,20700,11.8760156046121,12.0549060243123,11.812538358912,12.0549060243123,71742.2432207918,0.0,1.0
2010-11-12,40.71,41.45,40.5,41.34,48300,11.746175783862,11.9596901557622,11.6855838675119,11.9279515329122,167398.56751518,0.0,1.0
2010-11-15,39.9,40.68,39.64,40.68,25200,11.5124641065117,11.737519795812,11.4374455434116,11.737519795812,87338.3830513989,0.0,1.0
2010-11-16,38.62,39.9,37.67,39.9,47200,11.1431419497113,11.5124641065117,10.8690356614611,11.5124641065117,163586.177778811,0.0,1.0
2010-11-17,39.06,39.54,38.99,39.25,14100,11.2700964411115,11.4085922499116,11.2498991356615,11.3249176987615,48867.9048025683,0.0,1.0
2010-11-18,39.7,40.25,39.14,39.59,25600,11.4547575195117,11.6134506337618,11.2931790759115,11.4230188966616,88724.7065918969,0.0,1.0
2010-11-19,40.36,40.37,39.54,39.54,8800,11.6451892566119,11.6480745859619,11.4085922499116,11.4085922499116,30499.1178909645,0.0,1.0
2010-11-22,40.33,40.5,40.05,40.5,12600,11.6365332685619,11.6855838675119,11.5557440467618,11.6855838675119,43669.1915256992,0.0,1.0
2010-11-23,40.43,40.6,40.01,40.04,12700,11.6653865620619,11.7144371610119,11.5442027293618,11.5528587174118,44015.7724108239,0.0,1.0
2010-11-24,40.8,41.0,40.03,40.21,14300,11.772143748012,11.829850335012,11.5499733880618,11.6019093163618,49561.0665728175,0.0,1.0
2010-11-26,40.4,40.6,40.2,40.24,4500,11.7115700092368,11.7695480785895,11.6535919398842,11.6651875537547,15523.1108943221,0.190063,1.0
2010-11-29,40.58,40.58,40.1,40.36,7000,11.7637502716542,11.7637502716542,11.6246029052078,11.6999743953663,24147.0613911677,0.0,1.0
2010-11-30,40.22,40.33,39.99,39.99,6400,11.6593897468194,11.6912776849634,11.5927149670639,11.5927149670639,22077.3132719248,0.0,1.0
2010-12-01,40.36,40.71,40.16,40.16,23500,11.6999743953663,11.8014360167335,11.6419963260136,11.6419963260136,81065.1346703486,0.0,1.0
2010-12-02,40.93,40.94,40.15,40.23,10800,11.8652118930214,11.868110796489,11.639097422546,11.6622886502871,37255.4661463729,0.0,1.0
2010-12-03,40.73,40.95,40.53,40.88,6900,11.8072338236687,11.8710096999566,11.7492557543161,11.8507173756832,23802.1033712939,0.0,1.0
2010-12-06,41.35,41.41,40.59,40.86,15500,11.986965838662,12.0043592594678,11.7666491751219,11.8449195687479,53468.4930804425,0.0,1.0
2010-12-07,41.51,42.26,41.51,41.55,9500,12.0333482941441,12.2507660542165,12.0333482941441,12.0449439080146,32771.0118880132,0.0,1.0
2010-12-08,41.23,41.93,40.99,41.89,9500,11.9521789970504,12.1551022397847,11.8826053138272,12.1435066259141,32771.0118880132,0.0,1.0
2010-12-09,41.0,41.8,40.95,41.61,17100,11.8855042172948,12.1174164947054,11.8710096999566,12.0623373288204,58987.8213984239,0.0,1.0
2010-12-10,40.97,41.35,40.61,40.95,4100,11.8768075068919,11.986965838662,11.7724469820571,11.8710096999566,14143.2788148268,0.0,1.0
2010-12-13,41.41,41.41,40.8,40.8,12600,12.0043592594678,12.0043592594678,11.8275261479421,11.8275261479421,43464.7105041016,0.0,1.0
2010-12-14,40.85,41.49,40.57,41.49,12500,11.8420206652803,12.0275504872088,11.7608513681866,12.0275504872088,43119.752484228,0.0,1.0
2010-12-15,40.84,40.99,40.7,40.98,9700,11.8391217618127,11.8826053138272,11.7985371132658,11.8797064103595,33460.9279277609,0.0,1.0
2010-12-16,40.75,41.0,40.63,40.77,5400,11.813031630604,11.8855042172948,11.7782447889924,11.8188294375393,18627.7330731865,0.0,1.0
2010-12-17,39.88,40.71,39.49,40.65,21700,11.5608270289199,11.8014360167335,11.4477697936822,11.7840425959277,74855.8903126199,0.0,1.0
2010-12-20,40.71,40.9,39.72,39.83,10000,11.8014360167335,11.8565151826185,11.5144445734378,11.5463325115818,34495.8019873823,0.0,1.0
2010-12-21,41.11,41.23,40.68,40.86,9300,11.9173921554388,11.9521789970504,11.7927393063306,11.8449195687479,32081.0958482655,0.0,1.0
2010-12-22,41.1,41.22,40.85,41.1,10600,11.9144932519711,11.9492800935827,11.8420206652803,11.9144932519711,36565.5501066254,0.0,1.0
2010-12-23,40.68,41.36,40.58,41.28,15700,11.7927393063306,11.9898647421296,11.7637502716542,11.9666735143885,54158.4091201901,0.0,1.0
2010-12-27,40.93,41.15,40.5,40.79,16600,11.8652118930214,11.9289877693093,11.7405590439132,11.8246272444745,57263.0312990547,0.0,1.0
2010-12-28,40.74,41.15,40.37,41.15,24600,11.8101327271364,11.9289877693093,11.7028732988339,11.9289877693093,84859.6728889603,0.0,1.0
2010-12-29,40.01,40.77,40.0,40.62,27700,11.6668158678325,11.8884299657968,11.6638998928593,11.8446903411986,94993.9565820798,0.235617,1.0
2010-12-30,39.77,40.46,39.77,40.1,22200,11.5968324684753,11.7980347416271,11.5968324684753,11.6930596425914,76132.3406542303,0.0,1.0
2010-12-31,39.88,40.18,39.55,39.82,15000,11.6289081931807,11.7163874423771,11.5326810190646,11.6114123433414,51440.7707123176,0.0,1.0
2011-01-03,40.86,40.87,40.12,40.12,23500,11.9146737405557,11.917589715529,11.6988915925378,11.6988915925378,80590.5407826313,0.0,1.0
2011-01-04,40.64,41.17,40.6,41.09,14400,11.850522291145,12.0050689647254,11.8388583912522,11.9817411649397,49383.139883825,0.0,1.0
2011-01-05,40.95,41.08,40.62,40.76,6500,11.9409175153147,11.9788251899665,11.8446903411986,11.8855139908236,22291.0006420043,0.0,1.0
2011-01-06,40.88,41.1,40.63,40.97,14400,11.9205056905022,11.9846571399129,11.8476063161718,11.9467494652611,49383.1398838248,0.0,1.0
2011-01-07,40.99,41.05,40.78,41.05,7800,11.9525814152075,11.9700772650468,11.89134594077,11.9700772650468,26749.2007704053,0.0,1.0
2011-01-10,41.1,41.26,40.7,40.7,8400,11.9846571399129,12.0313127394843,11.8680181409843,11.8680181409843,28806.8315988979,0.0,1.0
2011-01-11,42.5,42.6,41.01,41.4,38500,12.392893636163,12.4220533858951,11.958413365154,12.0721363891093,132031.311494948,0.0,1.0
2011-01-12,43.1,43.4,42.6,42.65,24300,12.5678521345559,12.6553313837523,12.4220533858951,12.4366332607612,83334.0485539543,0.0,1.0
2011-01-13,42.91,43.35,42.52,43.27,20900,12.5124486100648,12.6407515088862,12.3987255861094,12.6174237091005,71674.1405258291,0.0,1.0
2011-01-14,42.83,43.25,42.75,43.0,22300,12.4891208102791,12.6115917591541,12.4657930104933,12.5386923848237,76475.2791256453,0.0,1.0
2011-01-18,43.55,43.63,42.7,42.75,17400,12.6990710083505,12.7223988081362,12.4512131356273,12.4657930104933,59671.2940262886,0.0,1.0
2011-01-19,44.18,44.5,43.52,43.71,16600,12.8827774316631,12.9760886308059,12.6903230834309,12.745726607922,56927.7862549647,0.0,1.0
2011-01-20,43.21,43.93,42.29,43.92,24500,12.5999278592612,12.8098780573327,12.3316581617255,12.8069620823595,84019.9254967857,0.0,1.0
2011-01-21,43.29,43.64,43.03,43.21,13900,12.6232556590469,12.7253147831095,12.5474403097434,12.5999278592612,47668.4475267479,0.0,1.0
2011-01-24,43.2,43.95,43.08,43.08,13800,12.597011884288,12.8157100072791,12.5620201846094,12.5620201846094,47325.5090553323,0.0,1.0
2011-01-25,42.2,43.26,41.58,43.26,33100,12.3054143869665,12.6145077341273,12.1246239386272,12.6145077341273,113512.634038515,0.0,1.0
2011-01-26,42.86,43.35,42.41,42.52,13400,12.4978687351987,12.6407515088862,12.366649861404,12.3987255861094,45953.7551696705,0.0,1.0
2011-01-27,42.62,42.85,42.55,42.65,10100,12.5000032288791,12.5674598394526,12.4794729560959,12.5088019172148,34436.9511045799,0.24732,1.0
2011-01-28,43.51,43.58,42.3,42.61,12500,12.7610309828374,12.7815612556206,12.4061505532986,12.4970703327672,42619.9889908166,0.0,1.0
2011-01-31,44.74,44.99,43.47,44.74,28800,13.1217772046,13.1950996073972,12.7492993983898,13.1217772046,98196.4546348414,0.0,1.0
2011-02-01,45.03,45.43,44.59,45.0,20600,13.2068311918448,13.3241470363204,13.0777837629216,13.1980325035091,70237.7418568659,0.0,1.0
2011-02-02,45.92,45.92,44.99,45.24,22500,13.4678589458031,13.4678589458031,13.1950996073972,13.2684220101945,76715.98018347,0.0,1.0
2011-02-03,46.02,46.29,45.85,45.99,27200,13.497187906922,13.5763761019431,13.4473286730199,13.4883892185863,92741.0960440171,0.0,1.0
2011-02-04,45.33,46.2,45.2,46.2,14100,13.2948180752015,13.549980036936,13.256690425747,13.549980036936,48075.3475816413,0.0,1.0
2011-02-07,45.14,45.61,44.9,45.19,33100,13.2390930490756,13.3769391663345,13.1687035423902,13.2537575296351,112857.730847683,0.0,1.0
2011-02-08,44.76,45.17,44.55,45.17,23300,13.1276429968237,13.2478917374113,13.066052178474,13.2478917374113,79443.6594788826,0.0,1.0
2011-02-09,45.34,46.21,44.75,44.75,30000,13.2977509713134,13.5529129330479,13.1247101007119,13.1247101007119,102287.97357796,0.0,1.0
2011-02-10,45.81,46.05,45.37,45.37,12400,13.4355970885723,13.5059865952577,13.3065496596491,13.3065496596491,42279.0290788901,0.0,1.0
2011-02-11,45.78,45.95,45.63,45.85,10300,13.4267984002366,13.4766576341388,13.3828049585583,13.4473286730199,35118.870928433,0.0,1.0
2011-02-14,47.1,47.25,45.0,45.94,23500,13.8139406870062,13.8579341286846,13.1980325035091,13.4737247380269,80125.5793027355,0.0,1.0
2011-02-15,46.47,47.25,46.28,47.1,17000,13.6291682319571,13.8579341286846,13.5734432058312,13.8139406870062,57963.1850275107,0.0,1.0
2011-02-16,47.24,47.31,46.41,46.74,14700,13.8550012325727,13.8755315053559,13.6115708552858,13.7083564269782,50121.1070532004,0.0,1.0
2011-02-17,47.72,47.75,47.22,47.29,14500,13.9957802459435,14.0045789342791,13.8491354403489,13.8696657131322,49439.1872293472,0.0,1.0
2011-02-18,47.6,47.7,47.37,47.67,14400,13.9605854926008,13.9899144537197,13.8931288820273,13.981115765384,49098.2273174207,0.0,1.0
2011-02-22,47.05,48.5,46.81,47.75,37400,13.7992762064468,14.224546142671,13.7288866997614,14.0045789342791,127519.007060523,0.0,1.0
2011-02-23,47.51,48.22,47.09,47.09,15800,13.9341894275938,14.142425051538,13.8110077908943,13.8110077908943,53871.6660843921,0.0,1.0
2011-02-24,47.35,47.94,47.3,47.52,13400,13.9505655463241,14.1243951909351,13.9358342205096,14.0006520540934,45481.3102661049,0.215836,1.0
2011-02-25,48.15,48.15,47.37,47.82,12200,14.186266759356,14.186266759356,13.9564580766499,14.0890400089803,41408.3571079462,0.0,1.0
2011-02-28,47.58,47.94,47.39,47.72,9200,14.0183296450708,14.1243951909351,13.9623506069757,14.0595773573513,31225.9742125496,0.0,1.0
2011-03-01,46.35,47.83,46.35,47.75,13400,13.6559390300343,14.0919862741432,13.6559390300343,14.06841615284,45481.3102661048,0.0,1.0
2011-03-02,46.5,47.17,46.22,46.22,9100,13.7001330074777,13.8975327733919,13.6176375829166,13.6176375829166,30886.5614493698,0.0,1.0
2011-03-03,46.73,46.85,46.51,46.82,5500,13.7678971062244,13.8032522881792,13.7030792726406,13.7944134926905,18667.7019748938,0.0,1.0
2011-03-04,46.3,47.01,46.27,46.77,11200,13.6412077042198,13.8503925307856,13.6323689087311,13.779682166876,38014.2294761473,0.0,1.0
2011-03-07,46.35,47.0,46.23,46.29,6400,13.6559390300343,13.8474462656227,13.6205838480795,13.6382614390569,21722.4168435127,0.0,1.0
2011-03-08,46.29,47.01,46.29,46.47,5900,13.6382614390569,13.8503925307856,13.6382614390569,13.691294211989,20025.3530276133,0.0,1.0
2011-03-09,45.78,46.44,45.61,46.11,20500,13.4880019157491,13.6824554165003,13.4379154079798,13.5852286661247,69579.6164518767,0.0,1.0
2011-03-10,43.81,45.5,43.06,45.5,40500,12.9075876786581,13.4055064911879,12.6866177914407,13.4055064911879,137462.169087854,0.0,1.0
2011-03-11,44.62,44.72,43.47,43.75,17000,13.1462351568528,13.1756978084818,12.8074146631195,12.8899100876807,57700.169740581,0.0,1.0
2011-03-14,43.99,44.62,42.57,44.62,13400,12.9606204515902,13.1462351568528,12.5422507984587,13.1462351568528,45481.310266105,0.0,1.0
2011-03-15,43.45,43.82,40.63,42.63,56300,12.8015221327937,12.910533943821,11.9706753568564,12.559928389436,191089.385670277,0.0,1.0
2011-03-16,44.35,44.79,43.48,43.48,25000,13.0666859974546,13.1963216646221,12.8103609282824,12.8103609282824,84853.1907949717,0.0,1.0
2011-03-17,45.0,45.75,43.98,44.98,16000,13.258193233043,13.4791631202604,12.9576741864273,13.2523007027172,54306.0421087819,0.0,1.0
2011-03-18,45.31,45.64,44.99,45.52,7900,13.3495274530928,13.4467542034685,13.2552469678801,13.4113990215137,26813.6082912112,0.0,1.0
2011-03-21,46.17,46.3,45.44,45.94,18800,13.6029062571021,13.6412077042198,13.3878289002105,13.5351421583554,63809.5994778188,0.0,1.0
2011-03-22,47.58,47.74,46.0,46.1,19400,14.0183296450708,14.0654698876771,13.5528197493328,13.5822824009618,65846.076056898,0.0,1.0
2011-03-23,48.14,48.5,43.34,47.33,22700,14.1833204941931,14.2893860400574,12.7691132160018,13.9446730159983,77046.6972418343,0.0,1.0
2011-03-24,48.03,48.25,47.35,48.25,10200,14.1509115774012,14.215729410985,13.9505655463241,14.215729410985,34620.1018443485,0.0,1.0
2011-03-25,47.96,48.15,47.78,48.02,8000,14.1302877212609,14.186266759356,14.0772549483287,14.1479653122383,27153.021054391,0.0,1.0
2011-03-28,47.28,48.12,47.17,47.8,12900,13.9299416901838,14.1774279638673,13.8975327733919,14.0831474786545,43784.2464502055,0.0,1.0
2011-03-29,46.36,47.01,46.0,47.01,9000,13.7298528680554,13.9223551192253,13.6232362366383,13.9223551192253,30389.2550058401,0.240873,1.0
2011-03-30,47.13,47.58,46.14,46.14,8400,13.9578939963644,14.0911647856359,13.6646982599672,13.6646982599672,28363.3046721173,0.0,1.0
2011-03-31,47.23,47.95,47.01,47.01,13300,13.9875097273136,14.2007429901479,13.9223551192253,13.9223551192253,44908.5657308524,0.0,1.0
2011-04-01,47.2,47.87,47.19,47.57,7600,13.9786250080288,14.1770504053886,13.9756634349339,14.0882032125409,25662.0375604871,0.0,1.0
2011-04-04,47.29,47.63,47.21,47.21,8400,14.0052791658831,14.1059726511105,13.9815865811238,13.9815865811238,28363.3046721174,0.0,1.0
2011-04-05,47.65,47.75,47.21,47.21,7300,14.1118957973003,14.1415115282495,13.9815865811238,13.9815865811238,24649.0623936257,0.0,1.0
2011-04-06,47.62,47.89,47.55,47.88,6200,14.1030110780155,14.1829735515784,14.0822800663511,14.1800119784835,20934.8201151342,0.0,1.0
2011-04-07,46.92,47.77,46.55,47.64,20600,13.895700961371,14.1474346744394,13.7861227568589,14.1089342242054,69557.6281244783,0.0,1.0
2011-04-08,46.62,47.0,46.11,46.9,10300,13.8068537685234,13.9193935461304,13.6558135406824,13.8897778151812,34778.8140622391,0.0,1.0
2011-04-11,45.35,47.09,45.11,46.73,23100,13.4307339854684,13.9460477039847,13.3596562311903,13.8394310725675,77999.0878483225,0.0,1.0
2011-04-12,43.28,45.16,41.76,45.16,64600,12.8176883548197,13.3744640966649,12.3675292443916,13.3744640966649,218127.31926414,0.0,1.0
2011-04-13,44.79,44.86,42.93,43.5,22100,13.2648858921528,13.2856169038172,12.7140332964974,12.8828429629079,74622.5039587847,0.0,1.0
2011-04-14,44.95,45.19,44.48,44.78,4900,13.3122710616715,13.3833488159496,13.1730771262102,13.2619243190579,16545.2610587351,0.0,1.0
2011-04-15,45.89,46.25,44.9,44.9,13500,13.5906589325941,13.6972755640113,13.2974631961969,13.2974631961969,45583.8825087601,0.0,1.0
2011-04-18,44.83,45.8,44.74,45.8,16200,13.2767321845325,13.5640047747398,13.2500780266782,13.5640047747398,54700.6590105118,0.0,1.0
2011-04-19,44.71,44.94,44.48,44.9,19400,13.2411933073934,13.3093094885766,13.1730771262102,13.2974631961969,65505.7274570329,0.0,1.0
2011-04-20,45.0,45.17,44.55,45.08,8600,13.3270789271461,13.3774256697598,13.1938081378747,13.3507715119055,29038.6214500249,0.0,1.0
2011-04-21,45.53,45.87,45.05,45.05,9800,13.484042301177,13.5847357864043,13.3418867926207,13.3418867926207,33090.5221174701,0.0,1.0
2011-04-25,45.7,46.32,45.6,46.0,13700,13.5343890437906,13.7180065756758,13.5047733128414,13.6232362366383,46259.1992866676,0.0,1.0
2011-04-26,45.95,46.15,45.59,46.1,16100,13.6084283711637,13.6676598330621,13.5018117397465,13.6528519675875,54363.000621558,0.0,1.0
2011-04-27,45.45,45.77,45.35,45.77,10200,13.5182458050075,13.6134237732716,13.488502689925,13.6134237732716,34293.6507211812,0.195491,1.0
2011-04-28,45.63,45.86,44.43,45.35,28200,13.5717834121561,13.6401925768459,13.2148660311658,13.488502689925,94811.8578762064,0.0,1.0
2011-04-29,45.63,45.74,45.17,45.6,10000,13.5717834121561,13.6045008387468,13.4349650827765,13.5628604776313,33621.2261972363,0.0,1.0
2011-05-02,44.23,45.5,43.85,45.5,22000,13.1553798010007,13.5331173625488,13.0423559636871,13.5331173625488,73966.6976339202,0.0,1.0
2011-05-03,42.77,44.16,42.56,43.85,23000,12.7211303207959,13.134559620443,12.6586697791226,13.0423559636871,77328.8202536435,0.0,1.0
2011-05-04,41.62,42.73,40.56,42.73,33000,12.3790844973468,12.7092330747629,12.0638074774721,12.7092330747629,110950.04645088,0.0,1.0
2011-05-05,39.55,42.79,39.22,40.75,44500,11.7634020151386,12.7270789438124,11.6652497353662,12.1203193961289,149614.456577701,0.0,1.0
2011-05-06,40.74,41.34,39.75,39.75,18000,12.1173450846206,12.2958037751158,11.8228882453036,11.8228882453036,60518.2071550255,0.0,1.0
2011-05-09,41.72,41.8,40.75,41.0,17000,12.4088276124294,12.4326221044954,12.1203193961289,12.1946771838352,57156.0845353016,0.0,1.0
2011-05-10,41.99,42.06,41.49,41.67,11900,12.4891340231522,12.5099542037099,12.3404184477395,12.3939560548881,40009.2591747112,0.0,1.0
2011-05-11,40.28,42.07,40.0,41.94,22400,11.980526755241,12.5129285152182,11.8972460330099,12.4742624656109,75311.5466818095,0.0,1.0
2011-05-12,40.5,40.68,39.89,40.33,14000,12.0459616084225,12.0994992155711,11.8645286064191,11.9953983127823,47069.7166761311,0.0,1.0
2011-05-13,41.02,41.02,40.5,40.5,5500,12.2006258068517,12.2006258068517,12.0459616084225,12.0459616084225,18491.67440848,0.0,1.0
2011-05-16,40.66,41.18,40.42,41.1,12300,12.0935505925546,12.2482147909837,12.0221671163565,12.2244202989177,41354.1082226007,0.0,1.0
2011-05-17,39.02,40.77,38.72,40.75,47400,11.6057635052012,12.1262680191454,11.5165341599536,12.1203193961289,159364.6121749,0.0,1.0
2011-05-18,39.95,40.23,39.15,39.25,19300,11.8823744754687,11.9656551976997,11.6444295548085,11.674172669891,64888.966560666,0.0,1.0
2011-05-19,40.18,40.39,39.85,40.31,10800,11.9507836401585,12.0132441818318,11.8526313603861,11.9894496897658,36310.9242930152,0.0,1.0
2011-05-20,41.2,41.37,39.68,40.01,33800,12.2541634140002,12.3047267096405,11.8020680647458,11.9002203445182,113639.744546659,0.0,1.0
2011-05-23,41.0,41.32,40.36,40.36,11400,12.1946771838352,12.2898551520993,12.004321247307,12.004321247307,38328.1978648494,0.0,1.0
2011-05-24,41.47,41.7,41.18,41.18,19900,12.334469824723,12.4028789894128,12.2482147909837,12.2482147909837,66906.2401325006,0.0,1.0
2011-05-25,41.28,41.85,41.2,41.65,20500,12.2779579060662,12.4474936620366,12.2541634140002,12.3880074318716,68923.5137043348,0.0,1.0
2011-05-26,40.99,41.06,40.75,40.82,9500,12.2581525605951,12.2790862195178,12.1863800157172,12.20731367464,31767.0218309875,0.223412,1.0
2011-05-27,41.72,42.3,41.0,41.0,23600,12.4764607179319,12.64991103472,12.2611430832983,12.2611430832983,78915.9700222425,0.0,1.0
2011-05-31,42.41,42.5,42.0,42.34,33400,12.6828067844557,12.7097214887849,12.5601953536227,12.661873125533,111686.160963682,0.0,1.0
2011-06-01,41.58,42.43,41.58,42.43,12100,12.4345934000865,12.6887878298622,12.4345934000865,12.6887878298622,40461.1541215735,0.0,1.0
2011-06-02,41.66,41.8,41.01,41.7,8700,12.4585175817124,12.5003848995578,12.2641336060016,12.4704796725254,29091.9042031149,0.0,1.0
2011-06-03,41.23,41.51,40.55,41.23,18900,12.3299251054729,12.4136597411638,12.1265695616524,12.3299251054729,63199.6539584912,0.0,1.0
2011-06-06,41.83,42.29,40.98,40.98,13500,12.5093564676675,12.6469205120167,12.2551620378918,12.2551620378918,45142.6099703509,0.0,1.0
2011-06-07,41.36,42.2,41.25,42.13,11800,12.3688019006151,12.6200058076876,12.3359061508794,12.5990721487649,39457.9850111214,0.0,1.0
2011-06-08,41.56,42.0,41.0,41.32,15000,12.42861235468,12.5601953536227,12.2611430832983,12.3568398098021,50158.4555226118,0.0,1.0
2011-06-09,42.79,42.79,41.55,41.55,29000,12.7964466471789,12.7964466471789,12.4256218319767,12.4256218319767,96973.0140103832,0.0,1.0
2011-06-10,43.03,43.03,42.3,42.56,11200,12.8682191920568,12.8682191920568,12.64991103472,12.7276646250043,37451.6467902168,0.0,1.0
2011-06-13,42.41,43.31,41.7,43.23,9100,12.6828067844557,12.9519538277476,12.4704796725254,12.9280296461216,30429.4630170511,0.0,1.0
2011-06-14,42.63,43.28,42.16,42.47,9600,12.748598283927,12.9429822596379,12.6080437168746,12.7007499206751,32101.4115344717,0.0,1.0
2011-06-15,41.71,43.5,41.25,42.55,29400,12.4734701952286,13.0087737591092,12.3359061508794,12.7246741023011,98310.5728243195,0.0,1.0
2011-06-16,42.07,42.15,41.55,41.66,7300,12.5811290125454,12.6050531941713,12.4256218319767,12.4585175817124,24410.4483543378,0.0,1.0
2011-06-17,41.75,43.11,41.7,42.21,13600,12.4854322860416,12.8921433736827,12.4704796725254,12.6229963303908,45476.9996738348,0.0,1.0
2011-06-20,43.2,43.24,41.8,41.8,34000,12.9190580780119,12.9310201688249,12.5003848995578,12.5003848995578,113692.499184587,0.0,1.0
2011-06-21,44.17,44.46,42.87,43.25,19600,13.2091387802265,13.2958639386206,12.8203708288049,12.9340106915281,65540.3818828797,0.0,1.0
2011-06-22,44.39,44.75,43.65,43.97,16600,13.2749302796979,13.3825890970146,13.0536315996579,13.1493283261617,55508.6907783571,0.0,1.0
2011-06-23,43.63,43.92,41.43,41.72,13100,13.0476505542514,13.1343757126454,12.3897355595378,12.4764607179319,43805.0511564143,0.0,1.0
2011-06-24,42.61,43.93,42.32,43.45,20800,12.7426172385205,13.1373662353487,12.6558920801265,12.993821145593,69553.0583246887,0.0,1.0
2011-06-27,43.2,43.28,42.65,42.65,9400,12.9190580780119,12.9429822596379,12.7545793293335,12.7545793293335,31432.6321275035,0.0,1.0
2011-06-28,43.95,43.95,43.2,43.3,17800,13.2388801266148,13.2388801266148,13.0129606705292,13.043083264674,59091.8561478083,0.319452,1.0
2011-06-29,44.55,44.55,43.68,43.9,17700,13.4196156914833,13.4196156914833,13.157549122424,13.2238188295424,58759.8794278766,0.0,1.0
2011-06-30,44.72,44.87,44.32,44.55,16100,13.4708241015293,13.5160079927465,13.3503337249504,13.4196156914833,53448.2519089728,0.0,1.0
2011-07-01,44.45,44.75,44.11,44.73,7500,13.3894930973385,13.4798608797728,13.2870762772464,13.4738363609438,24898.2539948631,0.0,1.0
2011-07-05,45.36,45.5,44.29,44.68,19600,13.6636087040557,13.7057803358583,13.3412969467069,13.4587750638714,65067.4371065754,0.0,1.0
2011-07-06,45.29,45.6,45.04,45.36,2500,13.6425228881544,13.7359029300031,13.5672164027925,13.6636087040557,8299.41799828766,0.0,1.0
2011-07-07,45.54,45.91,45.34,45.83,11500,13.7178293735162,13.8292829718518,13.6575841852268,13.805184896536,38177.3227921234,0.0,1.0
2011-07-08,46.0,46.0,45.3,45.35,7700,13.8563933065821,13.8563933065821,13.6455351475689,13.6605964446412,25562.207434726,0.0,1.0
2011-07-11,44.81,45.83,44.73,45.83,29200,13.4979344362596,13.805184896536,13.4738363609438,13.805184896536,96937.2022200001,0.0,1.0
2011-07-12,43.44,45.0,43.44,44.37,40300,13.0852548964766,13.5551673651346,13.0852548964766,13.3653950220227,133786.618132398,0.0,1.0
2011-07-13,44.29,44.82,43.79,43.79,15600,13.3412969467069,13.5009466956741,13.1906839759832,13.1906839759832,51788.3683093153,0.0,1.0
2011-07-14,44.31,44.84,43.5,44.4,16700,13.3473214655359,13.506971214503,13.1033284529635,13.3744318002662,55440.1122285616,0.0,1.0
2011-07-15,45.0,45.3,44.4,44.68,5500,13.5551673651346,13.6455351475689,13.3744318002662,13.4587750638714,18258.7195962329,0.0,1.0
2011-07-18,45.2,45.35,44.72,45.17,16900,13.6154125534241,13.6605964446412,13.4708241015293,13.6063757751807,56104.0656684247,0.0,1.0
2011-07-19,46.36,46.36,45.5,45.77,17700,13.9648346455031,13.9648346455031,13.7057803358583,13.7871113400492,58759.8794278769,0.0,1.0
2011-07-20,47.47,47.8,46.4,46.82,19400,14.2991954405098,14.3986000011875,13.976883683161,14.103398578569,64403.4836667123,0.0,1.0
2011-07-21,47.03,48.31,46.95,47.74,28100,14.1666560262729,14.5522252313256,14.1425579509571,14.3805264447006,93285.4583007536,0.0,1.0
2011-07-22,47.41,47.41,46.7,47.0,13500,14.2811218840229,14.2811218840229,14.0672514655953,14.1576192480295,44816.8571907536,0.0,1.0
2011-07-25,47.93,48.2,47.01,47.52,16000,14.4377593735756,14.5190903777664,14.160631507444,14.3142567375822,53116.2751890412,0.0,1.0
2011-07-26,48.0,48.45,47.3,47.6,18100,14.4588451894769,14.5943968631283,14.2479870304637,14.338354812898,60087.7863076029,0.0,1.0
2011-07-27,46.26,47.97,44.67,47.8,27000,14.0361613337266,14.5550077643507,13.5537251789357,14.5034265402536,88985.8680235321,0.336788,1.0
2011-07-28,44.02,46.7,43.45,46.09,32400,13.3565028515055,14.1696656784486,13.1835540412975,13.9845801096295,106783.041628239,0.0,1.0
2011-07-29,43.36,44.0,42.0,43.99,25700,13.1562463344225,13.3504344722,12.7435965416454,13.3474002825472,84701.3632668436,0.0,1.0
2011-08-01,43.68,44.79,43.5,44.79,17200,13.2533404033112,13.590135454769,13.1987249895613,13.590135454769,56687.2937038799,0.0,1.0
2011-08-02,43.55,44.25,43.5,43.74,15300,13.2138959378252,13.4262892135193,13.1987249895613,13.2715455412279,50425.3252133348,0.0,1.0
2011-08-03,43.49,44.66,42.06,43.91,22200,13.1956907999086,13.550690989283,12.7618016795621,13.323126765325,73166.1581526817,0.0,1.0
2011-08-04,39.85,42.82,39.61,42.82,62500,12.0912457662993,12.9924000931728,12.0184252146327,12.9924000931728,205985.805610028,0.0,1.0
2011-08-05,41.8,42.15,39.56,40.25,72000,12.68291274859,12.789109386437,12.0032542663689,12.2126133524102,237295.648062752,0.0,1.0
2011-08-08,38.41,40.29,37.83,38.06,66800,11.6543224563,12.2247501110213,11.4783394564392,11.548125818453,220157.629035998,0.0,1.0
2011-08-09,41.17,41.64,39.0,39.51,25400,12.4917588004653,12.6343657141456,11.8333396458136,11.988083318105,83712.6313999153,0.0,1.0
2011-08-10,42.58,43.25,40.55,41.25,17600,12.9195795415062,13.122870248242,12.3036390419934,12.5160323176875,58005.6028597841,0.0,1.0
2011-08-11,43.94,44.49,42.39,42.97,24100,13.3322293342833,13.4991097651858,12.8619299381036,13.0379129379644,79428.126643227,0.0,1.0
2011-08-12,44.14,44.47,43.43,44.27,19500,13.3929131273388,13.4930413858803,13.1774856619919,13.4323575928248,64267.5713503287,0.0,1.0
2011-08-15,44.91,45.0,44.41,44.67,28700,13.6265457306023,13.6538534374772,13.4748362479636,13.5537251789357,94588.6819361248,0.0,1.0
2011-08-16,45.02,45.19,44.5,44.8,7600,13.6599218167828,13.7115030408799,13.5021439548386,13.5931696444218,25047.8739621794,0.0,1.0
2011-08-17,45.1,45.37,44.85,45.16,24100,13.684195334005,13.7661184546298,13.6083405926856,13.7024004719216,79428.1266432266,0.0,1.0
2011-08-18,44.45,44.84,43.96,44.49,14600,13.4869730065747,13.6053064030329,13.3382977135889,13.4991097651858,48118.2841905027,0.0,1.0
2011-08-19,43.5,44.19,43.3,43.5,15800,13.1987249895613,13.4080840756026,13.1380411965059,13.1987249895613,52073.2116582152,0.0,1.0
2011-08-22,43.24,44.5,43.11,44.5,11600,13.1198360585892,13.5021439548386,13.0803915931032,13.5021439548386,38230.9655212213,0.0,1.0
2011-08-23,44.26,44.48,43.15,43.23,11000,13.4293234031721,13.4960755755331,13.0925283517143,13.1168018689365,36253.5017873648,0.0,1.0
2011-08-24,44.12,45.25,43.92,44.49,15000,13.3868447480332,13.7297081787966,13.3261609549778,13.4991097651858,49436.5933464069,0.0,1.0
2011-08-25,44.71,45.19,44.14,44.56,9900,13.5658619375468,13.7115030408799,13.3929131273388,13.5203490927552,32628.1516086285,0.0,1.0
2011-08-26,45.23,45.23,44.16,44.27,21500,13.723639799491,13.723639799491,13.3989815066443,13.4323575928248,70859.1171298497,0.0,1.0
2011-08-29,45.75,46.09,45.21,45.21,14600,13.9586496214379,14.0623860339251,13.7938917898406,13.7938917898406,47852.0500274004,0.254539,1.0
2011-08-30,46.07,46.13,45.42,45.42,6100,14.0562838920141,14.0745903177471,13.8579642799062,13.8579642799062,19992.9798059686,0.0,1.0
2011-08-31,46.06,46.2,43.51,46.13,11000,14.0532328210586,14.0959478144357,13.2752097274047,14.0745903177471,36052.9144042057,0.0,1.0
2011-09-01,45.2,45.78,45.0,45.69,9900,13.7908407188851,13.9678028343044,13.729819299775,13.9403431957049,32447.6229637852,0.0,1.0
2011-09-02,44.52,45.15,44.24,44.7,9000,13.5833678939107,13.7755853641076,13.4979379071566,13.6382871711098,29497.8390579866,0.0,1.0
2011-09-06,44.55,45.59,43.5,44.35,32200,13.5925211067772,13.9098324861498,13.2721586564492,13.5314996876671,105536.71307413,0.0,1.0
2011-09-07,44.76,46.99,44.5,44.83,13100,13.6565935968429,14.3369824199206,13.5772657519997,13.6779510935314,42935.7435177358,0.0,1.0
2011-09-08,45.35,45.73,44.63,45.44,3900,13.8366067832177,13.9525474795269,13.6169296744213,13.8640664218172,12782.3969251275,0.0,1.0
2011-09-09,44.71,45.37,44.48,44.93,2800,13.6413382420653,13.8427089251287,13.5711636100887,13.7084618030864,9177.10548470694,0.0,1.0
2011-09-12,45.29,45.58,43.59,44.47,6800,13.8183003574846,13.9067814151943,13.2996182950487,13.5681125391332,22287.2561771455,0.0,1.0
2011-09-13,45.39,45.58,44.75,44.96,8500,13.8488110670397,13.9067814151943,13.6535425258873,13.717615015953,27859.0702214317,0.0,1.0
2011-09-14,45.68,46.0,45.51,45.65,4700,13.9372921247494,14.0349263953255,13.8854239185058,13.9281389118828,15404.4270636152,0.0,1.0
2011-09-15,46.0,46.38,45.62,46.38,6000,14.0349263953255,14.1508670916348,13.9189856990163,14.1508670916348,19665.2260386578,0.0,1.0
2011-09-16,45.62,46.03,45.35,45.81,7900,13.9189856990163,14.0440796081921,13.8366067832177,13.9769560471709,25892.547617566,0.0,1.0
2011-09-19,45.4,45.64,44.38,45.64,8700,13.8518621379952,13.9250878409273,13.5406529005336,13.9250878409273,28514.5777560537,0.0,1.0
2011-09-20,46.0,46.3,45.5,45.82,10800,14.0349263953255,14.1264585239907,13.8823728475503,13.9800071181264,35397.406869584,0.0,1.0
2011-09-21,46.0,46.21,45.48,45.76,6500,14.0349263953255,14.0989988853912,13.8762707056393,13.9617006923934,21303.9948752126,0.0,1.0
2011-09-22,44.26,45.0,43.34,44.0,27500,13.5040400490676,13.729819299775,13.2233415211611,13.4247122042244,90132.2860105143,0.0,1.0
2011-09-23,44.75,44.9,43.84,43.92,11300,13.6535425258873,13.6993085902199,13.3758950689363,13.4003036365804,37036.1757061388,0.0,1.0
2011-09-26,45.39,46.14,44.51,44.73,18100,13.8488110670397,14.0776413887026,13.5803168229552,13.6474403839763,59323.4318832841,0.0,1.0
2011-09-27,46.99,46.99,44.47,44.82,21000,14.3369824199206,14.3369824199206,13.5681125391332,13.6749000225759,68828.2911353019,0.0,1.0
2011-09-28,45.17,46.3,44.35,46.25,13200,13.8639626854047,14.2107919489537,13.6122812729179,14.1954455213631,43006.7516430707,0.26966,1.0
2011-09-29,44.41,45.53,44.25,45.53,11300,13.6306969860267,13.9744569640575,13.5815884177365,13.9744569640575,36816.3858762649,0.0,1.0
2011-09-30,44.58,45.93,44.11,44.11,7100,13.6828748398349,14.0972283847828,13.5386184204827,13.5386184204827,23132.4194443789,0.0,1.0
2011-10-03,43.56,45.27,42.73,44.99,26800,13.3698077169854,13.8946555405861,13.1150570189804,13.8087155460784,87316.7381844161,0.0,1.0
2011-10-04,42.89,42.95,40.0,42.61,23600,13.1641655872705,13.1825813003793,12.2771420725302,13.0782255927628,76890.8589982173,0.0,1.0
2011-10-05,43.75,44.45,43.2,43.54,10400,13.4281241418299,13.6429741280992,13.2593134383326,13.3636691459491,33884.1073551466,0.0,1.0
2011-10-06,44.38,44.5,43.86,44.04,1600,13.6214891294723,13.6583205556899,13.4618862825294,13.5171334218558,5212.93959309946,0.0,1.0
2011-10-07,44.93,45.01,44.18,44.6,33600,13.7902998329696,13.8148541171146,13.5601034191096,13.6890134108712,109471.731455089,0.0,1.0
2011-10-10,45.29,45.84,45.13,45.13,3000,13.9007941116223,14.0696048151196,13.8516855433322,13.8516855433322,9774.26173706152,0.0,1.0
2011-10-11,46.0,46.46,45.68,45.92,4100,14.1187133834097,14.2599005172438,14.0204962468295,14.0941590992647,13358.1577073174,0.0,1.0
2011-10-12,46.64,46.75,45.64,46.1,6300,14.3151476565702,14.3489097972697,14.008219104757,14.1494062385911,20525.9496478292,0.0,1.0
2011-10-13,46.75,46.75,45.01,46.61,5600,14.3489097972697,14.3489097972697,13.8148541171146,14.3059398000158,18245.2885758481,0.0,1.0
2011-10-14,46.42,47.0,46.31,46.5,9300,14.2476233751713,14.425641935223,14.2138612344719,14.2721776593164,30300.2113848907,0.0,1.0
2011-10-17,46.5,46.9,46.29,46.6,12400,14.2721776593164,14.3949490800417,14.2077226634356,14.3028705144977,40400.2818465208,0.0,1.0
2011-10-18,46.98,47.0,46.11,46.99,13300,14.4195033641867,14.425641935223,14.1524755241092,14.4225726497049,43332.5603676394,0.0,1.0
2011-10-19,46.88,47.0,46.34,47.0,5100,14.3888105090054,14.425641935223,14.2230690910263,14.425641935223,16616.2449530046,0.0,1.0
2011-10-20,46.61,46.7,45.98,46.55,11000,14.3059398000158,14.333563369679,14.1125748123735,14.287524086907,35838.9597025589,0.0,1.0
2011-10-21,46.84,47.0,46.6,47.0,7700,14.3765333669329,14.425641935223,14.3028705144977,14.425641935223,25087.2717917912,0.0,1.0
2011-10-24,46.95,47.11,46.32,47.0,5000,14.4102955076323,14.4594040759225,14.21693051999,14.425641935223,16290.4362284359,0.0,1.0
2011-10-25,46.1,47.12,45.9,46.65,8100,14.1494062385911,14.4624733614406,14.0880205282284,14.3182169420884,26390.506690066,0.0,1.0
2011-10-26,46.47,47.09,42.0,46.46,6300,14.262969802762,14.4532655048862,12.8909991761567,14.2599005172438,20525.9496478291,0.0,1.0
2011-10-27,47.06,47.2,46.21,47.12,15500,14.5167186859739,14.5599048444107,14.2545170097504,14.5352270395896,50247.5811358649,0.236736,1.0
2011-10-28,47.18,47.22,46.31,47.0,11000,14.5537353932054,14.5660742956159,14.2853642657767,14.4982103323581,35659.5737093236,0.0,1.0
2011-10-31,46.78,47.25,46.69,47.2,6300,14.4303463691002,14.5753284724238,14.4025838386766,14.5599048444107,20423.2103971581,0.0,1.0
2011-11-01,47.01,47.5,46.02,46.02,15300,14.5012950579607,14.6524466124896,14.1959072233004,14.1959072233004,49599.225250241,0.0,1.0
2011-11-02,46.4,47.25,46.24,47.17,12400,14.3131267962003,14.5753284724238,14.2637711865582,14.5506506676028,40198.0649086921,0.0,1.0
2011-11-03,46.86,46.97,46.07,46.5,2600,14.4550241739213,14.4889561555502,14.2113308513135,14.3439740522266,8428.62651311283,0.0,1.0
2011-11-04,47.21,47.44,46.56,46.78,3700,14.5629895700133,14.6339382588738,14.3624824058424,14.4303463691002,11994.5838840452,0.0,1.0
2011-11-07,47.37,47.5,46.6,47.0,13200,14.6123451796554,14.6524466124896,14.3748213082529,14.4982103323581,42791.4884511882,0.0,1.0
2011-11-08,47.15,47.15,46.6,46.61,3300,14.5444812163975,14.5444812163975,14.3748213082529,14.3779060338555,10697.8721127971,0.0,1.0
2011-11-09,46.82,47.15,46.5,47.0,10000,14.4426852715108,14.5444812163975,14.3439740522266,14.4982103323581,32417.7942812032,0.0,1.0
2011-11-10,47.4,47.49,46.89,47.45,11700,14.6215993564633,14.6493618868869,14.4642783507292,14.6370229844764,37928.8193090077,0.0,1.0
2011-11-11,46.4,47.6,46.4,47.45,9400,14.3131267962003,14.6832938685158,14.3131267962003,14.6370229844764,30472.7266243311,0.0,1.0
2011-11-14,46.74,46.74,46.07,46.38,9800,14.4180074666897,14.4180074666897,14.2113308513135,14.3069573449951,31769.4383955792,0.0,1.0
2011-11-15,46.61,47.06,46.05,46.8,7200,14.3779060338555,14.5167186859739,14.2051614001083,14.4365158203055,23340.8118824664,0.0,1.0
2011-11-16,47.11,47.78,46.57,46.93,9600,14.532142313987,14.7388189293632,14.365567131445,14.4766172531397,31121.0825099552,0.0,1.0
2011-11-17,47.54,47.82,46.8,47.3,12600,14.6647855149001,14.7511578317737,14.4365158203055,14.590752100437,40846.420794316,0.0,1.0
2011-11-18,47.5,48.0,47.11,47.5,8900,14.6524466124896,14.806682892621,14.532142313987,14.6524466124896,28851.8369102708,0.0,1.0
2011-11-21,47.8,48.44,47.25,47.46,12700,14.7449883805684,14.9424108191367,14.5753284724238,14.640107710079,41170.5987371282,0.0,1.0
2011-11-22,47.66,48.25,47.22,48.25,6600,14.7018022221316,14.8838010326868,14.5660742956159,14.8838010326868,21395.7442255942,0.0,1.0
2011-11-23,47.91,47.97,47.14,47.5,5900,14.7789203621974,14.7974287158131,14.5413964907949,14.6524466124896,19126.4986259099,0.0,1.0
2011-11-25,47.04,48.47,47.04,48.47,3100,14.5105492347686,14.9516649959446,14.5105492347686,14.9516649959446,10049.516227173,0.0,1.0
2011-11-28,47.78,48.25,47.55,48.25,13000,14.8160703295749,14.961812335747,14.7447497733631,14.961812335747,41923.3971075393,0.250432,1.0
2011-11-29,47.75,48.47,47.62,47.78,8300,14.8067676483299,15.0300319982105,14.7664560296015,14.8160703295749,26766.4766148135,0.0,1.0
2011-11-30,46.93,48.2,46.93,47.27,15600,14.5524943609659,14.9463078670053,14.5524943609659,14.6579247484095,50308.0765290472,0.0,1.0
2011-12-01,47.12,47.57,46.92,46.95,6900,14.6114113421844,14.7509515608598,14.5493934672176,14.5586961484626,22251.6492340016,0.0,1.0
2011-12-02,47.36,47.8,47.05,47.07,7900,14.6858327921446,14.8222721170716,14.589705085946,14.5959068734427,25476.5259345815,0.0,1.0
2011-12-05,47.46,48.28,47.37,48.28,6600,14.716841729628,14.971115016992,14.6889336858929,14.971115016992,21284.1862238276,0.0,1.0
2011-12-06,47.74,47.78,47.22,47.22,6600,14.8036667545816,14.8160703295749,14.6424202796678,14.6424202796678,21284.1862238276,0.0,1.0
2011-12-07,47.48,47.89,47.46,47.5,4300,14.7230435171247,14.8501801608067,14.716841729628,14.7292453046214,13866.9698124937,0.0,1.0
2011-12-08,47.7,47.97,47.37,47.5,5700,14.7912631795882,14.8749873107934,14.6889336858929,14.7292453046214,18381.7971933057,0.0,1.0
2011-12-09,48.5,48.5,47.5,47.5,7300,15.0393346794555,15.0393346794555,14.7292453046214,14.7292453046214,23541.5999142336,0.0,1.0
2011-12-12,48.49,48.49,47.79,48.17,7800,15.0362337857072,15.0362337857072,14.8191712233233,14.9370051857603,25154.0382645235,0.0,1.0
2011-12-13,48.16,48.5,47.88,48.47,9300,14.9339042920119,15.0393346794555,14.8470792670584,15.0300319982105,29991.3533153935,0.0,1.0
2011-12-14,47.75,48.5,47.53,48.31,7000,14.8067676483299,15.0393346794555,14.7385479858664,14.980417698237,22574.1369040596,0.0,1.0
2011-12-15,48.23,48.5,47.65,48.3,13800,14.9556105482503,15.0393346794555,14.7757587108465,14.9773168044887,44503.2984680032,0.0,1.0
2011-12-16,48.52,48.99,48.25,48.25,4100,15.0455364669522,15.1912784731242,14.961812335747,14.961812335747,13221.9944723778,0.0,1.0
2011-12-19,48.27,49.0,48.01,48.41,12300,14.9680141232437,15.1943793668726,14.8873908857868,15.0114266357204,39665.9834171332,0.0,1.0
2011-12-20,48.96,49.17,48.1,48.43,11700,15.1819757918792,15.2470945605944,14.9152989295219,15.0176284232171,37731.0573967854,0.0,1.0
2011-12-21,49.27,49.5,49.1,49.45,6300,15.2781034980778,15.3494240542897,15.225388304356,15.3339195855479,20316.7232136536,0.0,1.0
2011-12-22,50.0,50.0,49.36,49.75,13600,15.5044687417067,15.5044687417067,15.3060115418129,15.4269463979982,43858.3231278873,0.0,1.0
2011-12-23,49.8,50.95,49.8,50.0,9200,15.4424508667399,15.7990536477991,15.4424508667399,15.5044687417067,29668.8656453354,0.0,1.0
2011-12-27,50.86,51.0,49.29,49.82,17000,15.7711456040641,15.8145581165409,15.2843052855745,15.4486526542366,54822.9039098589,0.0,1.0
2011-12-28,49.25,50.41,49.0,50.41,7800,15.3346048830663,15.6957854244746,15.2567642491421,15.6957854244746,25051.1834461551,0.20221,1.0
2011-12-29,49.29,50.29,48.79,49.06,11800,15.3470593844942,15.658421920191,15.1913781166458,15.2754460012839,37897.9441877731,0.0,1.0
2011-12-30,48.87,50.1,48.87,49.53,8300,15.2162871195016,15.5992630384086,15.2162871195016,15.4217863930614,26657.0285388572,0.0,1.0
2012-01-03,49.46,49.7,48.87,49.03,8100,15.3999910155627,15.4747180241299,15.2162871195016,15.266105125213,26014.6905017763,0.0,1.0
2012-01-04,49.52,50.0,49.32,49.32,10400,15.4186727677045,15.5681267848389,15.3564002605651,15.3564002605651,33401.5779282067,0.0,1.0
2012-01-05,49.75,50.0,49.49,49.93,10300,15.4902861509147,15.5681267848389,15.4093318916336,15.5463314073401,33080.4089096664,0.0,1.0
2012-01-06,49.81,50.0,49.5,50.0,11200,15.5089679030565,15.5681267848389,15.4124455169905,15.5681267848389,35970.9300765304,0.0,1.0
2012-01-09,49.6,49.85,49.5,49.84,8700,15.4435817705602,15.5214224044844,15.4124455169905,15.5183087791274,27941.7046130191,0.0,1.0
2012-01-10,49.64,49.85,49.51,49.85,9000,15.4560362719881,15.5214224044844,15.4155591423475,15.5214224044844,28905.2116686404,0.0,1.0
2012-01-11,48.64,49.55,47.29,49.5,30100,15.1446737362913,15.4280136437754,14.7243343131006,15.4124455169905,96671.8745806753,0.0,1.0
2012-01-12,47.33,48.54,47.0,48.5,23500,14.7367888145285,15.1135374827216,14.6340391777486,15.1010829812937,75474.7193570057,0.0,1.0
2012-01-13,46.56,47.81,46.37,47.33,18600,14.497039662042,14.886242831663,14.4378807802596,14.7367888145285,59737.4374485236,0.0,1.0
2012-01-17,46.16,47.02,45.79,46.59,18900,14.3724946477633,14.6402664284625,14.2572905095555,14.5063805381129,60700.9445041449,0.0,1.0
2012-01-18,45.11,47.1,44.8,46.16,25800,14.0455639852817,14.6651754313183,13.9490415992157,14.3724946477633,82861.6067834358,0.0,1.0
2012-01-19,42.99,44.75,42.69,44.75,61700,13.3854754096045,13.9334734724308,13.2920666488955,13.9334734724308,198161.284439457,0.0,1.0
2012-01-20,43.56,43.65,42.69,42.91,30600,13.5629520549517,13.5909746831644,13.2920666488955,13.3605664067488,98277.7196733773,0.0,1.0
2012-01-23,44.7,44.9,43.81,43.81,20100,13.917905345646,13.9801778527853,13.6407926888759,13.6407926888759,64554.9727266303,0.0,1.0
2012-01-24,45.49,45.73,44.56,44.86,19300,14.1638817488464,14.2386087574137,13.8743145906484,13.9677233513575,61985.620578307,0.0,1.0
2012-01-25,46.31,46.5,44.99,45.5,11400,14.4191990281178,14.4783579099002,14.0082004809981,14.1669953742034,36613.2681136113,0.0,1.0
2012-01-26,46.73,47.03,45.9,46.43,11900,14.5499712931104,14.6433800538195,14.2915403884821,14.4565625324014,38219.1132063136,0.0,1.0
2012-01-27,46.19,46.84,46.06,46.65,9600,14.4653974443518,14.6689590018064,14.4246851328609,14.6094563927043,30654.117987829,0.268375,1.0
2012-01-30,46.11,46.67,46.06,46.48,8900,14.4403437142036,14.6157198252414,14.4246851328609,14.5562172161393,28418.9218845497,0.0,1.0
2012-01-31,46.4,47.1,46.12,46.25,14700,14.531163485991,14.7503836247883,14.4434754304721,14.484187741963,46939.1181688631,0.0,1.0
2012-02-01,46.27,46.27,45.44,46.2,12000,14.4904511745001,14.4904511745001,14.2305187242119,14.4685291606203,38317.6474847861,0.0,1.0
2012-02-02,45.74,46.22,45.45,45.93,9500,14.3244702122678,14.4747925931574,14.2336504404804,14.38397282137,30334.8042587892,0.0,1.0
2012-02-03,43.98,45.55,43.8,45.55,35500,13.7732881490061,14.2649676031657,13.7169172561725,14.2649676031657,113356.373809159,0.0,1.0
2012-02-06,43.87,44.2,43.39,43.73,11700,13.7388392700523,13.8421859069138,13.5885168891627,13.6949952422928,37359.7062976664,0.0,1.0
2012-02-07,43.62,44.13,43.15,43.82,15600,13.6605463633389,13.8202638930341,13.5133556987179,13.7231806887096,49812.9417302222,0.0,1.0
2012-02-08,43.87,44.1,43.19,43.71,16100,13.7388392700523,13.8108687442285,13.525882563792,13.6887318097557,51409.5103754213,0.0,1.0
2012-02-09,44.37,44.5,44.0,44.0,13800,13.8954250834789,13.9361373949698,13.7795515815432,13.7795515815432,44065.2946075041,0.0,1.0
2012-02-10,44.57,46.28,44.22,44.22,25800,13.9580594088495,14.4935828907686,13.8484493394509,13.8484493394509,82382.9420922906,0.0,1.0
2012-02-13,45.44,45.66,44.65,44.79,12800,14.2305187242119,14.2994164821196,13.9831131389978,14.0269571667573,40872.1573171052,0.0,1.0
2012-02-14,46.2,46.28,45.32,45.32,7500,14.4685291606203,14.4935828907686,14.1929381289895,14.1929381289895,23948.5296779915,0.0,1.0
2012-02-15,46.24,46.5,45.77,46.39,9300,14.4810560256945,14.5624806486763,14.3338653610734,14.5280317697225,29696.1768007093,0.0,1.0
2012-02-16,46.74,47.25,45.87,46.5,13400,14.6376418391211,14.7973593688163,14.3651825237588,14.5624806486763,42788.0396913446,0.0,1.0
2012-02-17,46.97,47.01,46.51,46.55,9700,14.7096713132973,14.7221981783715,14.5656123649449,14.578139230019,30973.431716869,0.0,1.0
2012-02-21,47.93,48.0,47.06,47.16,10900,15.0103160750765,15.0322380889562,14.7378567597141,14.7691739223995,34805.1964653474,0.0,1.0
2012-02-22,48.3,48.3,47.31,47.79,9900,15.1261895770122,15.1261895770122,14.8161496664275,14.966472047317,31612.0591749486,0.0,1.0
2012-02-23,48.74,48.74,47.71,48.19,12300,15.2639850928276,15.2639850928276,14.9414183171688,15.0917406980583,39275.5886719059,0.0,1.0
2012-02-24,49.2,49.2,48.47,48.51,13200,15.4080440411801,15.4080440411801,15.1794287535772,15.1919556186514,42149.4122332648,0.0,1.0
2012-02-27,47.9,49.2,47.9,48.98,6800,15.0696661695963,15.4786550217983,15.0696661695963,15.4094415237333,21614.281055353,0.219513,1.0
2012-02-28,46.85,48.75,46.8,48.17,24400,14.7393290197409,15.3370819575745,14.7235986792716,15.1546100081306,77557.126139796,0.0,1.0
2012-02-29,47.48,47.62,46.85,47.04,12200,14.9375313096541,14.9815762629682,14.7393290197409,14.7991043135242,38778.5630698982,0.0,1.0
2012-03-01,47.3,47.4,46.61,47.4,15000,14.8809020839646,14.9123627649032,14.6638233854882,14.9123627649032,47678.5611515141,0.0,1.0
2012-03-02,46.39,47.38,46.3,47.25,9500,14.5946098874232,14.9060706287155,14.5662952745785,14.8651717434953,30196.4220626256,0.0,1.0
2012-03-05,46.06,47.0,46.06,46.3,11900,14.4907896403258,14.7865200411488,14.4907896403258,14.5662952745785,37824.9918468678,0.0,1.0
2012-03-06,47.1,47.5,45.08,46.06,23500,14.8179807220874,14.9438234458419,14.1824749671274,14.4907896403258,74696.4124707053,0.0,1.0
2012-03-07,47.78,48.21,46.97,46.97,14100,15.03191335247,15.167194280506,14.7770818368672,14.7770818368672,44817.8474824231,0.0,1.0
2012-03-08,47.52,47.95,47.43,47.5,8400,14.9501155820296,15.0853965100656,14.9218009691848,14.9438234458419,26699.9942448478,0.0,1.0
2012-03-09,47.42,47.93,47.11,47.51,14800,14.918654901091,15.0791043738779,14.8211267901813,14.9469695139357,47042.8470028271,0.0,1.0
2012-03-12,47.27,47.44,46.75,47.05,11600,14.871463879683,14.9249470372787,14.7078683388022,14.8022503816181,36871.4206238376,0.0,1.0
2012-03-13,46.55,47.38,46.49,47.38,12300,14.644946976925,14.9060706287155,14.6260705683618,14.9060706287155,39096.4201442416,0.0,1.0
2012-03-14,45.64,46.85,45.57,46.5,12600,14.3586547803836,14.7393290197409,14.3366323037266,14.6292166364557,40049.9913672719,0.0,1.0
2012-03-15,45.39,46.2,45.21,46.2,6600,14.2800030780371,14.5348345936399,14.2233738523476,14.5348345936399,20978.5669066662,0.0,1.0
2012-03-16,45.1,45.57,44.47,45.14,12700,14.1887671033151,14.3366323037266,13.9905648134018,14.2013513756906,40367.8484416152,0.0,1.0
2012-03-19,44.73,45.11,44.45,44.99,9300,14.0723625838422,14.191913171409,13.9842726772141,14.1541603542826,29560.7079139388,0.0,1.0
2012-03-20,44.92,44.92,44.0,44.48,25500,14.1321378776256,14.1321378776256,13.8426996129903,13.9937108814957,81053.5539575739,0.0,1.0
2012-03-21,45.12,45.33,44.55,44.62,7600,14.1950592395028,14.2611266694739,14.0157333581527,14.0377558348098,24157.1376501005,0.0,1.0
2012-03-22,44.93,45.07,44.27,44.85,20500,14.1352839457195,14.1793288990335,13.9276434515246,14.1101154009686,65160.7002404023,0.0,1.0
2012-03-23,44.5,44.97,44.33,44.61,16100,14.0000030176834,14.1478682180949,13.9465198600878,14.0346097667159,51174.9889692918,0.0,1.0
2012-03-26,44.15,44.97,44.1,44.97,18600,13.8898906343983,14.1478682180949,13.874160293929,14.1478682180949,59121.4158278773,0.0,1.0
2012-03-27,43.97,44.18,43.68,44.1,19700,13.8332614087088,13.8993288386799,13.7420254339868,13.874160293929,62617.8436456549,0.0,1.0
2012-03-28,43.02,43.63,42.83,43.51,16600,13.6036978536086,13.7965908264283,13.5436164358451,13.7586446678408,52495.432321776,0.220316,1.0
2012-03-29,41.4,43.18,40.71,43.18,59700,13.0914247126778,13.6542927317253,12.8732343007998,13.6542927317253,188793.813831928,0.0,1.0
2012-03-30,42.19,42.44,41.4,41.7,16900,13.3412369233786,13.4202914204359,13.0914247126778,13.1862901091465,53444.1449540972,0.0,1.0
2012-04-02,41.6,42.26,41.52,41.86,22200,13.1546683103236,13.3633721825547,13.1293708712652,13.2368849872631,70204.7347917723,0.0,1.0
2012-04-03,41.43,41.71,41.1,41.71,13800,13.1009112523246,13.1894522890287,12.9965593162091,13.1894522890287,43640.7810867777,0.0,1.0
2012-04-04,40.46,41.25,40.06,41.1,23900,12.7941798037426,13.0439920144434,12.667692608451,12.9965593162091,75580.7730415928,0.0,1.0
2012-04-05,39.89,40.79,39.74,40.46,8200,12.6139355504521,12.8985317398581,12.5665028522178,12.7941798037426,25931.4786167808,0.0,1.0
2012-04-09,39.39,39.84,39.25,39.84,29900,12.4558265563376,12.5981246510406,12.4115560379856,12.5981246510406,94555.0256880181,0.0,1.0
2012-04-10,38.65,39.49,38.65,39.43,22000,12.2218252450482,12.4874483551605,12.2218252450482,12.4684752758668,69572.2597035584,0.0,1.0
2012-04-11,38.35,39.21,38.25,38.65,17500,12.1269598485795,12.3989073184564,12.0953380497566,12.2218252450482,55341.5702187398,0.0,1.0
2012-04-12,38.19,38.55,38.05,38.25,21300,12.0763649704629,12.1902034462253,12.0320944521109,12.0953380497566,67358.5968948088,0.0,1.0
2012-04-13,37.52,38.14,37.35,38.14,29200,11.8644989183495,12.0605540710515,11.8107418603506,12.0605540710515,92341.3628792685,0.0,1.0
2012-04-16,36.35,38.34,36.15,37.84,27600,11.4945238721217,12.1237976686972,11.4312802744759,11.9656886745828,87281.5621735548,0.0,1.0
2012-04-17,36.55,36.89,36.36,36.36,22300,11.5577674697675,11.6652815857653,11.497686052004,11.497686052004,70520.9723358793,0.0,1.0
2012-04-18,37.25,37.64,36.42,36.42,32200,11.7791200615277,11.902445076937,11.5166591312977,11.5166591312977,101828.489202481,0.0,1.0
2012-04-19,39.84,39.84,37.15,37.15,35600,12.5981246510406,12.5981246510406,11.7474982627048,11.7474982627048,112580.565702122,0.0,1.0
2012-04-20,40.24,41.06,39.52,39.81,22900,12.7246118463322,12.9839105966799,12.4969348948074,12.5886381113938,72418.3976005222,0.0,1.0
2012-04-23,40.25,40.65,39.03,40.13,13300,12.7277740262145,12.8542612215061,12.3419880805752,12.689827867627,42059.5933662421,0.0,1.0
2012-04-24,40.38,40.85,39.45,40.58,26400,12.7688823646843,12.9175048191519,12.4747996356314,12.8321259623301,83486.7116442698,0.0,1.0
2012-04-25,41.27,41.27,40.4,40.4,9700,13.050316374208,13.050316374208,12.7752067244488,12.7752067244488,30675.0417783871,0.0,1.0
2012-04-26,41.48,41.64,40.41,41.04,25600,13.188962783583,13.2398363140886,12.8487460483266,13.0490605746925,80513.3820926228,0.228452,1.0
2012-04-27,40.11,41.17,39.85,41.12,15400,12.7533581786286,13.0903953182283,12.6706886915569,13.0744973399453,48433.8314150934,0.0,1.0
2012-04-30,40.81,40.97,39.92,40.2,20000,12.9759298745907,13.0268034050963,12.6929458611531,12.781974539538,62901.0797598616,0.0,1.0
2012-05-01,41.45,41.65,41.0,41.12,31900,13.1794239966132,13.2430159097452,13.0363421920661,13.0744973399453,100327.222216979,0.0,1.0
2012-05-02,40.94,41.15,40.37,41.01,14000,13.0172646181265,13.0840361269151,12.8360276657002,13.0395217877227,44030.7558319032,0.0,1.0
2012-05-03,40.2,41.25,40.0,41.25,7000,12.781974539538,13.1158320834811,12.7183826264059,13.1158320834811,22015.3779159516,0.0,1.0
2012-05-04,40.4,40.4,39.82,40.2,5700,12.84556645267,12.84556645267,12.6611499045871,12.781974539538,17926.8077315606,0.0,1.0
2012-05-07,39.69,40.17,39.69,40.07,4500,12.6198151610513,12.7724357525682,12.6198151610513,12.7406397960022,14152.7429459689,0.0,1.0
2012-05-08,39.25,39.65,38.71,39.5,8200,12.4799129521608,12.6070967784249,12.3082147867044,12.5594028435759,25789.4427015434,0.0,1.0
2012-05-09,39.46,39.94,38.56,38.89,5700,12.5466844609495,12.6993050524663,12.2605208518553,12.3654475085232,17926.8077315605,0.0,1.0
2012-05-10,40.06,40.3,39.22,39.49,21500,12.7374602003456,12.813770496104,12.470374165191,12.5562232479193,67618.6607418511,0.0,1.0
2012-05-11,40.48,40.62,39.82,39.82,14000,12.8710032179228,12.9155175571152,12.6611499045871,12.6611499045871,44030.7558319033,0.0,1.0
2012-05-14,40.62,40.99,40.47,40.5,5900,12.9155175571152,13.0331625964095,12.8678236222662,12.877362409236,18555.8185291593,0.0,1.0
2012-05-15,40.25,41.06,40.25,40.75,10000,12.797872517821,13.0554197660057,12.797872517821,12.9568523006511,31450.5398799308,0.0,1.0
2012-05-16,39.8,40.65,39.8,40.5,22000,12.6547907132739,12.925056344085,12.6547907132739,12.877362409236,69191.187735848,0.0,1.0
2012-05-17,39.01,40.25,39.0,39.75,20600,12.4036026564024,12.797872517821,12.4004230607458,12.6388927349909,64788.1121526576,0.0,1.0
2012-05-18,39.28,39.48,39.01,39.01,8000,12.4894517391306,12.5530436522627,12.4036026564024,12.4036026564024,25160.4319039448,0.0,1.0
2012-05-21,40.55,40.55,39.15,39.28,8500,12.893260387519,12.893260387519,12.4481169955948,12.4894517391306,26732.9588979413,0.0,1.0
2012-05-22,39.19,40.43,39.1,39.97,18000,12.4608353782212,12.8551052396398,12.4322190173118,12.7088438394361,56610.9717838757,0.0,1.0
2012-05-23,38.81,39.36,38.72,39.01,32000,12.3400107432704,12.5148885043834,12.311394382361,12.4036026564024,100641.727615779,0.0,1.0
2012-05-24,38.69,39.16,38.55,38.71,8900,12.3018555953911,12.4512965912514,12.2573412561987,12.3082147867044,27990.9804931386,0.0,1.0
2012-05-25,38.3,39.21,38.2,38.69,17100,12.1778513647837,12.4671945695344,12.1460554082177,12.3018555953911,53780.4231946817,0.0,1.0
2012-05-29,38.2,38.6,38.14,38.35,7600,12.2084295362132,12.3362664947076,12.1892539924391,12.2563683956486,23780.290424648,0.19617,1.0
2012-05-30,36.7,38.2,36.36,38.1,15400,11.7290409418593,12.2084295362132,11.6203795271391,12.1764702965896,48186.3779657339,0.0,1.0
2012-05-31,36.1,36.97,35.8,36.97,18700,11.5372855041177,11.815330888843,11.441407785247,11.815330888843,58512.0303869628,0.0,1.0
2012-06-01,34.57,36.2,34.39,35.71,33200,11.0483091378767,11.5692447437413,10.9907825065543,11.4126444695857,103882.321328725,0.0,1.0
2012-06-04,33.62,34.98,33.22,34.4,24300,10.7446963614526,11.1793420203335,10.6168594029582,10.9939784305166,76034.3496472293,0.0,1.0
2012-06-05,34.27,34.37,33.5,33.5,14800,10.952431419006,10.9843906586295,10.7063452739043,10.7063452739043,46308.9866164194,0.0,1.0
2012-06-06,35.4,35.85,34.61,34.61,12100,11.3135708267526,11.4573874050587,11.0610928337262,11.0610928337262,37860.7255445051,0.0,1.0
2012-06-07,35.56,36.82,35.5,36.46,14900,11.3647056101503,11.7673920294076,11.3455300663762,11.6523387667627,46621.8851746387,0.0,1.0
2012-06-08,35.15,35.84,34.9,35.26,4000,11.2336727276936,11.4541914810964,11.1537746286346,11.2688278912795,12515.942328762,0.0,1.0
2012-06-11,34.42,35.6,34.42,35.03,8800,11.0003702784413,11.3774893059998,11.0003702784413,11.1953216401453,27535.0731232766,0.0,1.0
2012-06-12,33.74,34.89,33.7,34.33,16000,10.7830474490009,11.1505787046722,10.7702637531515,10.9716069627801,50063.7693150482,0.0,1.0
2012-06-13,33.15,33.67,33.07,33.67,23000,10.5944879352217,10.7606759812644,10.5689205435228,10.7606759812644,71966.6683903817,0.0,1.0
2012-06-14,33.35,33.62,33.05,33.06,8000,10.6584064144689,10.7446963614526,10.5625286955981,10.5657246195605,25031.8846575241,0.0,1.0
2012-06-15,32.37,33.4,32.05,33.02,26400,10.3452058661576,10.6743860342807,10.2429362993621,10.552940923711,82605.2193698299,0.0,1.0
2012-06-18,32.66,32.94,31.78,32.01,17700,10.4378876610661,10.5273735320121,10.1566463523784,10.2301526035127,55383.0448047719,0.0,1.0
2012-06-19,33.86,33.86,32.45,32.48,10300,10.8213985365492,10.8213985365492,10.3707732578565,10.3803610297436,32228.5514965623,0.0,1.0
2012-06-20,33.85,34.87,33.16,33.69,13600,10.8182026125869,11.1441868567475,10.597683859184,10.7670678291891,42554.2039177908,0.0,1.0
2012-06-21,33.5,33.98,33.05,33.72,20100,10.7063452739043,10.8597496240975,10.5625286955981,10.7766556010762,62892.6102020291,0.0,1.0
2012-06-22,33.75,35.31,33.2,33.95,24600,10.7862433729633,11.2848075110913,10.6104675550335,10.8501618522104,76973.0453218863,0.0,1.0
2012-06-25,34.0,34.25,33.29,33.38,12700,10.8661414720222,10.9460395710812,10.6392308706947,10.667994186356,39738.1168938197,0.0,1.0
2012-06-26,35.0,35.25,33.75,33.96,19600,11.1857338682582,11.2656319673172,10.7862433729633,10.8533577761728,61328.117410934,0.0,1.0
2012-06-27,34.91,35.77,34.59,35.05,24400,11.2249111021508,11.5014342630746,11.1220187632024,11.2699265004407,75885.1444121269,0.212585,1.0
2012-06-28,35.1,35.1,34.08,34.51,7400,11.2860034284014,11.2860034284014,10.9580340980034,11.0962956784653,23014.347075809,0.0,1.0
2012-06-29,34.99,35.77,34.37,35.53,22700,11.2506341868879,11.5014342630746,11.0512802801754,11.4242650088633,70598.0646784951,0.0,1.0
2012-07-02,35.6,35.9,34.54,34.77,17000,11.4467727080082,11.5432342757724,11.1059418352417,11.1798957038609,52870.7973363182,0.0,1.0
2012-07-03,35.62,36.0,35.5,36.0,11700,11.4532034791925,11.5753881316937,11.4146188520869,11.5753881316937,36387.5487549954,0.0,1.0
2012-07-05,36.49,36.69,34.9,35.8,8200,11.7329420257084,11.7972497375512,11.2216957165586,11.511080419851,25502.3845975182,0.0,1.0
2012-07-06,37.17,37.5,36.18,36.18,15400,11.9515882459738,12.0576959705143,11.6332650723522,11.6332650723522,47894.7222928998,0.0,1.0
2012-07-09,37.78,37.96,37.0,37.0,1500,12.1477267670941,12.2056037077526,11.8969266909074,11.8969266909074,4665.07035320455,0.0,1.0
2012-07-10,36.94,37.78,36.18,37.78,12300,11.8776343773546,12.1477267670941,11.6332650723522,12.1477267670941,38253.5768962772,0.0,1.0
2012-07-11,37.44,37.77,36.61,37.19,6500,12.0384036569615,12.144511381502,11.7715266528141,11.958019017158,20215.3048638863,0.0,1.0
2012-07-12,36.37,37.5,36.0,37.5,19400,11.6943573986028,12.0576959705143,11.5753881316937,12.0576959705143,60334.9099014453,0.0,1.0
2012-07-13,36.16,36.55,36.0,36.19,4400,11.6268343011679,11.7522343392613,11.5753881316937,11.6364804579443,13684.2063694,0.0,1.0
2012-07-16,36.13,36.75,35.33,36.59,6500,11.6171881443915,11.816542051104,11.3599572970205,11.7650958816298,20215.3048638863,0.0,1.0
2012-07-17,36.58,36.95,35.09,36.46,5500,11.7618804960377,11.8808497629468,11.2827880428092,11.723295868932,17105.2579617499,0.0,1.0
2012-07-18,37.5,37.5,36.34,36.75,11600,12.0576959705143,12.0576959705143,11.6847112418264,11.816542051104,36076.5440647817,0.0,1.0
2012-07-19,37.35,37.71,36.95,37.5,11000,12.0094651866322,12.1252190679492,11.8808497629468,12.0576959705143,34210.5159235,0.0,1.0
2012-07-20,37.65,37.75,37.05,37.05,5600,12.1059267543964,12.1380806103177,11.9130036188681,11.9130036188681,17416.2626519635,0.0,1.0
2012-07-23,37.542,38.4599,37.27,37.71,17014,12.0712005900013,12.3663408335035,11.9837421018951,12.1252190679492,52914.3379929478,0.0,1.0
2012-07-24,37.33,38.49,37.271,37.89,7961,12.003034415448,12.3760191441359,11.9840636404544,12.1830960086076,24759.0833879074,0.0,1.0
2012-07-25,37.4,37.68,37.27,37.44,20000,12.0255421145929,12.1155729111728,11.9837421018951,12.0384036569615,62200.9380427272,0.0,1.0
2012-07-26,38.36,38.49,37.26,37.75,11000,12.3342191314381,12.3760191441359,11.980526716303,12.1380806103177,34210.5159234999,0.0,1.0
2012-07-27,38.66,38.75,37.58,38.17,8000,12.500951022087,12.5300530808554,12.1517263168657,12.3425064799033,24740.5176976981,0.218544,1.0
2012-07-30,39.21,39.25,38.19,38.44,12300,12.678796936783,12.6917311851245,12.3489736040741,12.4298126562086,38038.5459602108,0.0,1.0
2012-07-31,39.0,39.21,38.53,39.21,7300,12.61089213299,12.678796936783,12.458914714977,12.678796936783,22575.7223991495,0.0,1.0
2012-08-01,38.95,39.23,38.64,39.23,3700,12.5947243225631,12.6852640609538,12.4944838979162,12.6852640609538,11442.4894351853,0.0,1.0
2012-08-02,37.95,39.16,37.19,38.93,7600,12.2713681140249,12.6626291263561,12.0256173955358,12.5882571983923,23503.4918128131,0.0,1.0
2012-08-03,37.48,38.25,37.05,38.25,14600,12.1193906960119,12.3683749765863,11.9803475263405,12.3683749765863,45151.444798299,0.0,1.0
2012-08-06,37.35,37.45,37.0,37.45,1900,12.077354388902,12.1096900097558,11.9641797159136,12.1096900097558,5875.87295320326,0.0,1.0
2012-08-07,38.36,38.89,37.23,37.23,21200,12.4039441595255,12.5753229500508,12.0385516438774,12.0385516438774,65562.3718989,0.0,1.0
2012-08-08,37.88,38.72,37.3,38.11,6300,12.2487331794272,12.5203523945993,12.061186578475,12.323105107391,19483.1576869372,0.0,1.0
2012-08-09,38.84,38.92,38.11,38.11,14800,12.5591551396239,12.5850236363069,12.323105107391,12.323105107391,45769.9577407413,0.0,1.0
2012-08-10,38.55,38.81,38.12,38.54,11500,12.4653818391478,12.5494544533677,12.3263386694764,12.4621482770624,35564.4941904409,0.0,1.0
2012-08-13,38.3,38.55,38.15,38.55,5100,12.3845427870133,12.4653818391478,12.3360393557325,12.4653818391478,15772.0800322824,0.0,1.0
2012-08-14,39.57,39.9,38.11,38.11,34400,12.7952051718568,12.9019127206744,12.323105107391,12.323105107391,106384.226100101,0.0,1.0
2012-08-15,39.15,39.9,38.95,39.27,8400,12.6593955642707,12.9019127206744,12.5947243225631,12.6981983092953,25977.543582583,0.0,1.0
2012-08-16,39.61,39.97,38.8,39.44,16900,12.8081394201983,12.9245476552721,12.5462208912824,12.7531688647468,52264.3436363871,0.0,1.0
2012-08-17,39.62,39.87,39.34,39.75,6400,12.8113729822837,12.8922120344182,12.720833243893,12.8534092893937,19792.4141581584,0.0,1.0
2012-08-20,39.53,39.75,39.12,39.5,13000,12.7822709235152,12.8534092893937,12.6496948780146,12.7725702372591,40203.3412587595,0.0,1.0
2012-08-21,39.14,39.74,38.78,39.43,8700,12.6561620021853,12.8501757273083,12.5397537671116,12.7499353026614,26905.3129962467,0.0,1.0
2012-08-22,38.42,39.5,38.1,39.5,8400,12.4233455320378,12.7725702372591,12.3198715453056,12.7725702372591,25977.543582583,0.0,1.0
2012-08-23,38.28,38.81,38.21,38.6,10700,12.3780756628425,12.5494544533677,12.3554407282448,12.4815496495747,33090.4424206711,0.0,1.0
2012-08-24,38.59,39.49,37.81,38.45,13500,12.4783160874893,12.7693366751737,12.2260982448295,12.433046218294,41749.6236148656,0.0,1.0
2012-08-27,38.27,39.34,38.06,38.76,11700,12.3748421007571,12.720833243893,12.3069372969641,12.5332866429408,36183.0071328834,0.0,1.0
2012-08-28,37.81,38.37,37.5,38.12,11600,12.2260982448295,12.4071777216109,12.1258578201827,12.3263386694764,35873.7506616623,0.0,1.0
2012-08-29,37.05,37.9,36.39,37.65,53100,12.0401406162861,12.3163651648379,11.8256603785871,12.235122650558,163399.669713064,0.184914,1.0
2012-08-30,36.36,36.97,36.32,36.49,10400,11.8159112768735,12.0141430117166,11.8029124745887,11.8581573842991,32002.9484937075,0.0,1.0
2012-08-31,35.28,36.62,35.18,36.35,29300,11.4649436151842,11.9004034917246,11.4324466094722,11.8126615763023,90162.1529678489,0.0,1.0
2012-09-04,33.73,35.0,33.65,35.0,38300,10.9612400266486,11.3739519991907,10.935242422079,11.3739519991907,117857.01224125,0.0,1.0
2012-09-05,32.85,33.81,32.75,33.13,57900,10.6752663763832,10.9872376312182,10.6427693706713,10.7662579923768,178170.261325545,0.0,1.0
2012-09-06,33.3,34.27,32.74,33.14,31100,10.8215029020871,11.1367238574933,10.6395196701001,10.769507692948,95701.1248225292,0.0,1.0
2012-09-07,33.46,33.88,33.1,33.32,20500,10.8734981112263,11.0099855352166,10.7565088906632,10.8280023032295,63082.7350116348,0.0,1.0
2012-09-10,33.06,33.44,33.0,33.26,15500,10.7435100883784,10.8669987100839,10.7240118849512,10.8085040998023,47696.7020819678,0.0,1.0
2012-09-11,33.86,33.94,32.87,33.15,33400,11.0034861340742,11.0294837386438,10.6817657775256,10.7727573935192,102778.699970176,0.0,1.0
2012-09-12,34.28,34.36,33.74,34.13,11700,11.1399735580645,11.165971162634,10.9644897272198,11.0912280494965,36003.3170554208,0.0,1.0
2012-09-13,33.95,34.49,33.91,34.05,12100,11.032733439215,11.2082172700596,11.0197346369302,11.0652304449269,37234.1996897941,0.0,1.0
2012-09-14,33.99,34.18,33.53,33.53,17900,11.0457322414997,11.1074765523525,10.8962460152247,10.8962460152247,55081.9978882082,0.0,1.0
2012-09-17,34.18,34.34,33.96,34.01,14600,11.1074765523525,11.1594717614917,11.0359831397862,11.0522316426421,44927.2161546277,0.0,1.0
2012-09-18,33.18,34.34,33.01,34.32,20800,10.7825064952328,11.1594717614917,10.7272615855224,11.1529723603493,64005.8969874147,0.0,1.0
2012-09-19,32.33,33.41,32.25,33.25,21900,10.506281946681,10.8572496083703,10.4802843421114,10.8052543992311,67390.8242319415,0.0,1.0
2012-09-20,32.41,32.76,32.28,32.5,15300,10.5322795512506,10.6460190712425,10.490033443825,10.5615268563913,47081.260764781,0.0,1.0
2012-09-21,32.51,32.77,32.42,32.77,8500,10.5647765569625,10.6492687718137,10.5355292518218,10.6492687718137,26156.2559804341,0.0,1.0
2012-09-24,31.46,32.77,31.37,32.51,28000,10.2235579969868,10.6492687718137,10.194310691846,10.5647765569625,86161.7844061356,0.0,1.0
2012-09-25,31.24,32.45,30.75,32.45,27700,10.1520645844205,10.5452783535354,9.99282925643181,10.5452783535354,85238.6224303552,0.0,1.0
2012-09-26,30.99,31.43,30.17,31.05,26600,10.1166893189126,10.260327373134,9.8490002178636,10.1362763263064,81482.585262251,0.141143,1.0
2012-09-27,31.61,31.95,30.64,30.93,30000,10.3190883953155,10.4300814372139,10.0024317757819,10.0971023115188,91897.6525514109,0.0,1.0
2012-09-28,31.41,31.88,31.19,31.32,13000,10.2537983706694,10.4072299285877,10.1819793435587,10.2244178595787,39822.3161056114,0.0,1.0
2012-10-01,31.84,32.14,31.28,31.59,21000,10.3941719236585,10.4921069606277,10.2113598546494,10.3125593928509,64328.3567859877,0.0,1.0
2012-10-02,32.42,32.43,31.97,32.11,12900,10.5835129951322,10.5867774963645,10.4366104396785,10.4823134569307,39515.9905971066,0.0,1.0
2012-10-03,31.72,32.31,31.65,32.2,10200,10.3549979088708,10.5476034815768,10.3321464002447,10.5116939680215,31245.2018674799,0.0,1.0
2012-10-04,31.7,31.95,31.08,31.61,12300,10.3484689064062,10.4300814372139,10.1460698300033,10.3190883953155,37678.0375460786,0.0,1.0
2012-10-05,31.33,31.93,31.06,31.59,17400,10.227682360811,10.4235524347492,10.1395408275387,10.3125593928509,53300.6384798181,0.0,1.0
2012-10-08,31.27,31.72,31.09,31.37,11100,10.2080953534171,10.3549979088708,10.1493343312356,10.2407403657402,34002.1314440222,0.0,1.0
2012-10-09,31.27,31.67,31.25,31.63,38800,10.2080953534171,10.3386754027093,10.2015663509525,10.3256173977801,118854.297299825,0.0,1.0
2012-10-10,31.04,31.46,31.04,31.43,14300,10.1330118250741,10.2701208768309,10.1330118250741,10.260327373134,43804.5477161726,0.0,1.0
2012-10-11,31.32,31.57,31.0,31.42,14100,10.2244178595787,10.3060303903863,10.1199538201449,10.2570628719017,43191.8966991629,0.0,1.0
2012-10-12,30.96,31.1,30.8,31.01,13300,10.1068958152157,10.1525988324679,10.0546637954988,10.1232183213772,40741.2926311254,0.0,1.0
2012-10-15,29.33,30.95,29.15,30.84,41300,9.57478211435,10.1036313139834,9.51602109216851,10.067721800428,126512.435012442,0.0,1.0
2012-10-16,27.86,29.25,27.73,29.25,78000,9.09490043320119,9.54866610449156,9.05246191718123,9.54866610449156,238933.896633668,0.0,1.0
2012-10-17,28.12,28.45,27.78,27.8,35300,9.17977746524112,9.28750600590718,9.06878442334275,9.07531342580736,108132.90450216,0.0,1.0
2012-10-18,27.77,28.36,27.65,28.36,54200,9.06551992211045,9.25812549481643,9.02634590732279,9.25812549481643,166028.425609549,0.0,1.0
2012-10-19,28.1,28.23,27.73,27.73,35500,9.17324846277651,9.21568697879647,9.05246191718123,9.05246191718123,108745.55551917,0.0,1.0
2012-10-22,28.04,29.0,27.65,28.52,54500,9.15366145538268,9.46705357368394,9.02634590732279,9.31035751453331,166947.402135063,0.0,1.0
2012-10-23,27.45,28.13,27.1,27.71,58100,8.96105588267669,9.18304196647342,8.84679833954603,9.04593291471662,177975.120441233,0.0,1.0
2012-10-24,27.57,27.65,26.84,27.05,28400,9.00022989746435,9.02634590732279,8.7619213075061,8.8304758333845,86996.4444153357,0.0,1.0
2012-10-25,27.77,27.9,27.0,27.28,17800,9.06551992211045,9.10795843813041,8.81415332722298,8.90555936172751,54525.9405138371,0.0,1.0
2012-10-26,27.47,28.07,26.88,27.55,36700,8.9675848851413,9.16345495907959,8.77497931243532,8.99370089499974,112421.461621226,0.0,1.0
2012-10-31,27.73,28.9,26.98,27.22,50500,9.05246191718123,9.43440856136089,8.80762432475837,8.88597235433368,154694.381794875,0.0,1.0
2012-11-01,28.05,28.34,27.75,27.75,15800,9.15692595661498,9.25159649235182,9.05899091964584,9.05899091964584,48399.4303437431,0.0,1.0
2012-11-02,27.43,28.43,27.05,28.0,25100,8.95452688021208,9.28097700344257,8.8304758333845,9.14060345045346,76887.7026346805,0.0,1.0
2012-11-05,27.99,28.09,27.05,27.05,18300,9.13733894922115,9.1699839615442,8.8304758333845,8.8304758333845,56057.5680563607,0.0,1.0
2012-11-06,28.34,28.39,27.8,27.8,18800,9.25159649235182,9.26791899851335,9.07531342580736,9.07531342580736,57589.1955988842,0.0,1.0
2012-11-07,27.27,28.0,27.08,28.0,21800,8.90229486049521,9.14060345045346,8.84026933708142,9.14060345045346,66778.9608540253,0.0,1.0
2012-11-08,27.12,27.57,27.05,27.08,24000,8.85332734201064,9.00022989746435,8.8304758333845,8.84026933708142,73518.1220411287,0.0,1.0
2012-11-09,26.71,27.1,26.37,27.1,34400,8.71948279148614,8.84679833954603,8.60848974958778,8.84679833954603,105375.974925618,0.0,1.0
2012-11-12,26.23,26.86,25.97,26.75,26300,8.56278673233551,8.76845030997071,8.47790970029558,8.73254079641536,80563.6087367369,0.0,1.0
2012-11-13,26.01,26.45,25.5,26.2,25500,8.4909677052248,8.63460575944621,8.32447814237726,8.55299322863859,78113.0046686993,0.0,1.0
2012-11-14,26.58,26.9,25.98,26.0,42700,8.67704427546618,8.78150831489993,8.48117420152789,8.4877032039925,130800.992131508,0.0,1.0
2012-11-15,25.94,27.3,25.51,26.58,32800,8.46811619659867,8.91208836419212,8.32774264360956,8.67704427546618,100474.766789543,0.0,1.0
2012-11-16,24.63,25.97,24.37,25.74,52400,8.04046653516674,8.47790970029558,7.95558950312681,8.40282617195257,160514.566456464,0.0,1.0
2012-11-19,26.11,26.11,24.81,24.81,47100,8.52361271754785,8.52361271754785,8.09922755734823,8.09922755734823,144279.314505715,0.0,1.0
2012-11-20,25.87,26.66,25.87,26.08,30100,8.44526468797254,8.70316028532461,8.44526468797254,8.51381921385093,92203.9780599156,0.0,1.0
2012-11-21,26.25,26.68,26.01,26.68,15900,8.56931573480012,8.70968928778922,8.4909677052248,8.70968928778922,48705.7558522478,0.0,1.0
2012-11-23,27.01,27.01,26.35,26.35,17500,8.81741782845528,8.81741782845528,8.60196074712317,8.60196074712317,53606.9639883231,0.0,1.0
2012-11-26,26.87,27.25,26.83,27.1,20700,8.77171481120302,8.8957658580306,8.7586568062738,8.84679833954603,63409.3802604735,0.0,1.0
2012-11-27,27.08,27.21,26.81,27.13,31200,8.84026933708142,8.88270785310138,8.75212780380919,8.85659184324294,95573.5586534673,0.0,1.0
2012-11-28,26.37,26.76,26.11,26.76,20400,8.66967629618487,8.79789676472912,8.58419598382203,8.79789676472912,62049.3755039881,0.18743,1.0
2012-11-29,26.27,26.4,26.13,26.4,14300,8.63679925296839,8.67953940914981,8.59077139246532,8.67953940914981,43495.395573874,0.0,1.0
2012-11-30,26.52,26.52,26.09,26.09,18800,8.71899186100958,8.71899186100958,8.57762057517873,8.57762057517873,57182.7578174009,0.0,1.0
2012-12-03,26.4,26.73,26.1,26.48,58100,8.67953940914981,8.78803365176418,8.58090827950038,8.70584104372299,176719.054744202,0.0,1.0
2012-12-04,26.19,26.55,26.13,26.34,31000,8.61049761839521,8.72885497397452,8.59077139246532,8.65981318321992,94290.7176776291,0.0,1.0
2012-12-05,26.0,26.21,25.76,26.0,37200,8.5480312362839,8.6170730270385,8.46912633256436,8.5480312362839,113148.861213155,0.0,1.0
2012-12-06,25.31,26.03,25.28,25.94,41400,8.32117963809021,8.55789434924885,8.31131652512527,8.52830501035402,125923.732640447,0.0,1.0
2012-12-07,25.7,25.93,25.29,25.29,25300,8.44940010663447,8.52501730603237,8.31460422944692,8.31460422944692,76953.3921691618,0.0,1.0
2012-12-10,25.5,25.67,25.2,25.6,14700,8.38364602020152,8.43953699366953,8.28501489055209,8.416523063418,44712.0499955209,0.0,1.0
2012-12-11,25.17,25.66,25.0,25.4,49500,8.27515177758715,8.43624928934788,8.21926080411914,8.35076897698504,150560.984678795,0.0,1.0
2012-12-12,24.55,25.2,24.51,25.2,38800,8.07131410964499,8.28501489055209,8.0581632923584,8.28501489055209,118015.478899742,0.0,1.0
2012-12-13,24.42,24.77,23.6,24.41,83800,8.02857395346357,8.14364360472124,7.75898219908847,8.02528624914192,254889.10133501,0.0,1.0
2012-12-14,23.9,24.37,23.69,24.0,35400,7.85761332873789,8.01213543185533,7.78857153798329,7.89049037195437,107673.916315744,0.0,1.0
2012-12-17,24.28,24.35,23.75,23.9,69600,7.98254609296051,8.00556002321204,7.80829776391318,7.85761332873789,211697.869366548,0.0,1.0
2012-12-18,25.49,25.52,24.27,24.27,49700,8.38035831587987,8.39022142884481,7.97925838863886,7.97925838863886,151169.311889618,0.0,1.0
2012-12-19,26.39,26.5,25.38,25.5,38200,8.67625170482816,8.71241645236628,8.34419356834175,8.38364602020152,116190.497267272,0.0,1.0
2012-12-20,27.22,27.44,25.62,26.5,42800,8.94913116352492,9.02146065860116,8.42309847206129,8.71241645236628,130182.02311621,0.0,1.0
2012-12-21,27.08,27.4,26.7,27.4,16200,8.90310330302185,9.00830984131457,8.77817053879924,9.00830984131457,49274.5040766965,0.0,1.0
2012-12-24,26.99,27.23,26.42,27.23,10700,8.87351396412702,8.95241886784656,8.6861148177931,8.95241886784656,32545.5057790526,0.0,1.0
2012-12-26,26.9,27.27,26.81,27.27,29200,8.84392462523219,8.96556968513315,8.81433528633736,8.96556968513315,88815.7727802184,0.0,1.0
2012-12-27,26.67,26.98,26.24,26.96,34200,8.83997050324455,8.94272231636812,8.69744379471829,8.93609316713434,103180.661028815,0.217973,1.0
2012-12-28,26.51,26.6,26.16,26.33,33500,8.78693730937431,8.81676848092632,8.67092719778318,8.7272749662703,101068.776153956,0.0,1.0
2012-12-31,26.92,26.98,26.2,26.67,34300,8.92283486866678,8.94272231636812,8.68418549625073,8.83997050324455,103482.358868081,0.0,1.0
2013-01-02,27.22,27.53,27.01,27.05,45900,9.02227210717347,9.12502392029705,8.95266604021879,8.96592433868635,138479.308222884,0.0,1.0
2013-01-03,28.28,28.54,27.39,27.39,37000,9.37361701656377,9.4597959566029,9.07861987566059,9.07861987566059,111628.20052825,0.0,1.0
2013-01-04,28.9,29.13,28.02,28.3,27800,9.57912064281092,9.65535585899938,9.28743807652464,9.38024616579755,83871.9993158205,0.0,1.0
2013-01-07,28.84,29.14,28.8,29.14,21200,9.55923319510959,9.65867043361627,9.54597489664203,9.65867043361627,63959.9419242948,0.0,1.0
2013-01-08,28.47,28.84,28.26,28.61,11700,9.43659393428467,9.55923319510959,9.36698786732999,9.48299797892112,35298.6471940684,0.0,1.0
2013-01-09,28.3,29.11,28.21,28.88,31700,9.38024616579755,9.6487267097656,9.35041499424554,9.57249149357714,95638.2150471766,0.0,1.0
2013-01-10,28.51,28.91,28.36,28.58,9000,9.44985223275223,9.58243521742781,9.40013361349889,9.47305425507046,27152.8055338987,0.0,1.0
2013-01-11,29.0,29.14,28.31,28.49,27800,9.61226638897982,9.65867043361627,9.38356074041444,9.44322308351845,83871.9993158205,0.0,1.0
2013-01-14,28.83,29.3,28.78,29.2,24600,9.5559186204927,9.71170362748651,9.53934574740825,9.67855788131761,74217.6684593232,0.0,1.0
2013-01-15,29.7,29.78,28.56,28.96,36600,9.84428661216209,9.87080320909721,9.46642510583668,9.59900809051226,110421.409171188,0.0,1.0
2013-01-16,30.58,30.64,29.64,29.7,34900,10.1359691784484,10.1558566261497,9.82439916446075,9.84428661216209,105292.545903674,0.0,1.0
2013-01-17,30.07,30.86,30.07,30.86,12700,9.96692587298701,10.2287772677213,9.96692587298701,10.2287772677213,38315.6255867237,0.0,1.0
2013-01-18,30.8,30.84,30.1,30.39,31600,10.2088898200199,10.2221481184875,9.97686959683768,10.0729922607275,95336.5172079115,0.0,1.0
2013-01-22,31.72,31.76,30.67,30.84,46500,10.5138306847738,10.5270889832413,10.1658003500004,10.2221481184875,140289.495258477,0.0,1.0
2013-01-23,31.18,31.92,31.13,31.75,21100,10.3348436554617,10.5801221771116,10.3182707823773,10.5237744086245,63658.2440850296,0.0,1.0
2013-01-24,30.71,31.09,30.44,31.02,16900,10.1790586484679,10.3050124839097,10.0895651338119,10.2818104615915,50986.9348358767,0.0,1.0
2013-01-25,30.69,30.92,30.37,30.55,20300,10.1724294992342,10.2486647154226,10.0663631114937,10.1260254545977,61244.6613709047,0.0,1.0
2013-01-28,30.83,30.92,30.22,30.32,16800,10.2188335438706,10.2486647154226,10.0166444922403,10.0497902384092,50685.236996611,0.0,1.0
2013-01-29,30.6,30.86,30.32,30.45,13000,10.1949152419777,10.281538704818,10.1016284358419,10.1449401672621,39019.4514184927,0.157839,1.0
2013-01-30,30.55,30.6,30.5,30.6,8400,10.1782568837392,10.1949152419777,10.1615985255006,10.1949152419777,25212.5686088722,0.0,1.0
2013-01-31,30.49,30.93,30.14,30.68,22000,10.1582668538529,10.3048604063519,10.0416583461832,10.2215686151593,66032.9177851418,0.0,1.0
2013-02-01,30.7,30.82,30.49,30.6,16600,10.2282319584547,10.2682120182272,10.1582668538529,10.1949152419777,49824.8379651525,0.0,1.0
2013-02-04,30.7,30.81,30.33,30.5,11600,10.2282319584547,10.2648803465795,10.1049601074896,10.1615985255006,34817.3566503475,0.0,1.0
2013-02-05,31.22,31.35,30.66,30.8,17900,10.4014788841354,10.4447906155556,10.2149052718639,10.2615486749318,53726.7831070016,0.0,1.0
2013-02-06,30.89,31.22,30.34,31.22,24200,10.2915337197611,10.4014788841354,10.1082917791373,10.4014788841354,72636.2095636561,0.0,1.0
2013-02-07,30.27,30.85,30.25,30.7,8600,10.0849700776034,10.2782070331703,10.078306734308,10.2282319584547,25812.8678614645,0.0,1.0
2013-02-08,30.42,30.72,30.4,30.43,8000,10.134945152319,10.2348953017501,10.1282818090236,10.1382768239667,24011.9701036879,0.0,1.0
2013-02-11,30.18,30.6,30.14,30.58,9500,10.0549850327741,10.1949152419777,10.0416583461832,10.1882518986823,28514.2144981293,0.0,1.0
2013-02-12,29.55,30.04,29.41,30.0,39400,9.84508971896864,10.0083416297062,9.79844631590077,9.99501494311537,118258.952760663,0.0,1.0
2013-02-13,29.85,30.06,29.16,29.73,24600,9.94503986839979,10.0150049730016,9.71515452470814,9.90505980862733,73836.8080688403,0.0,1.0
2013-02-14,29.72,30.01,29.7,30.01,11100,9.90172813697963,9.99834661476308,9.89506479368421,9.99834661476308,33316.6085188669,0.0,1.0
2013-02-15,28.72,30.16,28.6,29.7,22400,9.56856097220911,10.0483216894787,9.52858091243665,9.89506479368421,67233.5162903261,0.0,1.0
2013-02-19,28.4,28.62,28.25,28.55,18500,9.46194747948255,9.53524425573206,9.41197240476697,9.51192255419813,55527.6808647782,0.0,1.0
2013-02-20,28.17,28.45,28.15,28.4,8400,9.38531903158533,9.47860583772107,9.37865568828992,9.46194747948255,25212.5686088723,0.0,1.0
2013-02-21,27.57,28.13,26.91,28.13,35100,9.18541873272302,9.37199234499451,8.96552840397449,9.37199234499451,105352.518829931,0.0,1.0
2013-02-22,27.88,28.45,27.05,27.45,28600,9.28870055380188,9.47860583772107,9.01217180704236,9.14543867295056,85842.7931206842,0.0,1.0
2013-02-25,28.29,28.45,27.73,27.75,23500,9.42529909135779,9.47860583772107,9.23872547908631,9.24538882238172,70535.1621795832,0.0,1.0
2013-02-26,28.05,28.21,27.85,28.07,11600,9.39687160302375,9.45047229665954,9.32987073597902,9.40357168972822,34626.4175723438,0.154675,1.0
2013-02-27,29.0,29.4,27.89,27.89,24600,9.71512572148623,9.84912745557569,9.34327090938796,9.34327090938796,73431.8855413498,0.0,1.0
2013-02-28,28.43,29.15,28.24,29.08,17100,9.52417325040874,9.76537637176978,9.46052242671624,9.74192606830412,51044.115559231,0.0,1.0
2013-03-01,27.85,28.15,27.79,28.15,10300,9.32987073597902,9.43037203654611,9.3097704758656,9.43037203654611,30745.8707754432,0.0,1.0
2013-03-04,27.89,27.89,27.6,27.8,26500,9.34327090938796,9.34327090938796,9.2461196521731,9.31312051921783,79103.4539368199,0.0,1.0
2013-03-05,27.13,27.91,27.13,27.77,15900,9.08866761461798,9.34997099609244,9.08866761461798,9.30307038916112,47462.0723620919,0.0,1.0
2013-03-06,26.77,27.15,26.07,27.04,57700,8.96806605393746,9.09536770132245,8.7335630192809,9.05851722444785,172236.577062434,0.0,1.0
2013-03-07,27.18,27.22,26.25,26.63,19900,9.10541783137916,9.11881800478811,8.79386379962116,8.92116544700615,59402.2163525553,0.0,1.0
2013-03-08,27.56,27.77,26.99,27.33,20000,9.23271947876415,9.30307038916112,9.04176700768667,9.15566848166271,59700.7199523169,0.0,1.0
2013-03-11,27.54,27.92,27.2,27.62,11900,9.22601939205968,9.35332103944467,9.11211791808364,9.25281973887757,35521.9283716286,0.0,1.0
2013-03-12,27.45,27.59,27.29,27.41,11600,9.19586900188955,9.24276960882086,9.14226830825377,9.18246882848061,34626.4175723438,0.0,1.0
2013-03-13,27.65,27.67,27.25,27.29,10000,9.26286986893428,9.26956995563876,9.12886813484482,9.14226830825377,29850.3599761585,0.0,1.0
2013-03-14,27.73,27.73,27.2,27.47,19500,9.28967021575218,9.28967021575218,9.11211791808364,9.20256908859402,58208.201953509,0.0,1.0
2013-03-15,28.15,28.15,27.5,27.5,30700,9.43037203654611,9.43037203654611,9.21261921865073,9.21261921865073,91640.6051268065,0.0,1.0
2013-03-18,27.79,28.14,27.6,27.85,17100,9.3097704758656,9.42702199319388,9.2461196521731,9.32987073597902,51044.1155592309,0.0,1.0
2013-03-19,27.41,27.86,27.39,27.84,11400,9.18246882848061,9.33322077933125,9.17576874177613,9.32652069262678,34029.4103728206,0.0,1.0
2013-03-20,27.3,27.84,27.2,27.33,8800,9.145618351606,9.32652069262678,9.11211791808364,9.15566848166271,26268.3167790194,0.0,1.0
2013-03-21,27.23,27.74,26.81,27.2,9000,9.12216804814035,9.29302025910441,8.98146622734641,9.11211791808364,26865.3239785426,0.0,1.0
2013-03-22,27.8,28.0,27.06,27.3,46700,9.31312051921783,9.38012138626257,9.06521731115232,9.145618351606,139401.18108866,0.0,1.0
2013-03-25,28.28,28.46,27.26,27.64,20200,9.47392260012519,9.53422338046545,9.13221817819706,9.25951982558205,60297.7271518401,0.0,1.0
2013-03-26,28.98,29.03,28.1,28.1,16000,9.75222142153422,9.76904720038434,9.45608771377196,9.45608771377196,47546.0902657657,0.130732,1.0
2013-03-27,29.22,29.49,28.73,28.94,15300,9.83298516001483,9.92384436580552,9.66809252728358,9.73876079845411,45465.9488166385,0.0,1.0
2013-03-28,29.24,29.62,29.05,29.21,12500,9.83971547155488,9.96759139081585,9.7757775119244,9.82962000424481,37145.3830201295,0.0,1.0
2013-04-01,28.23,29.23,28.2,28.96,11700,9.4998347387823,9.83635031578486,9.48973927147222,9.74549110999417,34768.0785068412,0.0,1.0
2013-04-02,27.62,28.35,27.62,28.2,13300,9.29456023681073,9.5402166080226,9.29456023681073,9.48973927147222,39522.6875334178,0.0,1.0
2013-04-03,27.2,27.85,26.63,27.85,17100,9.15322369446966,9.37195881952132,8.9614098155782,9.37195881952132,50814.8839715371,0.0,1.0
2013-04-04,27.16,27.24,26.7,27.08,11000,9.13976307138956,9.16668431754976,8.98496590596838,9.11284182522935,32687.9370577139,0.0,1.0
2013-04-05,28.0,28.22,26.8,27.2,17300,9.42243615607171,9.49646958301227,9.01861746366863,9.15322369446966,51409.2100998592,0.0,1.0
2013-04-08,28.95,28.99,28.0,28.35,25500,9.74212595422414,9.75558657730424,9.42243615607171,9.5402166080226,75776.5813610641,0.0,1.0
2013-04-09,29.1,29.2,28.63,28.82,15400,9.79260329077452,9.82625484847478,9.63444096958332,9.69837892921381,45763.1118807995,0.0,1.0
2013-04-10,29.27,29.63,28.97,28.97,20000,9.84981093886496,9.97095654658588,9.74885626576419,9.74885626576419,59432.6128322072,0.0,1.0
2013-04-11,29.39,29.42,28.8,29.25,15300,9.89019280810527,9.90028827541534,9.69164861767375,9.84308062732491,45465.9488166385,0.0,1.0
2013-04-12,28.96,29.3,28.42,29.3,11900,9.74549110999417,9.85990640617504,9.56377269841278,9.85990640617504,35362.4046351632,0.0,1.0
2013-04-15,28.58,29.02,28.03,28.4,15200,9.61761519073319,9.76568204461432,9.43253162338178,9.55704238687273,45168.7857524774,0.0,1.0
2013-04-16,28.5,29.2,28.33,28.52,10400,9.59069394457299,9.82625484847478,9.53348629648255,9.59742425611304,30904.9586727477,0.0,1.0
2013-04-17,27.93,28.49,27.75,28.49,10300,9.39888006568153,9.58732878880296,9.33830726182107,9.58732878880296,30607.7956085867,0.0,1.0
2013-04-18,28.89,29.1,27.59,27.75,12600,9.72193501960399,9.79260329077452,9.28446476950066,9.33830726182107,37442.5460842905,0.0,1.0
2013-04-19,28.3,28.99,28.3,28.62,11600,9.52339082917248,9.75558657730424,9.52339082917248,9.6310758138133,34470.9154426801,0.0,1.0
2013-04-22,28.01,28.81,27.75,28.5,20400,9.42580131184173,9.69501377344378,9.33830726182107,9.59069394457299,60621.2650888513,0.0,1.0
2013-04-23,28.5,28.94,28.15,28.15,14700,9.59069394457299,9.73876079845411,9.47291349262209,9.47291349262209,43682.9704316722,0.0,1.0
2013-04-24,28.6,28.66,28.35,28.35,8500,9.62434550227324,9.6445364368934,9.5402166080226,9.5402166080226,25258.8604536881,0.0,1.0
2013-04-25,28.95,29.44,28.59,28.59,24800,9.74212595422414,9.9070185869554,9.62098034650322,9.62098034650322,73696.4399119369,0.0,1.0
2013-04-26,28.73,29.24,28.53,29.03,30600,9.71361971969625,9.8860508389808,9.645999672918,9.81504978986364,90505.7049142429,0.13529,1.0
2013-04-29,29.0,29.03,28.52,28.61,79400,9.8049067828469,9.81504978986364,9.64261867057909,9.6730476916293,234841.600333035,0.0,1.0
2013-04-30,28.89,29.03,28.76,29.0,12000,9.76771575711886,9.81504978986364,9.72376272671299,9.8049067828469,35492.4332997031,0.0,1.0
2013-05-01,28.91,29.17,28.66,28.67,18500,9.77447776179668,9.86238382260841,9.68995270332386,9.69333370566278,54717.5013370423,0.0,1.0
2013-05-02,29.03,29.26,28.98,29.17,15600,9.81504978986364,9.89281284365863,9.79814477816907,9.86238382260841,46140.163289614,0.0,1.0
2013-05-03,29.0,29.41,28.8,29.11,11800,9.8049067828469,9.94352787874232,9.73728673606864,9.84209780857494,34900.892744708,0.0,1.0
2013-05-06,28.8,28.91,28.57,28.57,5200,9.73728673606864,9.77447776179668,9.65952368227365,9.65952368227365,15380.0544298713,0.0,1.0
2013-05-07,28.85,29.2,28.54,28.54,23000,9.75419174776321,9.87252682962515,9.64938067525691,9.64938067525691,68027.1638244309,0.0,1.0
2013-05-08,28.89,29.39,28.73,28.75,8400,9.76771575711886,9.93676587406449,9.71361971969625,9.72038172437408,24844.7033097922,0.0,1.0
2013-05-09,28.89,29.18,28.75,28.87,9200,9.76771575711886,9.86576482494733,9.72038172437408,9.76095375244103,27210.8655297724,0.0,1.0
2013-05-10,28.79,29.09,28.64,28.75,9600,9.73390573372973,9.83533580389711,9.68319069864604,9.72038172437408,28393.9466397625,0.0,1.0
2013-05-13,28.87,29.0,28.66,28.69,9400,9.76095375244103,9.8049067828469,9.68995270332386,9.7000957103406,27802.4060847674,0.0,1.0
2013-05-14,29.33,29.45,28.95,29.05,26000,9.91647986003102,9.95705188809797,9.78800177115233,9.82181179454146,76900.2721493567,0.0,1.0
2013-05-15,29.26,29.48,28.91,29.05,6400,9.89281284365863,9.96719489511471,9.77447776179668,9.82181179454146,18929.2977598416,0.0,1.0
2013-05-16,28.96,29.46,28.82,29.06,13500,9.79138277349125,9.96043289043688,9.74404874074647,9.82519279688037,39928.987462166,0.0,1.0
2013-05-17,29.3,29.33,28.96,28.96,5600,9.90633685301428,9.91647986003102,9.79138277349125,9.79138277349125,16563.1355398614,0.0,1.0
2013-05-20,29.61,29.68,29.11,29.39,21500,10.0111479255206,10.034814941893,9.84209780857494,9.93676587406449,63590.6096619679,0.0,1.0
2013-05-21,29.63,29.86,29.31,29.62,19700,10.0179099301984,10.0956729839934,9.90971785535319,10.0145289278595,58266.7446670126,0.0,1.0
2013-05-22,30.3,30.75,29.59,29.59,39100,10.2444370869056,10.3965821921566,10.0043859208427,10.0043859208427,115646.178501532,0.0,1.0
2013-05-23,30.28,30.39,29.88,29.92,11300,10.2376750822277,10.2748661079558,10.1024349886712,10.1159589980269,33422.0413572205,0.0,1.0
2013-05-24,29.97,30.35,29.96,30.0,11500,10.1328640097214,10.2613420986001,10.1294830073825,10.1430070167382,34013.5819122156,0.0,1.0
2013-05-28,30.37,30.54,30.0,30.18,18800,10.2681041032779,10.3255811430395,10.1430070167382,10.2038650588386,55604.8121695351,0.0,1.0
2013-05-29,29.49,30.05,29.17,29.95,6400,10.0320232482617,10.2225262329693,9.92316439985739,10.1885078428429,18813.3535309244,0.181743,1.0
2013-05-30,28.6,29.13,28.5,28.85,15500,9.72925957613717,9.90955704380685,9.69524118601082,9.81430555145306,45563.5905827075,0.0,1.0
2013-05-31,28.66,28.92,28.66,28.66,3300,9.74967061021298,9.83811842454151,9.74967061021298,9.74967061021298,9700.63541438288,0.0,1.0
2013-06-03,27.82,29.18,27.8,28.66,27800,9.46391613315161,9.92656623887002,9.45711245512634,9.74967061021298,81720.5043999528,0.0,1.0
2013-06-04,27.98,28.19,27.8,27.92,3600,9.51834555735378,9.58978417661912,9.45711245512634,9.49793452327797,10582.511361145,0.0,1.0
2013-06-05,28.12,28.44,27.77,28.14,6200,9.56597130353068,9.67483015193501,9.44690693808844,9.57277498155594,18225.436233083,0.0,1.0
2013-06-06,27.8,28.13,27.7,28.13,5100,9.45711245512634,9.56937314254331,9.42309406499999,9.56937314254331,14991.8910949554,0.0,1.0
2013-06-07,27.69,28.09,27.51,27.8,12300,9.41969222598735,9.55576578649277,9.35845912375992,9.45711245512634,36156.9138172453,0.0,1.0
2013-06-10,28.01,28.01,27.21,27.76,13500,9.52855107439169,9.52855107439169,9.25640395338086,9.4435050990758,39684.4176042936,0.0,1.0
2013-06-11,27.24,27.73,27.24,27.6,4200,9.26660947041876,9.4332995820379,9.26660947041876,9.38907567487364,12346.2632546691,0.0,1.0
2013-06-12,26.73,27.58,26.61,27.24,9800,9.09311568077436,9.38227199684836,9.05229361262273,9.26660947041876,28807.9475942279,0.0,1.0
2013-06-13,27.07,27.48,26.1,26.31,19000,9.20877820720396,9.34825360672201,8.87879982297833,8.95023844224367,55852.1432949317,0.0,1.0
2013-06-14,26.64,26.82,26.56,26.82,2500,9.06249912966064,9.12373223188808,9.03528441755956,9.12373223188808,7348.96622301733,0.0,1.0
2013-06-17,26.74,27.31,26.42,26.76,17900,9.09651751978699,9.29042234350721,8.98765867138266,9.10332119781226,52618.5981568041,0.0,1.0
2013-06-18,27.12,27.58,26.56,26.98,16800,9.22578740226714,9.38227199684836,9.03528441755956,9.17816165609024,49385.0530186765,0.0,1.0
2013-06-19,27.33,27.51,27.02,27.19,15500,9.29722602153248,9.35845912375992,9.19176901214078,9.24960027535558,45563.5905827075,0.0,1.0
2013-06-20,25.62,26.91,25.15,26.91,79000,8.71551155037183,9.15434878300179,8.55562511677797,9.15434878300179,232227.332647348,0.0,1.0
2013-06-21,26.7,26.7,25.25,25.75,17800,9.08291016373645,9.08291016373645,8.58964350690432,8.75973545753609,52324.6395078834,0.0,1.0
2013-06-24,26.66,27.29,25.7,26.53,25100,9.06930280768591,9.28361866548194,8.74272626247291,9.02507890052165,73783.620879094,0.0,1.0
2013-06-25,27.04,27.94,26.72,27.03,11900,9.19857269016605,9.50473820130324,9.08971384176172,9.19517085115342,34981.0792215625,0.0,1.0
2013-06-26,27.5,27.96,26.82,27.06,14900,9.42281239272974,9.58043034548086,9.18981194083679,9.27204739444607,43484.8942037885,0.199172,1.0
2013-06-27,26.95,27.98,26.77,27.67,16000,9.23435614487515,9.5872832999483,9.17267955466819,9.48106250570298,46695.1884067527,0.0,1.0
2013-06-28,27.11,27.23,26.3,26.97,13800,9.28917978061467,9.3302975074193,9.01163512468335,9.24120909934259,40274.6000008242,0.0,1.0
2013-07-01,27.4,27.87,27.27,27.29,4000,9.38854762039254,9.54959205037738,9.34400341635418,9.35085637082162,11673.7971016882,0.0,1.0
2013-07-02,27.59,28.12,27.59,27.59,9700,9.45365068783322,9.63525398122038,9.45365068783322,9.45365068783322,28308.9579715939,0.0,1.0
2013-07-03,28.25,28.3,27.5,27.76,9700,9.67979818525874,9.69693057142734,9.42281239272974,9.51190080080646,28308.9579715938,0.0,1.0
2013-07-05,28.05,28.32,28.0,28.02,4800,9.61126864058434,9.70378352589477,9.59413625441574,9.60098920888318,14008.5565220258,0.0,1.0
2013-07-08,27.78,28.25,27.73,28.0,8500,9.5187537552739,9.67979818525874,9.5016213691053,9.59413625441574,24806.8188410874,0.0,1.0
2013-07-09,27.01,27.75,27.0,27.75,12800,9.25491500827747,9.50847432357274,9.25148853104375,9.50847432357274,37356.1507254022,0.0,1.0
2013-07-10,27.05,27.31,26.61,26.83,14700,9.26862091721235,9.35770932528906,9.11785591892867,9.19323841807051,42901.2043487041,0.0,1.0
2013-07-11,27.0,27.3,26.85,27.1,5000,9.25148853104375,9.35428284805534,9.20009137253795,9.28575330338095,14592.2463771102,0.0,1.0
2013-07-12,26.81,27.6,26.81,27.59,10600,9.18638546360307,9.45707716506694,9.18638546360307,9.45365068783322,30935.5623194737,0.0,1.0
2013-07-15,27.03,27.34,26.81,26.85,19500,9.26176796274491,9.36798875699022,9.18638546360307,9.20009137253795,56909.7608707299,0.0,1.0
2013-07-16,27.06,27.42,26.63,26.93,9400,9.27204739444607,9.39540057485998,9.12470887339611,9.22750319040771,27433.4231889672,0.0,1.0
2013-07-17,26.97,27.45,26.9,27.06,18900,9.24120909934259,9.40568000656114,9.21722375870655,9.27204739444607,55158.6913054767,0.0,1.0
2013-07-18,27.0,27.46,26.94,27.3,9400,9.25148853104375,9.40910648379486,9.23092966764143,9.35428284805534,27433.4231889672,0.0,1.0
2013-07-19,27.59,27.68,27.06,27.07,14900,9.45365068783322,9.4844889829367,9.27204739444607,9.27547387167979,43484.8942037885,0.0,1.0
2013-07-22,27.58,27.62,27.44,27.59,12500,9.4502242105995,9.46393011953438,9.40225352932742,9.45365068783322,36480.6159427756,0.0,1.0
2013-07-23,27.61,27.78,27.42,27.42,10700,9.46050364230066,9.5187537552739,9.39540057485998,9.39540057485998,31227.4072470159,0.0,1.0
2013-07-24,27.45,28.0,27.45,27.75,11700,9.40568000656114,9.59413625441574,9.40568000656114,9.50847432357274,34145.856522438,0.0,1.0
2013-07-25,27.8,28.08,27.45,27.45,16900,9.52560670974134,9.6215480722855,9.40568000656114,9.40568000656114,49321.7927546326,0.0,1.0
2013-07-26,27.66,27.95,27.62,27.9,18300,9.47763602846926,9.57700386824714,9.46393011953438,9.55987148207854,53407.6217402235,0.0,1.0
2013-07-29,27.56,27.89,27.42,27.42,18400,9.51279853784169,9.62670360015983,9.46447517807037,9.46447517807037,53307.5517139097,0.20262,1.0
2013-07-30,27.46,27.86,27.45,27.45,6400,9.47828185229075,9.61634859449454,9.47483018373565,9.47483018373565,18541.7571178816,0.0,1.0
2013-07-31,27.59,27.78,27.45,27.78,7200,9.52315354350698,9.58873524605379,9.47483018373565,9.58873524605379,20859.4767576168,0.0,1.0
2013-08-01,27.5,28.0,27.45,28.0,12700,9.49208852651113,9.66467195426587,9.47483018373565,9.66467195426587,36793.7992807963,0.0,1.0
2013-08-02,27.5,27.72,27.49,27.7,5400,9.49208852651113,9.56802523472321,9.48863685795603,9.56112189761302,15644.6075682126,0.0,1.0
2013-08-05,27.64,27.73,27.0,27.73,11600,9.54041188628245,9.57147690327831,9.31950509875638,9.57147690327831,33606.9347761604,0.0,1.0
2013-08-06,27.52,27.8,27.4,27.79,10700,9.49899186362132,9.59563858316397,9.45757184096018,9.59218691460888,30999.5001814583,0.0,1.0
2013-08-07,27.5,27.7,27.4,27.43,5100,9.49208852651113,9.56112189761302,9.45757184096018,9.46792684662546,14775.4627033119,0.0,1.0
2013-08-08,27.78,27.78,27.4,27.75,16200,9.58873524605379,9.58873524605379,9.45757184096018,9.5783802403885,46933.8227046378,0.0,1.0
2013-08-09,27.72,27.86,27.6,27.6,12400,9.56802523472321,9.61634859449454,9.52660521206208,9.52660521206208,35924.6544158956,0.0,1.0
2013-08-12,27.86,27.93,27.2,27.46,19900,9.61634859449454,9.64051027438021,9.38853846985828,9.47828185229075,57653.2760384131,0.0,1.0
2013-08-13,28.33,28.33,27.51,27.73,13500,9.77857701658401,9.77857701658401,9.49554019506622,9.57147690327831,39111.5189205315,0.0,1.0
2013-08-14,28.85,29.26,28.31,28.39,27500,9.95806378144895,10.0995821922078,9.77167367947382,9.79928702791458,79671.6126158975,0.0,1.0
2013-08-15,28.4,29.2,28.18,28.84,15700,9.80273869646967,10.0788721808773,9.72680198825758,9.95461211289385,45485.2479298033,0.0,1.0
2013-08-16,28.1,28.65,28.0,28.5,7600,9.69918863981682,9.88903041034705,9.66467195426587,9.83725538202062,22018.3365774844,0.0,1.0
2013-08-19,28.23,28.64,27.71,28.3,10100,9.74406033103306,9.88557874179195,9.56457356616812,9.76822201091872,29261.2104516569,0.0,1.0
2013-08-20,28.65,28.91,27.84,28.35,13800,9.88903041034705,9.97877379277951,9.60944525738435,9.7854803536942,39980.6637854322,0.0,1.0
2013-08-21,28.79,29.44,28.42,28.51,22500,9.93735377011837,10.1617122261995,9.80964203357986,9.84070705057572,65185.8648675525,0.0,1.0
2013-08-22,29.44,29.59,28.45,28.45,19800,10.1617122261995,10.213487254526,9.81999703924515,9.81999703924515,57363.5610834465,0.0,1.0
2013-08-23,29.11,29.55,28.81,29.11,11500,10.0478071638814,10.1996805803056,9.94425710722856,10.0478071638814,33317.2198211936,0.0,1.0
2013-08-26,29.01,29.99,28.7,29.25,16600,10.0132904783305,10.3515539967298,9.90628875312252,10.0961305236527,48092.6825245053,0.0,1.0
2013-08-27,29.34,29.5,28.9,29.2,10500,10.1271955406486,10.1824222375301,9.97532212422442,10.0788721808773,30420.0702715245,0.0,1.0
2013-08-28,29.73,29.99,29.3,29.71,13900,10.3431647163066,10.4336195708724,10.1935663029863,10.3362066505708,39953.6323102824,0.235695,1.0
2013-08-29,29.68,30.45,29.21,29.83,24200,10.325769551967,10.5936550827964,10.1622550071751,10.3779550449857,69559.5612884055,0.0,1.0
2013-08-30,28.5,29.57,28.39,29.57,16300,9.91524367355326,10.28750019042,9.87697431200621,10.28750019042,46852.1011983886,0.0,1.0
2013-09-03,28.42,29.18,28.0,28.6,23600,9.88741141060995,10.1518179085714,9.74129203015759,9.95003400223239,67834.9440663787,0.0,1.0
2013-09-04,28.53,28.74,28.11,28.74,12700,9.925680772157,9.99874046238318,9.77956139170464,9.99874046238318,36504.3978662292,0.0,1.0
2013-09-05,28.59,28.6,28.12,28.42,15700,9.94655496936448,9.95003400223239,9.78304042457255,9.88741141060995,45127.4839763621,0.0,1.0
2013-09-06,28.85,29.04,28.23,28.58,19500,10.0370098239302,10.1031114484206,9.8213097861196,9.94307593649657,56050.0597158639,0.0,1.0
2013-09-09,29.22,29.79,28.9,29.0,17400,10.165734040043,10.3640389135141,10.0544049882698,10.0891953169489,50013.8994387708,0.0,1.0
2013-09-10,28.88,29.29,28.49,29.29,42600,10.047446922534,10.1900872701184,9.91176464068534,10.1900872701184,122447.822763886,0.0,1.0
2013-09-11,28.8,29.29,28.55,29.1,14700,10.0196146595907,10.1900872701184,9.93263883789283,10.1239856456281,42253.1219396509,0.0,1.0
2013-09-12,28.28,29.0,28.28,28.78,19500,9.83870495045916,10.0891953169489,9.83870495045916,10.0126565938548,56050.0597158637,0.0,1.0
2013-09-13,28.59,29.0,28.51,28.76,14300,9.94655496936448,10.0891953169489,9.91872270642117,10.005698528119,41103.3771249667,0.0,1.0
2013-09-16,28.5,29.14,28.5,28.88,20200,9.91524367355326,10.1379017770997,9.91524367355326,10.047446922534,58062.1131415614,0.0,1.0
2013-09-17,28.69,28.86,28.36,28.66,21200,9.98134529804362,10.0404888567981,9.86653721340247,9.97090819943987,60936.4751782723,0.0,1.0
2013-09-18,29.1,29.1,28.55,28.7,55800,10.1239856456281,10.1239856456281,9.93263883789283,9.98482433091153,160389.401648471,0.0,1.0
2013-09-19,29.19,29.19,28.95,29.17,13200,10.1552969414393,10.1552969414393,10.0718001526094,10.1483388757035,37941.5788845846,0.0,1.0
2013-09-20,29.38,29.68,29.01,29.01,26900,10.2213985659296,10.325769551967,10.0926743498168,10.0926743498168,77320.3387875251,0.0,1.0
2013-09-23,29.7,29.75,28.98,29.5,20600,10.3327276177029,10.3501227820424,10.0822372512131,10.2631469603446,59211.8579562456,0.0,1.0
2013-09-24,29.7,29.98,29.54,29.54,7300,10.3327276177029,10.4301405380044,10.2770630918163,10.2770630918163,20982.8428679899,0.0,1.0
2013-09-25,30.2,30.29,29.65,29.65,27700,10.5066792610985,10.5379905569098,10.3153324533633,10.3153324533633,79619.8284168939,0.0,1.0
2013-09-26,29.99,30.1,29.73,29.85,11200,10.5226059256646,10.5612016793099,10.4313795988665,10.4734840573887,31920.6100060034,0.255779,1.0
2013-09-27,29.82,30.22,29.38,29.85,20800,10.4629579427582,10.603306137832,10.3085749281769,10.4734840573887,59281.132868292,0.0,1.0
2013-09-30,29.33,30.0,29.22,29.5,11900,10.2910314037927,10.5261146305414,10.2524356501473,10.3506793866991,33915.6481313786,0.0,1.0
2013-10-01,29.4,29.7,29.2,29.45,18200,10.3155923379306,10.420853484236,10.2454182403936,10.3331358623148,51870.9912597556,0.0,1.0
2013-10-02,29.05,29.48,28.46,28.56,19500,10.1927876672409,10.3436619769454,9.98577407950695,10.0208611282754,55576.0620640241,0.0,1.0
2013-10-03,28.76,29.44,28.72,29.19,21300,10.0910352258124,10.329627157438,10.077000406305,10.2419095355168,60706.1601007029,0.0,1.0
2013-10-04,29.1,29.19,28.73,29.1,5200,10.2103311916252,10.2419095355168,10.0805091111818,10.2103311916252,14820.283217073,0.0,1.0
2013-10-07,29.09,29.16,28.9,28.94,34600,10.2068224867483,10.2313834208862,10.1401570940882,10.1541919135956,98611.8844828325,0.0,1.0
2013-10-08,28.8,29.06,28.73,28.78,18800,10.1050700453198,10.1962963721178,10.0805091111818,10.0980526355661,53581.0239386485,0.0,1.0
2013-10-09,28.59,28.87,28.36,28.6,20000,10.031387242906,10.1296309794577,9.95068703073848,10.0348959477828,57001.0892964346,0.0,1.0
2013-10-10,29.15,29.39,28.65,28.91,16800,10.2278747160094,10.3120836330537,10.052439472167,10.1436657989651,47880.9150090053,0.0,1.0
2013-10-11,29.04,29.37,28.82,28.96,5000,10.1892789623641,10.3050662233,10.1120874550734,10.1612093233493,14250.2723241087,0.0,1.0
2013-10-14,29.15,29.4,28.83,29.08,8200,10.2278747160094,10.3155923379306,10.1155961599503,10.2033137818715,23370.4466115383,0.0,1.0
2013-10-15,29.31,29.67,28.9,29.02,13600,10.284013994039,10.4103273696055,10.1401570940882,10.1822615526104,38760.7407215755,0.0,1.0
2013-10-16,29.46,29.5,29.11,29.35,14700,10.3366445671917,10.3506793866991,10.213839896502,10.2980488135463,41895.8006328795,0.0,1.0
2013-10-17,29.88,29.88,29.2,29.48,6800,10.4840101720192,10.4840101720192,10.2454182403936,10.3436619769454,19380.3703607879,0.0,1.0
2013-10-18,30.13,30.2,29.65,29.65,12500,10.5717277939404,10.5962887280784,10.4033099598518,10.4033099598518,35625.6808102718,0.0,1.0
2013-10-21,31.21,31.25,30.27,30.27,27000,10.9506679206399,10.9647027401473,10.6208496622163,10.6208496622163,76951.4705501871,0.0,1.0
2013-10-22,31.2,31.49,31.0,31.0,21000,10.9471592157631,11.0489116571916,10.8769851182261,10.8769851182261,59851.1437612564,0.0,1.0
2013-10-23,31.03,31.42,31.03,31.42,8600,10.8875112328567,11.0243507230537,10.8875112328567,11.0243507230537,24510.4683974669,0.0,1.0
2013-10-24,31.01,31.37,30.84,31.0,21900,10.880493823103,11.0068071986695,10.8208458401966,10.8769851182261,62416.192779596,0.0,1.0
2013-10-25,30.98,31.26,30.9,31.12,9200,10.8699677084724,10.9682114450241,10.8418980694577,10.9190895767483,26220.5010763601,0.0,1.0
2013-10-28,30.32,30.86,30.2,30.86,9000,10.6383931866005,10.8278632499503,10.5962887280784,10.8278632499503,25650.4901833957,0.0,1.0
2013-10-29,30.0,31.25,29.84,31.25,12400,10.6124687697474,11.0546549684869,10.5558689363088,11.0546549684869,35053.1066871497,0.246114,1.0
2013-10-30,29.98,30.25,29.75,30.19,11100,10.6053937905676,10.7009060094953,10.5240315299995,10.6796810719558,31378.1842118839,0.0,1.0
2013-10-31,29.94,30.03,29.71,29.75,15200,10.591243832208,10.6230812385172,10.5098815716399,10.5240315299995,42968.3243261831,0.0,1.0
2013-11-01,30.19,30.19,29.7,30.15,14300,10.6796810719558,10.6796810719558,10.50634408205,10.6655311135962,40424.1472279226,0.0,1.0
2013-11-04,29.85,30.25,29.85,30.25,8900,10.5594064258987,10.7009060094953,10.5594064258987,10.7009060094953,25159.0846383574,0.0,1.0
2013-11-05,29.32,29.95,29.25,29.75,34600,10.3719194776332,10.5947813217979,10.3471570505038,10.5240315299995,97809.475110917,0.0,1.0
2013-11-06,29.19,29.44,29.0,29.32,14800,10.3259321129643,10.4143693527122,10.2587198107559,10.3719194776332,41837.5789491784,0.0,1.0
2013-11-07,29.28,29.48,28.92,29.42,12700,10.3577695192735,10.4285193110718,10.2304198940365,10.4072943735323,35901.1657199032,0.0,1.0
2013-11-08,29.18,29.42,28.76,29.1,12400,10.3223946233743,10.4072943735323,10.1738200605979,10.294094706655,35053.1066871497,0.0,1.0
2013-11-11,29.26,29.92,29.07,29.33,5800,10.3506945400937,10.5841688530281,10.2834822378853,10.3754569672231,16395.8079665699,0.0,1.0
2013-11-12,29.2,29.67,29.07,29.26,7800,10.3294696025542,10.4957316132802,10.2834822378853,10.3506945400937,22049.534851594,0.0,1.0
2013-11-13,29.36,29.79,29.09,29.15,15000,10.3860694359928,10.5381814883592,10.2905572170651,10.3117821546046,42402.951637681,0.0,1.0
2013-11-14,29.25,29.5,29.19,29.23,9200,10.3471570505038,10.4355942902517,10.3259321129643,10.3400820713239,26007.1436711109,0.0,1.0
2013-11-15,29.14,29.52,29.07,29.49,7000,10.3082446650147,10.4426692694315,10.2834822378853,10.4320568006617,19788.0440975844,0.0,1.0
2013-11-18,29.3,29.72,29.09,29.09,9600,10.3648444984533,10.5134190612298,10.2905572170651,10.2905572170651,27137.8890481159,0.0,1.0
2013-11-19,29.0,29.48,28.85,29.48,29200,10.2587198107559,10.4285193110718,10.2056574669071,10.4285193110718,82544.4125213519,0.0,1.0
2013-11-20,29.2,29.33,28.92,28.92,9400,10.3294696025542,10.3754569672231,10.2304198940365,10.2304198940365,26572.5163596133,0.0,1.0
2013-11-21,29.55,29.84,29.2,29.31,9000,10.4532817382012,10.5558689363088,10.3294696025542,10.3683819880433,25441.7709826086,0.0,1.0
2013-11-22,29.56,29.65,29.47,29.55,3300,10.4568192277911,10.4886566341004,10.4249818214819,10.4532817382012,9328.64936028985,0.0,1.0
2013-11-25,28.9,29.9,28.9,29.6,30500,10.2233449148567,10.5770938738483,10.2233449148567,10.4709691861508,86219.3349966179,0.0,1.0
2013-11-26,28.52,28.92,28.5,28.67,22800,10.1682909643688,10.3109037408677,10.1611603255439,10.2217707555559,63949.3895560811,0.22437,1.0
2013-11-27,28.7,28.7,28.27,28.37,6300,10.2324667137933,10.2324667137933,10.0791579790571,10.1148111731818,17670.2260615487,0.0,1.0
2013-11-29,28.67,28.67,28.38,28.42,3500,10.2217707555559,10.2217707555559,10.1183764925942,10.1326377702441,9816.79225641593,0.0,1.0
2013-12-02,28.77,28.9,28.5,28.67,12100,10.2574239496806,10.3037731020428,10.1611603255439,10.2217707555559,33938.0532293237,0.0,1.0
2013-12-03,29.31,29.39,28.66,28.66,14900,10.4499511979541,10.4784737532539,10.2182054361434,10.2182054361434,41791.4870344563,0.0,1.0
2013-12-04,29.38,29.47,29.11,29.32,8200,10.4749084338414,10.5069963085536,10.3786448097047,10.4535165173666,22999.3418578887,0.0,1.0
2013-12-05,29.28,29.5,29.08,29.5,7300,10.4392552397167,10.5176922667911,10.3679488514673,10.5176922667911,20475.023849096,0.0,1.0
2013-12-06,29.4,29.42,29.21,29.22,8100,10.4820390726663,10.4891697114913,10.4142980038294,10.4178633232419,22718.8620791341,0.0,1.0
2013-12-09,29.32,29.6,29.29,29.38,13200,10.4535165173666,10.5533454609158,10.4428205591292,10.4749084338414,37023.3307956256,0.0,1.0
2013-12-10,29.24,29.49,29.08,29.45,8400,10.4249939620668,10.5141269473786,10.3679488514673,10.4998656697287,23560.3014153982,0.0,1.0
2013-12-11,29.1,29.31,29.05,29.15,11800,10.3750794902922,10.4499511979541,10.3572528932298,10.3929060873546,33096.6138930594,0.0,1.0
2013-12-12,30.0,30.18,29.11,29.13,33100,10.6959582374146,10.7601339868391,10.3786448097047,10.3857754485296,92838.8067678194,0.0,1.0
2013-12-13,30.6,30.64,29.61,30.08,43000,10.9098774021629,10.9241386798128,10.5569107803282,10.7244807927144,120606.304864539,0.0,1.0
2013-12-16,30.26,30.63,29.98,30.29,14000,10.7886565421389,10.9205733604003,10.6888275985897,10.7993525003763,39267.1690256636,0.0,1.0
2013-12-17,30.58,30.64,29.71,30.29,19000,10.902746763338,10.9241386798128,10.592563974453,10.7993525003763,53291.1579634006,0.0,1.0
2013-12-18,30.3,30.42,30.0,30.4,8200,10.8029178197888,10.8457016527384,10.6959582374146,10.8385710139135,22999.3418578887,0.0,1.0
2013-12-19,30.25,30.29,29.68,30.25,10200,10.7850912227264,10.7993525003763,10.5818680162155,10.7850912227264,28608.9374329836,0.0,1.0
2013-12-20,29.51,30.24,29.5,29.51,14300,10.5212575862035,10.781525903314,10.5176922667911,10.5212575862035,40108.608361928,0.0,1.0
2013-12-23,29.71,29.75,29.22,29.75,26700,10.592563974453,10.6068252521028,10.4178633232419,10.6068252521028,74888.1009275154,0.0,1.0
2013-12-24,30.21,30.79,29.51,30.1,16000,10.7708299450765,10.9776184709999,10.5212575862035,10.7316114315393,44876.7646007586,0.0,1.0
2013-12-26,30.16,30.82,29.75,30.4,20500,10.7530033480142,10.9883144292373,10.6068252521028,10.8385710139135,57498.3546447217,0.0,1.0
2013-12-27,28.8,30.01,28.8,29.98,27400,10.3360641999615,10.7703224528071,10.3360641999615,10.7595557192655,76346.2750166489,0.19057,1.0
2013-12-30,29.1,29.5,28.8,29.5,31600,10.4437315353778,10.5872879825995,10.3360641999615,10.5872879825995,88048.988705332,0.0,1.0
2013-12-31,29.41,29.56,29.15,29.28,26200,10.5549877819746,10.6088214496827,10.4616760912805,10.5083319366275,73002.6425341678,0.0,1.0
2014-01-02,29.58,29.63,29.34,29.48,8000,10.6159992720438,10.6339438279465,10.5298654037108,10.5801101602384,22290.8832165398,0.0,1.0
2014-01-03,29.33,29.66,28.98,29.5,6900,10.5262764925303,10.6447105614881,10.4006646012113,10.5872879825995,19225.8867742655,0.0,1.0
2014-01-06,29.27,29.6,28.93,29.52,9000,10.504743025447,10.6231770944049,10.3827200453086,10.5944658049606,25077.2436186073,0.0,1.0
2014-01-07,29.76,29.82,29.45,29.45,11500,10.6805996732936,10.7021331403768,10.5693434266968,10.5693434266968,32043.1446237759,0.0,1.0
2014-01-08,29.78,29.92,29.64,29.68,2700,10.6877774956547,10.7380222521822,10.6375327391271,10.6518883838492,7523.17308558215,0.0,1.0
2014-01-09,29.28,29.61,28.9,29.3,5800,10.5083319366275,10.6267660055854,10.3719533117669,10.5155097589886,16160.8903319914,0.0,1.0
2014-01-10,29.84,29.88,29.26,29.28,7100,10.7093109627379,10.7236666074601,10.5011541142665,10.5083319366275,19783.1588546791,0.0,1.0
2014-01-13,29.29,29.8,29.11,29.79,10800,10.5119208478081,10.6949553180157,10.4473204465583,10.6913664068352,30092.6923423287,0.0,1.0
2014-01-14,29.25,29.63,29.25,29.5,6800,10.4975652030859,10.6339438279465,10.4975652030859,10.5872879825995,18947.2507340589,0.0,1.0
2014-01-15,29.48,29.53,29.15,29.21,13200,10.5801101602384,10.5980547161411,10.4616760912805,10.4832095583638,36779.9573072906,0.0,1.0
2014-01-16,29.67,29.8,29.25,29.45,20900,10.6482994726687,10.6949553180157,10.4975652030859,10.5693434266968,58234.9324032101,0.0,1.0
2014-01-17,29.82,29.87,29.56,29.56,5600,10.7021331403768,10.7200776962795,10.6088214496827,10.6088214496827,15603.6182515779,0.0,1.0
2014-01-21,30.41,30.5,29.87,29.87,21400,10.9138789000288,10.9461791006537,10.7200776962795,10.7200776962795,59628.112604244,0.0,1.0
2014-01-22,31.0,31.0,30.5,30.5,15100,11.1256246596808,11.1256246596808,10.9461791006537,10.9461791006537,42074.0420712189,0.0,1.0
2014-01-23,30.96,31.5,30.7,31.0,64800,11.1112690149586,11.3050702187079,11.0179573242645,11.1256246596808,180556.154053973,0.0,1.0
2014-01-24,30.89,31.28,30.34,30.87,8200,11.0861466366948,11.226114172736,10.888756521765,11.0789688143338,22848.1552969534,0.0,1.0
2014-01-27,30.4,31.7,30.08,30.89,27700,10.9102899888483,11.3768484423188,10.7954448310709,11.0861466366948,77182.1831372688,0.0,1.0
2014-01-28,30.67,31.14,30.5,30.5,21700,11.0071905907229,11.1758694162084,10.9461791006537,10.9461791006537,60464.0207248642,0.0,1.0
2014-01-29,30.7,30.97,29.97,30.75,23400,11.1047985669912,11.2024629192091,10.84074309618,11.1228845581427,64690.9528044363,0.241971,1.0
2014-01-30,30.64,30.85,30.41,30.84,10500,11.0830953776095,11.1590565404456,10.9998998183128,11.1554393422153,29027.9916430162,0.0,1.0
2014-01-31,30.69,30.75,30.51,30.66,6800,11.1011813687609,11.1228845581427,11.0360718006157,11.0903297740701,18799.0803021439,0.0,1.0
2014-02-03,29.9,30.75,29.9,30.75,26000,10.815422708568,11.1228845581427,10.815422708568,11.1228845581427,71878.8364493735,0.0,1.0
2014-02-04,30.0,30.34,29.76,30.22,19100,10.8515946908709,10.9745794307008,10.7647819333439,10.9311730519373,52803.2990839629,0.0,1.0
2014-02-05,29.97,30.0,29.55,29.82,11700,10.84074309618,10.8515946908709,10.6888207705078,10.7864851227257,32345.4764022182,0.0,1.0
2014-02-06,30.25,30.7,29.71,30.0,9900,10.9420246466282,11.1047985669912,10.7466959421925,10.8515946908709,27369.2492634152,0.0,1.0
2014-02-07,30.17,30.7,29.81,29.81,11300,10.9130870607858,11.1047985669912,10.7828679244954,10.7828679244954,31239.6481491509,0.0,1.0
2014-02-10,30.19,30.7,30.0,30.29,16100,10.9203214572464,11.1047985669912,10.8515946908709,10.9564934395493,44509.5871859583,0.0,1.0
2014-02-11,30.43,30.85,30.23,30.37,9500,11.0071342147734,11.1590565404456,10.9347902501676,10.9854310253917,26263.421010348,0.0,1.0
2014-02-12,30.0,30.59,30.0,30.42,8700,10.8515946908709,11.065009386458,10.8515946908709,11.0035170165431,24051.7645042135,0.0,1.0
2014-02-13,30.39,30.52,29.88,29.88,14000,10.9926654218522,11.039688998846,10.8081883121074,10.8081883121074,38703.9888573551,0.0,1.0
2014-02-14,30.77,30.87,30.36,30.52,16500,11.1301189546033,11.1662909369062,10.9818138271614,11.039688998846,45615.4154390253,0.0,1.0
2014-02-18,31.18,31.3,30.96,30.96,8200,11.2784240820452,11.3218304608087,11.1988457209788,11.1988457209788,22669.4791878793,0.0,1.0
2014-02-19,31.29,31.76,30.82,30.99,15400,11.3182132625784,11.488221579402,11.1482049457547,11.2096973156697,42574.3877430903,0.0,1.0
2014-02-20,31.61,31.7,31.01,31.15,7100,11.4339636059477,11.4665183900203,11.2169317121302,11.2675724873543,19628.4514919442,0.0,1.0
2014-02-21,31.63,31.86,31.28,31.46,14900,11.4411980024082,11.5243935617049,11.3145960643481,11.3797056324933,41192.1024267565,0.0,1.0
2014-02-24,31.57,31.84,31.57,31.8,19400,11.4194948130265,11.5171591652443,11.4194948130265,11.5026903723232,53632.6702737633,0.0,1.0
2014-02-25,31.84,31.9,31.5,31.6,8000,11.5171591652443,11.5388623546261,11.3941744254145,11.4303464077174,22116.5650613457,0.0,1.0
2014-02-26,31.35,31.75,31.12,31.71,13900,11.4112826878843,11.556881191079,11.3275635485473,11.5423213407595,38187.2057610723,0.197297,1.0
2014-02-27,29.55,31.36,29.15,31.35,96000,10.7560894235081,11.4149226504641,10.6104909203134,11.4112826878843,263738.975040501,0.0,1.0
2014-02-28,30.04,30.54,29.75,29.75,20100,10.9344475899216,11.116445718915,10.8288886751055,10.8288886751055,55220.3478991049,0.0,1.0
2014-03-03,30.0,30.43,29.97,30.06,8600,10.9198877396022,11.0764061305365,10.9089678518626,10.9417275150814,23626.6165140447,0.0,1.0
2014-03-04,30.0,30.5,30.0,30.17,18400,10.9198877396022,11.1018858685955,10.9198877396022,10.9817671034599,50549.9702160957,0.0,1.0
2014-03-05,29.91,30.4,29.9,30.1,17900,10.8871280763834,11.0654862427969,10.8834881138035,10.9562873654008,49176.3297210931,0.0,1.0
2014-03-06,30.0,30.03,29.76,29.76,9600,10.9198877396022,10.9308076273418,10.8325286376853,10.8325286376853,26373.8975040499,0.0,1.0
2014-03-07,29.8,30.25,29.8,30.15,9600,10.8470884880048,11.0108868040989,10.8470884880048,10.9744871783002,26373.8975040501,0.0,1.0
2014-03-10,29.82,30.05,29.04,29.76,23700,10.8543684131646,10.9380875525015,10.5704513319349,10.8325286376853,65110.5594631232,0.0,1.0
2014-03-11,30.22,30.36,29.77,29.93,11500,10.9999669163592,11.0509263924774,10.8361686002652,10.8944080015431,31593.7313850601,0.0,1.0
2014-03-12,30.23,30.23,30.01,30.22,6700,11.0036068789391,11.0036068789391,10.923527702182,10.9999669163592,18406.7826330349,0.0,1.0
2014-03-13,30.19,30.35,29.81,30.0,7400,10.9890470286196,11.0472864298975,10.8507284505847,10.9198877396022,20329.8793260386,0.0,1.0
2014-03-14,30.09,30.5,29.85,30.21,11800,10.952647402821,11.1018858685955,10.8652883009042,10.9963269537794,32417.9156820614,0.0,1.0
2014-03-17,30.1,30.42,30.1,30.1,14100,10.9562873654008,11.0727661679566,10.9562873654008,10.9562873654008,38736.6619590736,0.0,1.0
2014-03-18,29.85,30.39,29.81,30.15,12500,10.8652883009042,11.061846280217,10.8507284505847,10.9744871783002,34341.012375065,0.0,1.0
2014-03-19,29.84,30.24,29.84,29.9,9100,10.8616483383243,11.007246841519,10.8616483383243,10.8834881138035,25000.2570090474,0.0,1.0
2014-03-20,30.21,30.38,29.57,29.85,26200,10.9963269537794,11.0582063176371,10.7633693486679,10.8652883009042,71978.7619381364,0.0,1.0
2014-03-21,30.91,31.3,29.88,29.88,29900,11.2511243343701,11.3930828749849,10.8762081886438,10.8762081886438,82143.7016011558,0.0,1.0
2014-03-24,31.79,31.79,30.65,30.65,27600,11.5714410413984,11.5714410413984,11.1564853072935,11.1564853072935,75824.955324144,0.0,1.0
2014-03-25,32.06,32.6,31.94,31.95,32100,11.6697200310548,11.8662780103677,11.6260404800964,11.6296804426763,88187.7197791676,0.0,1.0
2014-03-26,31.84,32.7,31.66,32.46,23700,11.5896408542978,11.9026776361664,11.5241215278602,11.8153185342495,65110.5594631233,0.0,1.0
2014-03-27,31.01,31.8,30.75,31.8,9800,11.3826696700364,11.6726506129364,11.2872329040187,11.6726506129364,26698.3061803135,0.261392,1.0
2014-03-28,31.19,31.92,31.0,31.43,9800,11.4487412772795,11.7166983510985,11.3789990251896,11.5368367536035,26698.3061803134,0.0,1.0
2014-03-31,31.16,32.12,31.11,31.34,12400,11.437729342739,11.7901112480352,11.4193761185048,11.503800949982,33781.5302689679,0.0,1.0
2014-04-01,31.2,31.63,31.12,31.59,4700,11.4524119221263,11.6102496505402,11.4230467633516,11.5955670711529,12804.2896987218,0.0,1.0
2014-04-02,30.9,31.46,30.76,31.11,18700,11.3422925767213,11.547848688144,11.2909035488656,11.4193761185048,50944.7270991693,0.0,1.0
2014-04-03,31.0,31.34,30.9,30.9,8000,11.3789990251896,11.503800949982,11.3422925767213,11.3422925767213,21794.5356573987,0.0,1.0
2014-04-04,30.95,31.12,30.67,31.0,22600,11.3606458009554,11.4230467633516,11.257867745244,11.3789990251896,61569.5632321515,0.0,1.0
2014-04-07,30.75,31.29,30.75,31.23,11000,11.2872329040187,11.4854477257478,11.2872329040187,11.4634238566668,29967.4865289233,0.0,1.0
2014-04-08,31.09,31.14,30.76,30.76,18600,11.4120348288111,11.4303880530453,11.2909035488656,11.2909035488656,50672.2954034521,0.0,1.0
2014-04-09,31.23,31.4,30.98,30.98,12100,11.4634238566668,11.525824819063,11.3716577354959,11.3716577354959,32964.2351818156,0.0,1.0
2014-04-10,31.31,31.5,31.0,31.24,13500,11.4927890154415,11.5625312675314,11.3789990251896,11.4670945015137,36778.2789218603,0.0,1.0
2014-04-11,31.05,31.31,30.88,31.31,15200,11.3973522494238,11.4927890154415,11.3349512870276,11.4927890154415,41409.6177490575,0.0,1.0
2014-04-14,31.18,31.5,30.77,31.11,9200,11.4450706324326,11.5625312675314,11.2945741937124,11.4193761185048,25063.7160060086,0.0,1.0
2014-04-15,31.06,31.54,31.04,31.33,11500,11.4010228942706,11.5772138469187,11.3936816045769,11.5001303051352,31329.6450075107,0.0,1.0
2014-04-16,31.2,31.69,31.0,31.33,14000,11.4524119221263,11.6322735196212,11.3789990251896,11.5001303051352,38140.4374004478,0.0,1.0
2014-04-17,31.09,31.47,31.02,31.39,10400,11.4120348288111,11.5515193329909,11.3863403148833,11.5221541742162,28332.8963546184,0.0,1.0
2014-04-21,31.11,31.39,31.11,31.12,15400,11.4193761185048,11.5221541742162,11.4193761185048,11.4230467633516,41954.4811404925,0.0,1.0
2014-04-22,31.19,31.4,31.11,31.2,14900,11.4487412772795,11.525824819063,11.4193761185048,11.4524119221263,40592.322661905,0.0,1.0
2014-04-23,31.6,31.6,31.16,31.16,12200,11.5992377159997,11.5992377159997,11.437729342739,11.437729342739,33236.6668775331,0.0,1.0
2014-04-24,31.32,31.75,31.28,31.69,15700,11.4964596602883,11.6542973887023,11.481777080901,11.6322735196212,42771.7762276451,0.0,1.0
2014-04-25,31.5,31.5,31.06,31.16,18700,11.5625312675314,11.5625312675314,11.4010228942706,11.437729342739,50944.7270991694,0.0,1.0
2014-04-28,31.5,31.78,31.3,31.34,12000,11.6392943620198,11.7427547563489,11.5653940803562,11.5801741366889,32476.195570193,0.209127,1.0
2014-04-29,31.94,31.94,31.5,31.62,39100,11.8018749816797,11.8018749816797,11.6392943620198,11.683634531018,105818.270566213,0.0,1.0
2014-04-30,32.14,32.2,31.6,31.86,23800,11.8757752633434,11.8979453478424,11.6762445028516,11.7723148690143,64411.121214216,0.0,1.0
2014-05-01,31.81,32.0,31.55,31.94,17400,11.7538397985984,11.8240450661788,11.6577694324357,11.8018749816797,47090.4835767799,0.0,1.0
2014-05-02,32.39,32.39,31.76,32.1,15800,11.9681506154229,11.9681506154229,11.7353647281825,11.8609952070106,42760.3241674208,0.0,1.0
2014-05-05,32.12,32.4,32.0,32.4,12900,11.868385235177,11.9718456295061,11.8240450661788,11.9718456295061,34911.9102379575,0.0,1.0
2014-05-06,32.29,32.38,32.05,32.19,14200,11.9312004745911,11.9644556013397,11.8425201365947,11.8942503337593,38430.1647580617,0.0,1.0
2014-05-07,32.62,32.79,32.17,32.17,32500,12.053135939336,12.1159511787501,11.8868603055929,11.8868603055929,87956.3630026065,0.0,1.0
2014-05-08,32.4,33.26,32.16,32.81,20400,11.9718456295061,12.2896168406596,11.8831652915097,12.1233412069165,55209.532469328,0.0,1.0
2014-05-09,32.3,32.97,32.03,32.56,28700,11.9348954886743,12.1824614322474,11.8351301084284,12.030965854837,77672.2344053781,0.0,1.0
2014-05-12,32.71,32.75,32.23,32.29,14700,12.0863910660847,12.1011711224174,11.909030390092,11.9312004745911,39783.3395734864,0.0,1.0
2014-05-13,32.95,33.42,32.4,32.76,9100,12.175071404081,12.3487370659905,11.9718456295061,12.1048661365006,24627.7816407298,0.0,1.0
2014-05-14,32.18,33.14,32.18,32.99,10300,11.8905553196761,12.2452766716615,11.8905553196761,12.1898514604137,27875.401197749,0.0,1.0
2014-05-15,32.62,32.72,32.0,32.36,21000,12.053135939336,12.0900860801679,11.8240450661788,11.9570655731733,56833.3422478381,0.0,1.0
2014-05-16,32.88,33.41,32.5,32.84,40800,12.1492063054988,12.3450420519073,12.0087957703379,12.134426249166,110419.064938656,0.0,1.0
2014-05-19,33.34,33.56,32.9,32.9,31900,12.3191769533251,12.4004672631551,12.1565963336651,12.1565963336651,86332.5532240963,0.0,1.0
2014-05-20,34.8,35.18,33.46,33.48,52800,12.8586490094695,12.9990595446304,12.3635171223232,12.3709071504896,142895.260508849,0.0,1.0
2014-05-21,35.4,35.51,34.48,35.0,28900,13.0803498544603,13.1209950093753,12.7404085588077,12.9325492911331,78213.5043315485,0.0,1.0
2014-05-22,35.2,35.5,34.87,35.46,22900,13.0064495727967,13.1172999952921,12.8845141080517,13.1025199389594,61975.4065464518,0.0,1.0
2014-05-23,35.0,35.42,34.27,35.4,17300,12.9325492911331,13.0877398826267,12.6628132630609,13.0803498544603,46819.848613695,0.0,1.0
2014-05-27,35.99,36.4,35.01,35.44,56500,13.298355685368,13.4498512627784,12.9362443052163,13.0951299107931,152908.754142992,0.0,1.0
2014-05-28,35.72,36.5,35.37,35.75,19000,13.2911160442748,13.5813475816358,13.160883944177,13.3022787957118,51062.6795928355,0.250407,1.0
2014-05-29,35.2,35.96,34.62,35.85,34700,13.0976283527008,13.3804180557705,12.8818151582529,13.3394879671683,93256.5779932313,0.0,1.0
2014-05-30,35.23,35.78,34.77,35.2,10100,13.1087911041378,13.3134415471488,12.9376289154377,13.0976283527008,27143.8454677704,0.0,1.0
2014-06-02,35.55,35.59,35.23,35.23,10800,13.2278604527987,13.2427441213813,13.1087911041378,13.1087911041378,29025.1020843486,0.0,1.0
2014-06-03,35.54,35.85,34.77,35.3,5100,13.2241395356531,13.3394879671683,12.9376289154377,13.1348375241574,13706.2982064979,0.0,1.0
2014-06-04,35.81,35.98,35.4,35.41,9800,13.3246042985857,13.3878598900618,13.1720466956139,13.1757676127596,26337.5926320941,0.0,1.0
2014-06-05,35.83,35.97,35.69,35.96,6800,13.332046132877,13.3841389729162,13.2799532928379,13.3804180557705,18275.0642753306,0.0,1.0
2014-06-06,36.17,36.36,35.67,35.97,9400,13.4585573158292,13.5292547415967,13.2725114585466,13.3841389729162,25262.5888511924,0.0,1.0
2014-06-09,36.3,36.5,36.01,36.17,16500,13.5069292387227,13.5813475816358,13.3990226414988,13.4585573158292,44343.9059621993,0.0,1.0
2014-06-10,36.22,36.5,35.9,36.43,15000,13.4771619015575,13.5813475816358,13.3580925528966,13.5553011616162,40312.6417838175,0.0,1.0
2014-06-11,36.21,36.21,35.9,35.9,9300,13.4734409844119,13.4734409844119,13.3580925528966,13.3580925528966,24993.8379059667,0.0,1.0
2014-06-12,36.4,36.43,36.07,36.26,13500,13.5441384101793,13.5553011616162,13.4213481443727,13.4920455701401,36281.3776054356,0.0,1.0
2014-06-13,36.75,36.86,36.23,36.5,11000,13.6743705102772,13.7153005988793,13.4808828187032,13.5813475816358,29562.6039747994,0.0,1.0
2014-06-16,36.93,37.0,36.68,36.78,10500,13.7413470188989,13.7673934389185,13.6483240902576,13.6855332617141,28218.8492486723,0.0,1.0
2014-06-17,37.87,37.96,36.72,37.05,14500,14.0911132305904,14.1246014849012,13.6632077588402,13.7859980246468,38968.8870576901,0.0,1.0
2014-06-18,37.35,38.05,37.1,37.48,30600,13.8976255390164,14.1580897392121,13.804602610375,13.9459974619099,82237.7892389875,0.0,1.0
2014-06-19,37.82,37.83,37.29,37.3,13300,14.0725086448621,14.0762295620078,13.8753000361425,13.8790209532881,35743.8757149848,0.0,1.0
2014-06-20,35.21,37.76,34.52,37.71,97900,13.1013492698465,14.0501831419882,12.8446059867964,14.0315785562599,263107.175375715,0.0,1.0
2014-06-23,34.63,35.88,34.52,35.88,45000,12.8855360753986,13.3506507186053,12.8446059867964,13.3506507186053,120937.925351452,0.0,1.0
2014-06-24,33.9,34.72,33.5,34.72,59200,12.6139091237659,12.9190243297095,12.4650724379397,12.9190243297095,159100.559573466,0.0,1.0
2014-06-25,33.74,33.93,33.18,33.66,22000,12.5543744494354,12.6250718752028,12.3460030892788,12.5246071122702,59125.207949599,0.0,1.0
2014-06-26,33.47,33.86,33.15,33.5,9700,12.5164862105998,12.6623311350735,12.3968185802624,12.5277050509439,25938.5097812082,0.168175,1.0
2014-06-27,33.37,33.59,33.09,33.55,13600,12.4790900761194,12.5613615719763,12.3743808995742,12.5464031181841,36367.3951571577,0.0,1.0
2014-06-30,33.1,33.54,32.91,33.09,21300,12.3781205130222,12.5426635047361,12.3070678575094,12.3743808995742,56957.7585917252,0.0,1.0
2014-07-01,33.17,33.27,32.9,33.05,27300,12.4042978071585,12.4416939416389,12.3033282440613,12.359422445782,73002.1976316478,0.0,1.0
2014-07-02,33.25,33.94,33.17,33.17,20200,12.4342147147428,12.6922480426578,12.4042978071585,12.4042978071585,54016.2781010729,0.0,1.0
2014-07-03,33.91,33.99,33.18,33.61,12800,12.6810292023137,12.710946109898,12.4080374206065,12.5688407988724,34228.1366185015,0.0,1.0
2014-07-07,33.74,34.0,33.74,33.75,11100,12.617455773697,12.7146857233461,12.617455773697,12.621195387145,29682.2122238567,0.0,1.0
2014-07-08,33.65,33.81,33.39,33.8,11600,12.5837992526646,12.6436330678333,12.4865693030154,12.6398934543852,31019.2488105169,0.0,1.0
2014-07-09,33.38,33.99,33.38,33.62,13400,12.4828296895674,12.710946109898,12.4828296895674,12.5725804123204,35832.5805224938,0.0,1.0
2014-07-10,33.14,33.48,32.9,33.22,18600,12.3930789668144,12.5202258240478,12.3033282440613,12.4229958743987,49737.7610237599,0.0,1.0
2014-07-11,33.25,33.54,33.17,33.17,6700,12.4342147147428,12.5426635047361,12.4042978071585,12.4042978071585,17916.290261247,0.0,1.0
2014-07-14,33.17,33.6,33.17,33.42,8300,12.4042978071585,12.5651011854243,12.4042978071585,12.4977881433596,22194.8073385596,0.0,1.0
2014-07-15,32.66,33.45,32.6,33.02,23600,12.2135775213083,12.5090069837037,12.1911398406201,12.3482036054379,63108.1268903622,0.0,1.0
2014-07-16,32.45,32.84,32.45,32.84,14000,12.1350456388994,12.2808905633731,12.1350456388994,12.2808905633731,37437.0244264861,0.0,1.0
2014-07-17,32.34,32.78,32.02,32.45,22000,12.0939098909709,12.2584528826848,11.9742422606336,12.1350456388994,58829.6098130497,0.0,1.0
2014-07-18,32.57,32.78,32.12,32.34,7400,12.1799210002759,12.2584528826848,12.011638395114,12.0939098909709,19788.1414825712,0.0,1.0
2014-07-21,33.09,33.12,32.3,32.36,16700,12.3743808995742,12.3855997399183,12.0789514371788,12.101389117867,44657.0219944511,0.0,1.0
2014-07-22,33.19,33.7,32.93,33.34,27700,12.4117770340546,12.6024973199048,12.3145470844055,12.4678712357752,74071.8269009759,0.0,1.0
2014-07-23,33.3,33.4,33.12,33.22,6200,12.4529127819831,12.4903089164635,12.3855997399183,12.4229958743987,16579.2536745866,0.0,1.0
2014-07-24,33.27,33.3,33.05,33.15,8500,12.4416939416389,12.4529127819831,12.359422445782,12.3968185802624,22729.6219732237,0.0,1.0
2014-07-25,32.91,33.14,32.86,33.09,17700,12.3070678575094,12.3930789668144,12.2883697902692,12.3743808995742,47331.0951677716,0.0,1.0
2014-07-28,32.93,33.08,32.58,33.0,25100,12.3145470844055,12.3706412861261,12.183660613724,12.3407243785418,67119.2366503427,0.0,1.0
2014-07-29,33.17,33.25,32.66,32.66,8000,12.4907946922504,12.5209202145712,12.2987444874555,12.2987444874555,21244.4449322857,0.231299,1.0
2014-07-30,31.99,33.29,31.81,33.29,21500,12.046443238019,12.5359829757315,11.9786608127973,12.5359829757315,57094.4457555178,0.0,1.0
2014-07-31,30.95,32.4,30.84,31.83,29700,11.6548114478489,12.200836539913,11.6133888546579,11.9861921933774,78870.001811111,0.0,1.0
2014-08-01,30.66,31.3,30.54,31.28,17200,11.5456064294361,11.7866106080023,11.500418145955,11.7790792274221,45675.5566044145,0.0,1.0
2014-08-04,30.98,31.45,30.5,30.76,29300,11.6661085187192,11.8430959623538,11.4853553847946,11.5832633323371,77807.7795644966,0.0,1.0
2014-08-05,30.53,31.43,30.1,30.8,14400,11.4966524556649,11.8355645817736,11.3347277731907,11.5983260934975,38240.0008781142,0.0,1.0
2014-08-06,30.8,31.2,30.46,30.46,6100,11.5983260934975,11.7489537051014,11.4702926236342,11.4702926236342,16198.8892608678,0.0,1.0
2014-08-07,30.31,30.9,30.25,30.88,14000,11.4138072692828,11.6359829963985,11.3912131275422,11.6284516158183,37177.7786314999,0.0,1.0
2014-08-08,31.0,31.02,30.3,30.39,8700,11.6736398992994,11.6811712798796,11.4100415789927,11.4439327916035,23103.3338638608,0.0,1.0
2014-08-11,30.95,31.19,30.68,30.68,11800,11.6548114478489,11.7451880148113,11.5531378100163,11.5531378100163,31335.5562751215,0.0,1.0
2014-08-12,31.1,31.15,30.66,31.11,12600,11.7112968022004,11.7301252536509,11.5456064294361,11.7150624924905,33460.00076835,0.0,1.0
2014-08-13,30.79,30.94,30.65,30.91,11300,11.5945604032074,11.6510457575589,11.541840739146,11.6397486866886,30007.7784668536,0.0,1.0
2014-08-14,31.67,31.67,30.68,30.91,14400,11.9259411487359,11.9259411487359,11.5531378100163,11.6397486866886,38240.0008781143,0.0,1.0
2014-08-15,31.05,31.73,31.0,31.7,15100,11.6924683507499,11.9485352904765,11.6736398992994,11.9372382196062,40098.8898096893,0.0,1.0
2014-08-18,31.01,31.3,30.81,31.3,23300,11.6774055895895,11.7866106080023,11.6020917837876,11.7866106080023,61874.4458652823,0.0,1.0
2014-08-19,31.17,31.55,30.81,30.99,13300,11.7376566342311,11.8807528652547,11.6020917837876,11.6698742090093,35318.8896999249,0.0,1.0
2014-08-20,31.25,31.82,31.0,31.36,60500,11.7677821565518,11.9824265030874,11.6736398992994,11.8092047497429,160661.114800411,0.0,1.0
2014-08-21,31.39,31.64,31.0,31.64,18600,11.8205018206132,11.9146440778656,11.6736398992994,11.9146440778656,49393.3344675643,0.0,1.0
2014-08-22,31.15,31.47,31.0,31.47,18000,11.7301252536509,11.850627342934,11.6736398992994,11.850627342934,47800.0010976428,0.0,1.0
2014-08-25,31.43,31.66,31.15,31.54,16100,11.8355645817736,11.9221754584458,11.7301252536509,11.8769871749646,42754.4454262249,0.0,1.0
2014-08-26,31.24,31.64,31.23,31.64,53500,11.7640164662617,11.9146440778656,11.7602507759717,11.9146440778656,142072.225484661,0.0,1.0
2014-08-27,31.21,31.25,31.05,31.05,11500,11.8488695187066,11.864055509759,11.7881255544966,11.7881255544966,30291.0754003457,0.255332,1.0
2014-08-28,31.62,31.83,31.19,31.25,19300,12.0045259269946,12.0842523800202,11.8412765231803,11.864055509759,50836.32654145,0.0,1.0
2014-08-29,32.77,32.87,31.68,31.7,40900,12.4411231697537,12.479088147385,12.0273049135733,12.0348979090996,107730.868162969,0.0,1.0
2014-09-02,32.29,32.93,32.21,32.78,25800,12.2588912771238,12.5018671339637,12.2285192950188,12.4449196675168,67957.3691590369,0.0,1.0
2014-09-03,32.41,33.0,32.35,32.57,28200,12.3044492502813,12.5284426183056,12.2816702637026,12.3651932144913,74278.9848947612,0.0,1.0
2014-09-04,32.0,32.75,31.8,32.75,15500,12.1487928419933,12.4335301742275,12.0728628867308,12.4335301742275,40827.101626553,0.0,1.0
2014-09-05,31.88,32.0,31.53,31.86,32400,12.1032348688358,12.1487928419933,11.9703574471265,12.0956418733095,85341.8124322787,0.0,1.0
2014-09-08,31.55,31.99,31.36,31.8,26100,11.9779504426527,12.1449963442301,11.9058169851534,12.0728628867308,68747.5711260025,0.0,1.0
2014-09-09,32.0,32.63,31.65,31.72,16700,12.1487928419933,12.38797220107,12.015915420284,12.0424909046258,43987.9094944152,0.0,1.0
2014-09-10,31.8,32.44,31.8,32.19,13100,12.0728628867308,12.3158387435707,12.0728628867308,12.2209262994926,34505.4858908288,0.0,1.0
2014-09-11,31.8,32.0,31.52,32.0,21800,12.0728628867308,12.1487928419933,11.9665609493634,12.1487928419933,57421.3429328296,0.0,1.0
2014-09-12,31.35,31.75,31.03,31.75,30200,11.9020204873903,12.0538803979152,11.7805325589703,12.0538803979152,79546.9980078646,0.0,1.0
2014-09-15,31.18,31.37,30.86,31.37,10500,11.8374800254172,11.9096134829165,11.7159920969973,11.9096134829165,27657.068843794,0.0,1.0
2014-09-16,31.4,31.62,31.15,31.18,19700,11.9210029762059,12.0045259269946,11.8260905321278,11.8374800254172,51889.9291640707,0.0,1.0
2014-09-17,31.68,31.76,31.21,31.56,11200,12.0273049135733,12.0576768956783,11.8488695187066,11.9817469404159,29500.8734333804,0.0,1.0
2014-09-18,31.65,31.91,31.35,31.8,19300,12.015915420284,12.1146243621252,11.9020204873903,12.0728628867308,50836.3265414498,0.0,1.0
2014-09-19,32.06,32.06,31.36,31.83,9700,12.171571828572,12.171571828572,11.9058169851534,12.0842523800202,25549.8635985526,0.0,1.0
2014-09-22,32.04,32.34,31.81,32.13,11592,12.1639788330458,12.2778737659394,12.0766593844939,12.1981473129139,30533.4040035485,0.0,1.0
2014-09-23,31.69,32.05,31.52,31.84,12869,12.0311014113365,12.1677753308089,11.9665609493634,12.0880488777833,33897.0303762652,0.0,1.0
2014-09-24,31.61,32.0,31.42,31.57,12204,12.0007294292315,12.1487928419933,11.9285959717321,11.985543438179,32145.4160161583,0.0,1.0
2014-09-25,31.17,31.9284,31.17,31.7765,23032,11.8336835276541,12.1216099180093,11.8336835276541,12.0639411169875,60666.4390105012,0.0,1.0
2014-09-26,31.78,32.17,31.18,31.18,14689,12.1676382772396,12.3169579414348,11.9379157169393,11.9379157169393,38365.4090764033,0.269639,1.0
2014-09-29,31.8109,32.2,31.698,31.78,8180,12.1794689890951,12.3284440694498,12.1362428606653,12.1676382772396,21364.9020522144,0.0,1.0
2014-09-30,31.81,32.2,31.81,31.86,13669,12.1791244052546,12.3284440694498,12.1791244052546,12.1982679519463,35701.3259354181,0.0,1.0
2014-10-01,31.7305,31.98,31.5201,31.87,24491,12.1486861660148,12.2442124640064,12.0681301215362,12.2020966612847,63966.7256920277,0.0,1.0
2014-10-02,31.09,31.795,31.031,31.7,11793,11.9034573328943,12.1733813412471,11.8808679477981,12.1370086025329,30801.5024329785,0.0,1.0
2014-10-03,30.913,31.4999,30.85,31.11,28875,11.8356891776057,12.0603961286728,11.8115683087742,11.9111147515709,75417.0595058302,0.0,1.0
2014-10-06,30.81,31.0,30.53,31.0,17778,11.7962534714208,11.8689989488492,11.6890496099473,11.8689989488492,46433.4020396416,0.0,1.0
2014-10-07,30.6,30.634,30.2,30.53,16749,11.7158505753157,11.728868187066,11.5627022017821,11.6890496099473,43745.8122827065,0.0,1.0
2014-10-08,30.2,30.48,29.88,30.48,28221,11.5627022017821,11.6699060632556,11.4401835029553,11.6699060632556,73708.9120801402,0.0,1.0
2014-10-09,28.63,30.51,28.163,30.13,46155,10.961594835663,11.6813921912706,10.7827941095626,11.5359012364138,120549.762129579,0.0,1.0
2014-10-10,26.97,28.71,26.8,28.5,85721,10.3260290854988,10.9922245103697,10.2609410267471,10.9118216142646,223890.069537638,0.0,1.0
2014-10-13,25.6,26.6822,24.68,26.5,82346,9.80149590614646,10.2158388307414,9.44925464701932,10.1460797465969,215075.088556437,0.0,1.0
2014-10-14,25.43,26.4099,25.25,25.51,53986,9.7364078473947,10.1115830754585,9.66749107930461,9.76703752210141,141003.129852182,0.0,1.0
2014-10-15,26.57,26.64,25.0,25.04,64368,10.1728807119653,10.1996816773337,9.57177334584615,9.5870881831995,168119.317273464,0.0,1.0
2014-10-16,27.86,28.71,26.57,26.57,38209,10.6667842166109,10.9922245103697,10.1728807119653,10.1728807119653,99796.0320920618,0.0,1.0
2014-10-17,26.81,28.35,26.5,28.0,49114,10.2647697360854,10.8543909741895,10.1460797465969,10.7203861473477,128278.215084653,0.0,1.0
2014-10-20,27.0,27.0,26.25,26.7,51344,10.3375152135138,10.3375152135138,10.0503620131385,10.2226539333637,134102.632147788,0.0,1.0
2014-10-21,27.52,27.89,26.98,27.0,47891,10.5366080991074,10.678270344626,10.3298577948372,10.3375152135138,125083.927161688,0.0,1.0
2014-10-22,26.6,27.75,26.6,27.72,59859,10.1843668399803,10.6246684138892,10.1843668399803,10.6131822858742,156342.50268258,0.0,1.0
2014-10-23,27.09,28.0,26.78,27.33,22154,10.3719735975589,10.7203861473477,10.2532836080704,10.463862621679,57862.8410837113,0.0,1.0
2014-10-24,26.73,27.02,26.29,27.02,20764,10.2341400613787,10.3451726321905,10.0656768504918,10.3451726321905,54232.3748425649,0.0,1.0
2014-10-27,26.91,27.02,26.52,26.52,25565,10.3030568294688,10.3451726321905,10.1537371652736,10.1537371652736,66771.8485287118,0.0,1.0
2014-10-28,27.18,27.6,27.0,27.22,19381,10.4064319816039,10.5672377738142,10.3375152135138,10.4217468189573,50620.1915249352,0.0,1.0
2014-10-29,27.23,27.5307,26.76,27.0,14790,10.4983646530105,10.6142977507395,10.3171589465502,10.4096895200618,38361.3746817713,0.190114,1.0
2014-10-30,26.67,27.4,26.67,27.13,10371,10.2824599814833,10.5639071425813,10.2824599814833,10.4598102473807,26899.6495486579,0.0,1.0
2014-10-31,27.1,27.1,26.063,26.89,27068,10.4482439256917,10.4482439256917,10.0484347393101,10.367279673869,70207.2812634337,0.0,1.0
2014-11-03,26.46,27.0869,26.46,27.08,26351,10.2014957296606,10.4431932985542,10.2014957296606,10.4405330445657,68347.5716186177,0.0,1.0
2014-11-04,26.44,26.6999,26.0,26.33,27147,10.1937848485346,10.2939877487666,10.0241454637633,10.1513750023418,70412.1865102129,0.0,1.0
2014-11-05,27.38,27.38,26.15,26.33,18017,10.5561962614553,10.5561962614553,10.081977072208,10.1513750023418,46731.3649520942,0.0,1.0
2014-11-06,27.4,27.4,27.0,27.38,14611,10.5639071425813,10.5639071425813,10.4096895200618,10.5561962614553,37897.0957048924,0.0,1.0
2014-11-07,27.28,27.99,27.092,27.27,23777,10.5176418558254,10.7913781357974,10.4451595732413,10.5137864152625,61671.2918058472,0.0,1.0
2014-11-10,26.53,27.7224,26.52,27.24,14482,10.2284838136015,10.6882065463319,10.2246283730385,10.5022200935735,37562.5035930637,0.0,1.0
2014-11-11,26.99,27.03,25.87,26.5,43684,10.4058340794989,10.4212558417508,9.97402473644444,10.2169174919125,113304.820256828,0.0,1.0
2014-11-12,27.59,27.75,26.45,26.76,27670,10.637160513278,10.6988475622858,10.1976402890976,10.3171589465502,71768.711118635,0.0,1.0
2014-11-13,26.86,27.55,26.5,27.45,25673,10.35571335218,10.6217387510261,10.2169174919125,10.5831843453962,66589.0177285407,0.0,1.0
2014-11-14,26.96,27.59,26.66,26.66,10837,10.3942677578099,10.637160513278,10.2786045409203,10.2786045409203,28108.3311309233,0.0,1.0
2014-11-17,27.03,27.5,26.67,27.14,20557,10.4212558417508,10.6024615482111,10.2824599814833,10.4636656879436,53319.457696631,0.0,1.0
2014-11-18,26.8541,27.09,26.5913,26.93,16156,10.3534386422479,10.4443884851287,10.2521176642526,10.3827014361209,41904.4198349354,0.0,1.0
2014-11-19,26.8,27.22,26.8,26.9,9119,10.3325807088021,10.4945092124475,10.3325807088021,10.371135114432,23652.2904478075,0.0,1.0
2014-11-20,27.99,28.58,26.67,26.67,22997,10.7913781357974,11.0188491290136,10.2824599814833,10.2824599814833,59648.1767110681,0.0,1.0
2014-11-21,28.01,28.5,27.09,28.0,22481,10.7990890169234,10.9880056045097,10.4443884851287,10.7952335763604,58309.8082637526,0.0,1.0
2014-11-24,27.2,28.3977,27.2,27.8,57339,10.4867983313216,10.9485644475504,10.4867983313216,10.7181247651007,148722.303101966,0.0,1.0
2014-11-25,26.42,26.982,26.33,26.95,20771,10.2515189143332,10.4695868034269,10.2165970103858,10.4571701264678,53530.5864999903,0.169747,1.0
2014-11-26,26.42,26.61,26.33,26.46,10475,10.2515189143332,10.3252429337777,10.2165970103858,10.267039760532,26995.9507769197,0.0,1.0
2014-11-28,25.1,26.33,24.96,26.33,42185,9.73933098977149,10.2165970103858,9.68500802807555,10.2165970103858,108718.299143137,0.0,1.0
2014-12-01,23.991,25.2392,23.57,24.91,71069,9.30901552890868,9.79334353454345,9.1456586226659,9.665606970327,183157.539452497,0.0,1.0
2014-12-02,23.23,23.95,23.0,23.95,25681,9.01373142997577,9.29310666155487,8.92448656433244,9.29310666155487,66184.5357424415,0.0,1.0
2014-12-03,23.8,23.94,23.25,23.32,45549,9.23490348830922,9.28922645000516,9.02149185307518,9.04865333392315,117387.929540613,0.0,1.0
2014-12-04,23.39,23.79,23.07,23.74,23686,9.07581481477112,9.23102327675951,8.95164804518041,9.21162221901096,61043.0634942359,0.0,1.0
2014-12-05,23.02,23.78,23.02,23.2,24866,8.93224698743186,9.2271430652098,8.93224698743186,9.00209079532664,64084.134798939,0.0,1.0
2014-12-08,20.6282,22.95,19.98,22.95,65771,8.00417798897228,8.90508550658389,7.75266267632009,8.90508550658389,169503.644730194,0.0,1.0
2014-12-09,21.86,21.99,20.05,20.51,62015,8.48214244766553,8.53258519781176,7.77982415716806,7.95831388845471,159823.76013658,0.0,1.0
2014-12-10,20.95,21.89,20.86,21.4,26887,8.12904319664194,8.49378308231466,8.09412129269455,8.30365271637888,69292.6137030111,0.0,1.0
2014-12-11,21.3,21.95,20.82,20.82,20947,8.26485060088178,8.51706435161292,8.07860044649571,8.07860044649571,53984.1700166241,0.0,1.0
2014-12-12,20.28,21.5299,20.1601,21.12,27168,7.86906902281139,8.35405666440961,7.82254528633037,8.19500679298701,70016.8010221818,0.0,1.0
2014-12-15,18.17,20.85,18.16,20.4,59657,7.05034438582263,8.09024108114484,7.04646417427292,7.9156315614079,153746.771885317,0.0,1.0
2014-12-16,17.93,18.83,17.2,18.17,63123,6.95721930862959,7.30643834810347,6.67396386550078,7.05034438582263,162679.274548115,0.0,1.0
2014-12-17,19.0701,19.99,17.51,18.0,56929,7.399602227412,7.7565428878698,6.79425042354178,6.98438078947756,146716.227377495,0.0,1.0
2014-12-18,18.67,20.0,18.3435,19.42,42782,7.24435496330812,7.76042309941951,7.11766605621009,7.53537082953635,110256.875048991,0.0,1.0
2014-12-19,20.27,20.42,18.55,18.99,49376,7.86518881126168,7.92339198450732,7.1977924247116,7.36852173289883,127250.793848323,0.0,1.0
2014-12-22,18.36,20.01,17.82,20.01,82207,7.12406840526711,7.76430331096922,6.91453698158279,7.76430331096922,211862.159954009,0.0,1.0
2014-12-23,19.44,19.71,18.35,18.4,38839,7.54313125263577,7.64789696447793,7.1201881937174,7.13958925146595,100095.057968953,0.0,1.0
2014-12-24,18.91,19.5,18.53,19.34,21228,7.33748004050115,7.56641252193403,7.19003200161218,7.50432913713867,54708.3573357949,0.0,1.0
2014-12-26,18.89,19.6431,18.55,18.92,33387,7.32971961740173,7.62193834921037,7.1977924247116,7.34136025205086,86044.2776695961,0.0,1.0
2014-12-29,18.07,18.9799,18.05,18.35,38248,7.0942101773921,7.4514333008237,7.08635825688585,7.20413706447952,97423.2991013624,0.21305,1.0
2014-12-30,17.36,18.1797,17.3,17.79,95329,6.81546699942041,7.13727796136885,6.79191123790167,6.98428329030467,242817.027819331,0.0,1.0
2014-12-31,17.32,17.92,17.04,17.36,82381,6.79976315840792,7.03532077359526,6.68983627132049,6.81546699942041,209836.561474308,0.0,1.0
2015-01-02,18.74,19.037,17.5,17.5,71622,7.35724951435129,7.47385053386903,6.87043044296412,6.87043044296412,182431.801093856,0.0,1.0
2015-01-05,17.71,19.0,17.415,19.0,38304,6.95287560827969,7.45932448093247,6.83705978081258,7.45932448093247,97565.93936359,0.0,1.0
2015-01-06,17.67,18.09,17.55,17.87,35189,6.9371717672672,7.10206209789834,6.89006024422973,7.01569097232965,89631.5747771869,0.0,1.0
2015-01-07,17.65,18.59,17.25,17.81,26354,6.92931984676096,7.29836011055446,6.77228143663606,6.99213521081091,67127.5262632636,0.0,1.0
2015-01-08,18.68,18.8699,17.76,17.95,31114,7.33369375283256,7.40824773803935,6.9725054095453,7.04709865435463,79251.9485525986,0.0,1.0
2015-01-09,19.08,19.24,18.4159,18.64,15385,7.49073216295745,7.55354752700741,7.2300091425476,7.31798991182007,39187.8648994578,0.0,1.0
2015-01-12,18.71,19.9899,18.5,19.39,57203,7.34547163359193,7.84795528638906,7.26302646827636,7.61243693080425,145704.480717821,0.0,1.0
2015-01-13,18.04,19.07,17.65,18.61,45892,7.08243229663273,7.48680620270433,6.92931984676096,7.3062120310607,116893.694895412,0.0,1.0
2015-01-14,18.85,19.0,17.73,17.73,58490,7.40043507713564,7.45932448093247,6.96072752878594,6.96072752878594,148982.659601514,0.0,1.0
2015-01-15,19.17,19.43,18.7,19.18,14805,7.52606580523556,7.62814077181674,7.3415456733388,7.52999176548868,37710.5193263875,0.0,1.0
2015-01-16,20.4,20.6,18.9301,18.97,37971,8.0089589163696,8.08747812143205,7.43188201876315,7.44754660017311,96717.7392328445,0.0,1.0
2015-01-20,19.1686,20.36,18.81,20.36,27678,7.52551617080012,7.99325507535711,7.38473123612315,7.99325507535711,70499.9496059274,0.0,1.0
2015-01-21,19.97,20.2199,19.01,19.18,21175,7.84014262548534,7.93825237221087,7.4632504411856,7.52999176548868,53935.8491547624,0.0,1.0
2015-01-22,19.8,20.3773,19.32,19.9176,18300,7.77340130118226,8.00004698659502,7.58495520903239,7.81957059375898,46612.7999779056,0.0,1.0
2015-01-23,19.95,20.2,19.41,19.75,17410,7.8322907049791,7.93043971130716,7.62028885131049,7.75377149991665,44345.8386675047,0.0,1.0
2015-01-26,19.18,20.0,18.71,20.0,47487,7.52999176548868,7.85192050624471,7.34547163359193,7.85192050624471,120956.395221355,0.0,1.0
2015-01-27,19.25,19.55,18.9,19.35,28681,7.55747348726053,7.6752522948542,7.42006487840125,7.59673308979176,73054.738588323,0.0,1.0
2015-01-28,18.76,19.18,18.49,18.95,15732,7.42801534050985,7.59431419141678,7.32110893635539,7.50324577306299,39732.3250519489,0.160251,1.0
2015-01-29,18.63,19.9293,18.5,19.9293,12086,7.3765418866577,7.89099926042766,7.32506843280555,7.89099926042766,30524.0834336292,0.0,1.0
2015-01-30,18.41,18.94,18.0,18.53,10788,7.28943296475407,7.49928627661282,7.1270936102973,7.33694692215605,27245.8888037392,0.0,1.0
2015-02-02,19.25,19.32,18.14,18.41,23802,7.62203066656794,7.6497471417191,7.18252656059961,7.28943296475407,60113.7046075825,0.0,1.0
2015-02-03,19.55,19.65,19.1,19.3,52268,7.7408155600729,7.78041052457455,7.56263821981546,7.64182814881877,132006.684834431,0.0,1.0
2015-02-04,19.38,19.9113,19.08,19.33,33763,7.67350412042009,7.88387216681736,7.55471922691513,7.65370663816926,85270.9439822622,0.0,1.0
2015-02-05,19.42,19.7,18.91,19.22,44100,7.68934210622075,7.80020800682537,7.48740778726233,7.61015217721745,111377.799058667,0.0,1.0
2015-02-06,19.24,19.652,18.86,19.49,30457,7.61807117011778,7.78120242386458,7.4676103050115,7.7170585813719,76921.3974133744,0.0,1.0
2015-02-09,19.24,19.59,19.1398,19.37,33325,7.61807117011778,7.75665354587356,7.57839701568712,7.66954462396992,84164.7427127,0.0,1.0
2015-02-10,19.24,19.52,19.0,19.43,32712,7.61807117011778,7.7289370707224,7.52304325531381,7.69330160267091,82616.5660500477,0.0,1.0
2015-02-11,19.31,19.4299,18.77,19.05,18398,7.64578764526893,7.69326200770641,7.43197483696001,7.54284073756464,46465.5044689649,0.0,1.0
2015-02-12,20.1,20.38,19.25,19.4,29929,7.95858786483198,8.0694537654366,7.62203066656794,7.68142311332042,75587.8945130802,0.0,1.0
2015-02-13,21.15,21.46,19.935,20.3,33304,8.37433499209932,8.49707938205444,7.89325617340425,8.03777779383528,84111.7056655292,0.0,1.0
2015-02-17,20.95,21.29,20.89,21.14,23082,8.29514506309602,8.42976794240163,8.27138808439503,8.37037549564916,58295.2915617267,0.0,1.0
2015-02-18,20.7,20.7388,20.2,20.28,28376,8.19615765184189,8.21152049806853,7.99818282933363,8.02985880093495,71665.6785961163,0.0,1.0
2015-02-19,20.63,20.82,20.25,20.34,20266,8.16844117669073,8.24367160924387,8.01798031158446,8.05361577963594,51183.2760934907,0.0,1.0
2015-02-20,21.03,21.06,20.5,20.75,19889,8.32682103469734,8.33869952404783,8.11696772283859,8.21595513409272,50231.1348180912,0.0,1.0
2015-02-23,21.02,21.0933,20.37,20.69,23791,8.32286153824717,8.35188464722689,8.06549426898644,8.19219815539173,60085.9232971597,0.0,1.0
2015-02-24,21.74,22.0,20.831,21.12,27159,8.60794528265907,8.71089219036336,8.24802705533905,8.36245650274883,68592.055433885,0.0,1.0
2015-02-25,22.28,22.3,21.44,21.77,16474,8.8818228602177,8.88979577122328,8.54696059798328,8.67851362957538,41324.9313543508,0.151698,1.0
2015-02-26,21.01,22.05,21.01,21.91,20869,8.37554301136328,8.79013438365352,8.37554301136328,8.73432400661445,52349.7628040516,0.0,1.0
2015-02-27,21.15,21.368,20.65,21.1,16011,8.43135338840235,8.51825811836319,8.23203061326282,8.4114211108884,40163.4985986713,0.0,1.0
2015-03-02,21.7,21.839,20.6507,21.15,17084,8.65060844105584,8.70602017254463,8.23230966514801,8.43135338840235,42855.1127387234,0.0,1.0
2015-03-03,23.28,23.28,21.4801,21.96,25864,9.28046841049677,9.28046841049677,8.56294628454947,8.7542562841284,64879.6906973976,0.0,1.0
2015-03-04,22.67,23.39,22.08,23.39,23032,9.03729462482654,9.32431942102747,8.80209375016189,9.32431942102747,57775.6354833924,0.0,1.0
2015-03-05,22.48,22.99,22.27,22.99,18008,8.96155197027352,9.16486120091584,8.87783640471491,9.16486120091584,45172.9612619369,0.0,1.0
2015-03-06,21.65,22.67,21.55,22.24,24934,8.63067616354189,9.03729462482654,8.59081160851398,8.86587703820654,62546.7912097476,0.0,1.0
2015-03-09,21.55,22.2693,21.55,21.74,10327,8.59081160851398,8.87755735282972,8.59081160851398,8.666554263067,25905.2182892061,0.0,1.0
2015-03-10,20.79,21.6699,20.44,21.31,26784,8.28784099030189,8.63860920999244,8.14831504770421,8.495136676447,67187.5052443202,0.0,1.0
2015-03-11,20.78,21.5,20.69,20.8,7585,8.2838545347991,8.57087933100003,8.24797643527398,8.29182744580468,19026.9275417476,0.0,1.0
2015-03-12,20.88,21.338,20.69,20.82,6936,8.323719089827,8.50629875185482,8.24797643527398,8.29980035681026,17398.9148885381,0.0,1.0
2015-03-13,19.95,20.99,19.67,20.99,30156,7.95297872806747,8.3675701003577,7.84135797398933,8.3675701003577,75646.147257606,0.0,1.0
2015-03-16,18.9,20.55,18.89,20.03,25866,7.53440090027444,8.19216605823491,7.53041444477165,7.98487037208979,64884.7076855431,0.0,1.0
2015-03-17,19.04,19.08,18.75,18.85,20503,7.59021127731351,7.60615709932467,7.47460406773258,7.51446862276049,51431.6539734281,0.0,1.0
2015-03-18,19.33,19.5665,18.5,18.79,28457,7.70581848689444,7.80009815953544,7.37494268016281,7.49054988974374,71384.2158280175,0.0,1.0
2015-03-19,18.95,19.4792,18.91,19.18,28946,7.5543331777884,7.76529640299608,7.53838735577723,7.64602165435258,72610.8694295883,0.0,1.0
2015-03-20,19.3,19.4993,18.93,19.09,19558,7.69385912038607,7.77330917855669,7.54636026678281,7.61014355482747,49061.1270746869,0.0,1.0
2015-03-23,19.2,19.44,19.047,19.2,22553,7.65399456535816,7.74966949742514,7.59300179616547,7.65399456535816,56574.0668225491,0.0,1.0
2015-03-24,19.36,19.4799,18.97,19.12,12433,7.71777785340281,7.76557545488128,7.56230608879398,7.62210292133584,31188.1068064006,0.0,1.0
2015-03-25,19.9299,19.98,19.36,19.36,14236,7.94496595250686,7.96493809457584,7.71777785340281,7.71777785340281,35710.9216195543,0.0,1.0
2015-03-26,20.46,20.6299,20.07,20.07,13609,8.15628795870979,8.22401783770221,8.00081619410096,8.00081619410096,34138.0958359451,0.0,1.0
2015-03-27,20.24,20.46,20.12,20.24,4678,8.11471560614449,8.20291903664606,8.06660464405272,8.11471560614449,11668.0269026688,0.115716,1.0
2015-03-30,19.45,20.63,19.19,20.54,15975,7.79798510570703,8.27107623294273,7.69374468784154,8.2349930113739,39845.389006014,0.0,1.0
2015-03-31,19.17,19.49,19.01,19.22,12689,7.68572619415958,7.81402209307095,7.62157824470389,7.70577242836448,31649.335905935,0.0,1.0
2015-04-01,19.2,19.4,19.1001,19.29,13280,7.69775393468252,7.77793887150213,7.65770155874113,7.73383715625134,33123.4282316035,0.0,1.0
2015-04-02,19.07,19.4623,19.07,19.17,16358,7.64563372574977,7.80291647932144,7.64563372574977,7.68572619415958,40800.6806485369,0.0,1.0
2015-04-06,19.44,19.6899,19.04,19.3,17386,7.79397585886605,7.89416693742215,7.63360598522683,7.73784640309233,43364.7532556219,0.0,1.0
2015-04-07,20.3495,20.49,19.51,19.68,13910,8.15861685905323,8.214946777169,7.82204058675292,7.89019778304958,34694.7956853618,0.0,1.0
2015-04-08,19.81,20.414,19.187,20.35,21461,7.94231799198233,8.18447650117755,7.69254191378925,8.15881732139528,53528.7570239791,0.0,1.0
2015-04-09,19.72,20.0755,19.7,19.81,7169,7.9062347704135,8.04876349561036,7.89821627673154,7.94231799198233,17881.163930148,0.0,1.0
2015-04-10,19.62,20.0,19.5,19.76,10485,7.8661423020037,8.01849368196096,7.81803133991193,7.92227175777743,26152.0440518345,0.0,1.0
2015-04-13,19.51,19.92,19.36,19.8,18071,7.82204058675292,7.98641970723312,7.76190188413821,7.93830874514135,45073.3035823273,0.0,1.0
2015-04-14,20.22,20.22,19.61,19.77,14223,8.10669711246253,8.10669711246253,7.86213305516272,7.92628100461841,35475.4909441338,0.0,1.0
2015-04-15,21.47,21.9,19.8,19.98,33062,8.60785296758509,8.78025058174725,7.93830874514135,8.010475188279,82464.3662796141,0.0,1.0
2015-04-16,21.43,21.71,20.825,21.71,10566,8.59181598022117,8.70407489176862,8.34925654634185,8.70407489176862,26354.0770101749,0.0,1.0
2015-04-17,21.609,21.77,20.8405,21.11,23676,8.66358149867472,8.7281303728145,8.35547087894537,8.46352008130979,59053.485452669,0.0,1.0
2015-04-20,21.81,22.63,21.67,21.76,43304,8.74416736017842,9.07292560113882,8.6880379044047,8.72412112597352,108010.311456428,0.0,1.0
2015-04-21,22.1967,22.36,21.92,21.92,13649,8.89920493551914,8.96467593643235,8.78826907542921,8.78826907542921,34043.8005973762,0.0,1.0
2015-04-22,22.21,22.94,22.03,22.58,76515,8.90453723381765,9.19721225320922,8.83237079068,9.05287936693392,190846.318610026,0.0,1.0
2015-04-23,22.12,22.4199,22.0,22.15,28282,8.86845401224882,8.98869132500982,8.82034305015705,8.88048175277176,70541.9275034797,0.0,1.0
2015-04-24,22.2,22.5,22.0,22.24,21865,8.90052798697666,9.02080539220608,8.82034305015705,8.91656497434059,54536.4275816273,0.0,1.0
2015-04-27,22.08,22.8262,22.08,22.09,24573,8.8524170248849,9.15158702415886,8.8524170248849,8.85642627172588,61290.8133987344,0.0,1.0
2015-04-28,21.56,22.24,21.41,21.75,24860,8.70686332294652,8.98147682292814,8.64628681559764,8.78359356558845,61558.5177026319,0.156955,1.0
2015-04-29,21.94,22.0499,21.38,21.76,13221,8.86032380823037,8.90470619594798,8.63417151412786,8.7876319994117,32737.938960036,0.0,1.0
2015-04-30,22.53,22.53,21.71,21.77,17134,9.09859140380265,9.09859140380265,8.76743983029541,8.79167043323496,42427.3387898992,0.0,1.0
2015-05-01,22.56,22.7899,22.46,22.7,15724,9.11070670527243,9.20355029886915,9.07032236703984,9.16724477879805,38935.8862572882,0.0,1.0
2015-05-04,22.39,22.92,22.16,22.65,18717,9.04205333027702,9.25609032290975,8.94916935234207,9.14705260968176,46347.1752148094,0.0,1.0
2015-05-05,22.535,22.93,22.2101,22.46,20990,9.10061062071428,9.26012875673301,8.96940190579659,9.07032236703984,51975.594793976,0.0,1.0
2015-05-06,22.3048,22.89,22.11,22.79,12875,9.00764587410286,9.24397502143998,8.92897718322577,9.20359068320739,31881.1711754379,0.0,1.0
2015-05-07,21.66,22.47,21.65,22.16,17730,8.74724766117911,9.0743608008631,8.74320922735585,8.94916935234207,43903.1584419817,0.0,1.0
2015-05-08,21.84,21.977,21.65,21.85,11402,8.81993946999778,8.87526601337643,8.74320922735585,8.82397790382104,28233.7175722208,0.0,1.0
2015-05-11,21.95,22.08,21.83,21.98,11257,8.86436224205362,8.91686188175599,8.81590103617452,8.8764775435234,27874.66748908,0.0,1.0
2015-05-12,22.059,22.059,21.7,22.01,14902,8.90838117072715,8.90838117072715,8.76340139647215,8.88859284499318,36900.443717,0.0,1.0
2015-05-13,21.56,22.3298,21.38,22.1,18447,8.70686332294652,9.017741958661,8.63417151412786,8.92493874940251,45678.5991979264,0.0,1.0
2015-05-14,21.05,21.42,20.57,21.4,18780,8.50090319796031,8.6503252494209,8.30705837444388,8.64224838177438,46503.1762854154,0.0,1.0
2015-05-15,21.38,21.5,20.05,20.95,24980,8.63417151412786,8.68263272000697,8.09705981563441,8.46051885972772,61855.6625990243,0.0,1.0
2015-05-18,19.32,20.99,19.25,20.99,65015,7.80225414653649,8.47667259502076,7.77398510977368,8.47667259502076,160990.628657949,0.0,1.0
2015-05-19,17.92,19.0,17.25,19.0,105142,7.23687341128023,7.6730242641922,6.96629834512187,7.6730242641922,260353.405804108,0.0,1.0
2015-05-20,17.68,17.8,17.36,17.8,46211,7.13995099952201,7.18841220540112,7.01072111717772,7.18841220540112,114428.023393255,0.0,1.0
2015-05-21,18.24,18.71,17.65,18.0,33208,7.36610329362452,7.55590968331769,7.12783569805223,7.2691808818663,82229.8976616653,0.0,1.0
2015-05-22,18.1,18.49,17.891,18.15,20667,7.30956522009889,7.46706413920599,7.22516195319277,7.32975738921518,51175.7797811864,0.0,1.0
2015-05-26,17.89,18.12,17.801,17.93,12492,7.22475810981045,7.31764208774541,7.18881604878344,7.24091184510349,30932.783714452,0.0,1.0
2015-05-27,17.6,17.91,17.38,17.902,14601,7.12879280686835,7.25435677108023,7.03968289678249,7.25111641071347,36047.8424555152,0.05237,1.0
2015-05-28,17.5,17.814,17.38,17.6,15093,7.08828830228387,7.21547244667913,7.03968289678249,7.12879280686835,37262.5221684193,0.0,1.0
2015-05-29,17.55,17.6,17.3801,17.5,13114,7.10854055457611,7.12879280686835,7.03972340128707,7.08828830228387,32376.6458435467,0.0,1.0
2015-06-01,17.31,17.5,17.3,17.39,19846,7.01132974357335,7.08828830228387,7.00727929311491,7.04373334724094,48997.0194762109,0.0,1.0
2015-06-02,17.84,17.9,17.33,17.49,14219,7.2260036178711,7.25030632062178,7.01943064449025,7.08423785182542,35104.7374751709,0.0,1.0
2015-06-03,17.5,17.86,17.5,17.86,9509,7.08828830228387,7.23410451878799,7.08828830228387,7.23410451878799,23476.4011991983,0.0,1.0
2015-06-04,17.43,17.69,17.31,17.39,13904,7.05993514907473,7.16524686099438,7.01132974357335,7.04373334724094,34327.0461955676,0.0,1.0
2015-06-05,17.36,17.5299,17.2901,17.31,10883,7.03158199586559,7.10039914915463,7.00326934716104,7.01132974357335,26868.6164949916,0.0,1.0
2015-06-08,17.45,17.49,17.2801,17.35,10283,7.06803604999163,7.08423785182542,6.9992188967026,7.02753154540715,25387.2997719377,0.0,1.0
2015-06-09,17.54,17.6,17.382,17.6,12104,7.10449010411766,7.12879280686835,7.04049298687418,7.12879280686835,29883.0960264061,0.0,1.0
2015-06-10,17.43,17.72,17.37,17.6,35934,7.05993514907473,7.17739821236972,7.03563244632404,7.12879280686835,88716.0585436945,0.0,1.0
2015-06-11,17.37,17.58,17.3501,17.46,13329,7.03563244632404,7.12069190595145,7.02757204991173,7.07208650045007,32907.4510026411,0.0,1.0
2015-06-12,17.32,17.6,17.32,17.44,17672,7.0153801940318,7.12879280686835,7.0153801940318,7.06398559953318,43629.7152163458,0.0,1.0
2015-06-15,17.069,17.3996,17.0,17.25,26345,6.91371388752476,7.04762177968105,6.88576577936147,6.98702704082267,65042.148448089,0.0,1.0
2015-06-16,16.71,17.08,16.55,17.08,28644,6.76830271606648,6.91816938302905,6.70349550873131,6.91816938302905,70718.0603585903,0.0,1.0
2015-06-17,16.77,17.0365,16.6,16.75,16975,6.79260541881717,6.9005499235348,6.72374776102355,6.78450451790027,41908.9189563982,0.0,1.0
2015-06-18,16.64,16.903,16.56,16.64,34902,6.73994956285734,6.84647640991452,6.70754595918976,6.73994956285734,86168.1937800419,0.0,1.0
2015-06-19,15.6071,16.35,15.04,16.35,47871,6.32157853500426,6.62248649956236,6.09187748950568,6.62248649956236,118186.854748851,0.0,1.0
2015-06-22,15.5,15.62,15.03,15.62,30560,6.27819821059428,6.32680361609566,6.08782703904723,6.32680361609566,75448.3984275422,0.0,1.0
2015-06-23,15.62,15.7,15.36,15.53,18120,6.32680361609566,6.35920721976324,6.22149190417601,6.29034956196962,44735.7650362259,0.0,1.0
2015-06-24,15.58,15.75,15.3785,15.56,19856,6.31060181426186,6.37945947205548,6.22898523752414,6.30250091334497,49021.7080882618,0.0,1.0
2015-06-25,16.06,16.2,15.26,15.45,41149,6.50502343626736,6.56172974268564,6.18098739959153,6.25794595830204,101591.169728237,0.0,1.0
2015-06-26,15.98,16.2299,15.8214,15.94,16215,6.50506920635755,6.60679741628675,6.44050700509795,6.48878617955815,39832.8890562395,0.080113,1.0
2015-06-29,16.04,16.2671,15.68,15.78,19325,6.52949374655663,6.62194063121019,6.3829465053621,6.42365407236058,47472.7462850341,0.0,1.0
2015-06-30,16.5,16.653,15.86,15.99,29774,6.71674855474966,6.77903113225733,6.45622012595937,6.50913996305739,73141.1926463444,0.0,1.0
2015-07-01,15.91,16.5,15.86,16.36,21267,6.47657390945861,6.71674855474966,6.45622012595937,6.65975796095178,52243.3580979985,0.0,1.0
2015-07-02,15.92,16.22,15.8701,16.17,20148,6.48064466615846,6.6027673671539,6.46033159022621,6.58241358365466,49494.483423072,0.0,1.0
2015-07-06,15.81,16.44,15.8,15.92,18361,6.43586634246013,6.69232401455057,6.43179558576028,6.48064466615846,45104.636198681,0.0,1.0
2015-07-07,15.56,15.88,15.38,15.88,20720,6.33409742496392,6.46436163935906,6.26082380436665,6.46436163935906,50899.6275821944,0.0,1.0
2015-07-08,15.38,15.8,15.38,15.4,12642,6.26082380436665,6.43179558576028,6.26082380436665,6.26896531776635,31055.6511531902,0.0,1.0
2015-07-09,16.04,16.31,15.38,15.42,21014,6.52949374655663,6.63940417745254,6.26082380436665,6.27710683116604,51621.8520276175,0.0,1.0
2015-07-10,15.48,16.135,15.39,16.1,14019,6.30153137136513,6.56816593520519,6.2648945610665,6.55391828675573,34438.3146271614,0.0,1.0
2015-07-13,15.56,15.71,15.38,15.55,19608,6.33409742496392,6.39515877546164,6.26082380436665,6.33002666826407,48167.9487273971,0.0,1.0
2015-07-14,15.66,15.964,15.5,15.67,16726,6.3748049919624,6.49855599563779,6.30967288476483,6.37887574866225,41088.1839256652,0.0,1.0
2015-07-15,15.8,15.9396,15.585,15.9396,25413,6.43179558576028,6.48862334929016,6.34427431671354,6.48862334929016,62428.1967059028,0.0,1.0
2015-07-16,15.89,16.4,15.84,15.97,24966,6.46843239605891,6.67604098775117,6.44807861255967,6.5009984496577,61330.1207633719,0.0,1.0
2015-07-17,15.75,16.132,15.49,15.88,19409,6.41144180226103,6.56694470819524,6.30560212806498,6.46436163935906,47679.0961265836,0.0,1.0
2015-07-20,15.51,16.05,15.2262,15.61,23108,6.31374364146468,6.53356450325648,6.19821556632298,6.35445120846316,56765.8587919569,0.0,1.0
2015-07-21,15.89,15.89,15.24,15.6,15000,6.46843239605891,6.46843239605891,6.20383321056877,6.35038045176331,36848.1859909709,0.0,1.0
2015-07-22,15.66,15.9667,15.5809,15.87,11256,6.3748049919624,6.49965509994675,6.3426053064666,6.46029088265921,27650.8787676245,0.0,1.0
2015-07-23,15.13,15.84,15.12,15.84,32069,6.15905488687044,6.44807861255967,6.15498413017059,6.44807861255967,78778.965102963,0.0,1.0
2015-07-24,15.22,15.52,15.01,15.08,14720,6.19569169716908,6.31781439816452,6.11020580647226,6.1387011033712,36160.353185806,0.0,1.0
2015-07-27,15.22,15.78,15.06,15.48,26919,6.19569169716908,6.42365407236058,6.1305595899715,6.30153137136513,66127.7545793963,0.0,1.0
2015-07-28,16.19,16.19,15.0501,15.42,15899,6.59055509705436,6.59055509705436,6.12652954083865,6.27710683116604,39056.6206046964,0.0,1.0
2015-07-29,15.58,16.25,15.39,16.16,24536,6.38284392229326,6.65733079186556,6.3050043622653,6.620459421326,59890.3693485044,0.099748,1.0
2015-07-30,15.57,15.95,15.32,15.6,6503,6.37874710334442,6.53442622340035,6.27632662962341,6.39103756019094,15873.2911588411,0.0,1.0
2015-07-31,15.5,15.79,15.45,15.45,9400,6.35006937070254,6.46887712021891,6.32958527595834,6.32958527595834,22944.6312306791,0.0,1.0
2015-08-03,14.91,15.85,14.91,15.42,40148,6.10835705272096,6.49345803391195,6.10835705272096,6.31729481911182,97997.9845371598,0.0,1.0
2015-08-04,14.49,14.97,14.03,14.9,50089,5.93629065686966,6.132937966414,5.74783698522301,6.10426023377212,122263.152522711,0.0,1.0
2015-08-05,14.39,14.84,14.23,14.5,41664,5.89532246738126,6.07967932007908,5.82977336419981,5.9403874758185,101698.416552661,0.0,1.0
2015-08-06,13.55,14.54,13.4892,14.37,55622,5.55118967567867,5.95677475161386,5.52628101646972,5.88712882948358,135768.753012003,0.0,1.0
2015-08-07,13.36,13.85,13.25,13.62,40553,5.4733501156507,5.67409424414388,5.42828510721346,5.57986740832055,98986.556414652,0.0,1.0
2015-08-10,13.68,13.77,13.46,13.77,8174,5.60444832201359,5.64131969255316,5.51431830513911,5.64131969255316,19952.0654978267,0.0,1.0
2015-08-11,13.61,13.76,13.312,13.56,23868,5.57577058937171,5.63722287360432,5.45368538469627,5.55528649462751,58259.8359801966,0.0,1.0
2015-08-12,14.2,14.6,13.47,13.7,29982,5.81748290735329,5.98135566530691,5.51841512408795,5.61264195991128,73183.6099530021,0.0,1.0
2015-08-13,13.45,14.47,13.45,14.24,18629,5.51022148619027,5.92809701897198,5.51022148619027,5.83387018314865,45471.865446417,0.0,1.0
2015-08-14,13.3,13.78,13.2,13.48,10407,5.44876920195766,5.645416511502,5.40780101246926,5.52251194303679,25402.635874221,0.0,1.0
2015-08-17,14.14,14.14,13.31,13.35,20463,5.79290199366025,5.79290199366025,5.4528660209065,5.46925329670186,49948.5094546155,0.0,1.0
2015-08-18,13.65,14.11,13.55,14.11,16651,5.59215786516707,5.78061153681373,5.55118967567867,5.78061153681373,40643.7292151104,0.0,1.0
2015-08-19,13.2,13.85,13.15,13.43,52213,5.40780101246926,5.67409424414388,5.38731691772506,5.50202784829259,127447.662813558,0.0,1.0
2015-08-20,13.35,13.59,13.05,13.05,25551,5.46925329670186,5.56757695147403,5.34634872823665,5.34634872823665,62367.9013377746,0.0,1.0
2015-08-21,13.25,13.65,13.15,13.17,53519,5.42828510721346,5.59215786516707,5.38731691772506,5.39551055562274,130635.502003693,0.0,1.0
2015-08-24,13.86,14.0,12.01,12.99,65824,5.67819106309272,5.73554652837649,4.92027955755726,5.32176781454361,160671.000651938,0.0,1.0
2015-08-25,13.82,13.95,12.845,13.68,48965,5.66180378729736,5.71506243363228,5.26236393978543,5.60444832201359,119519.560447894,0.0,1.0
2015-08-26,13.72,14.46,13.3,13.7,37990,5.62083559780896,5.92400020002314,5.44876920195766,5.61264195991128,92730.4830269678,0.0,1.0
2015-08-27,14.98,15.45,13.96,14.42,34098,6.17773299448252,6.37156039818123,5.75708628858317,5.94678970496915,82682.1166366687,0.099341,1.0
2015-08-28,15.79,15.88,14.51,15.71,16939,6.51177596681435,6.548891852629,5.9839055907838,6.47878406831244,41074.3261689404,0.0,1.0
2015-08-31,15.79,15.79,15.12,15.54,23823,6.51177596681435,6.51177596681435,6.23546881686086,6.40867628399588,57766.9090455557,0.0,1.0
2015-09-01,15.75,15.85,15.3001,15.64,27465,6.49528001756339,6.53651989069078,6.30974182836328,6.44991615712327,66598.1680282159,0.0,1.0
2015-09-02,15.429,15.7799,14.79,15.59,21962,6.36290002482448,6.50761073962848,6.09937723554048,6.42929622055957,53254.2860453551,0.0,1.0
2015-09-03,14.78,15.6,14.7201,15.23,9468,6.09525324822774,6.43342020787231,6.07055056422444,6.28083267730098,22958.3635496504,0.0,1.0
2015-09-04,15.12,15.48,14.66,14.66,10536,6.23546881686086,6.38393236011945,6.04576540047488,6.04576540047488,25548.0902364931,0.0,1.0
2015-09-08,15.01,15.51,14.9055,15.0,6016,6.19010495642073,6.39630432205766,6.14700928900261,6.18598096910799,14587.8237341251,0.0,1.0
2015-09-09,15.05,15.68,14.85,15.0,31619,6.20660090567169,6.46641210637422,6.12412115941691,6.18598096910799,76670.9439244186,0.0,1.0
2015-09-10,15.04,15.21,14.8801,15.0,8385,6.20247691835895,6.27258470267551,6.13653436122826,6.18598096910799,20332.2642969813,0.0,1.0
2015-09-11,14.7,15.03,14.7,14.85,9825,6.06226134972583,6.19835293104621,6.06226134972583,6.12412115941691,23824.0306163197,0.0,1.0
2015-09-14,15.09,15.12,14.69,14.69,10464,6.22309685492264,6.23546881686086,6.05813736241309,6.05813736241309,25373.5019205262,0.0,1.0
2015-09-15,14.6,15.468,14.31,15.18,21138,6.02102147659845,6.37898357534416,5.90142584452903,6.26021274073729,51256.2197626225,0.0,1.0
2015-09-16,15.71,15.75,14.6,14.6,16745,6.47878406831244,6.49528001756339,6.02102147659845,6.02102147659845,40603.9076509184,0.0,1.0
2015-09-17,15.39,15.57,15.31,15.31,4376,6.3468164743048,6.4210482459341,6.31382457580289,6.31382457580289,10611.0898704341,0.0,1.0
2015-09-18,14.93,15.5,14.66,15.2,22224,6.15711305791882,6.39218033474493,6.04576540047488,6.26846071536277,53889.593528457,0.0,1.0
2015-09-21,15.2499,15.3,14.87,15.17,15292,6.28903941205333,6.30970058849015,6.13236913404239,6.25608875342455,37080.6184411971,0.0,1.0
2015-09-22,15.6,15.6,14.92,14.97,11302,6.43342020787231,6.43342020787231,6.15298907060608,6.17360900716978,27405.5159313634,0.0,1.0
2015-09-23,15.72,15.76,15.1,15.6,22718,6.48290805562518,6.49940400487613,6.22722084223538,6.43342020787231,55087.4633630078,0.0,1.0
2015-09-24,15.606,15.85,15.4049,15.44,11454,6.43589460025996,6.53651989069078,6.35296121540078,6.36743641086849,27774.0912650713,0.0,1.0
2015-09-25,15.47,15.56,15.3001,15.45,9119,6.37980837280671,6.41692425862136,6.30974182836328,6.37156039818123,22112.0951847552,0.0,1.0
2015-09-28,15.16,15.47,15.15,15.27,12726,6.29087664840116,6.41951594662044,6.28672699361989,6.3365228509951,30667.6113334749,0.094355,1.0
2015-09-29,15.92,15.95,14.725,15.19,44260,6.60625041177747,6.61869937612127,6.11036666541603,6.30332561274496,106659.474903316,0.0,1.0
2015-09-30,15.48,15.95,15.3,15.57,16943,6.42366560140171,6.61869937612127,6.3489718153389,6.46101249443311,40829.9024692021,0.0,1.0
2015-10-01,15.07,15.655,15.039,15.5035,12659,6.25352975536975,6.49628456007389,6.24066582554782,6.43341729013769,30506.1521193194,0.0,1.0
2015-10-02,15.22,15.3,14.75,15.0,11550,6.31577457708876,6.3489718153389,6.1207408023692,6.22448217190088,27833.6406491934,0.0,1.0
2015-10-05,15.9,16.0,15.2,15.25,21689,6.59795110221493,6.63944765002761,6.30747526752623,6.32822354143256,52266.9984450525,0.0,1.0
2015-10-06,17.07,17.2999,15.8079,15.95,43888,7.0834607116232,7.17886127504454,6.55973278167946,6.61869937612127,105763.0147889,0.0,1.0
2015-10-07,18.54,19.16,16.8,16.9,48572,7.69345996446949,7.95073856090806,6.97142003252899,7.01291658034166,117050.700745682,0.0,1.0
2015-10-08,18.88,18.95,18.08,18.5,23558,7.83454822703257,7.86359581050145,7.50257584453119,7.67686134534442,56770.9875682856,0.0,1.0
2015-10-09,17.96,18.8501,17.81,18.85,20000,7.45277998715599,7.82214075923659,7.39053516543698,7.82209926268877,48196.7803449236,0.0,1.0
2015-10-12,17.38,18.0,17.21,18.0,26700,7.21210000984249,7.46937860628106,7.14155587856094,7.46937860628106,64342.701760473,0.0,1.0
2015-10-13,17.17,18.079,17.0716,17.38,25715,7.12495725943588,7.50216087905307,7.08412465638821,7.21210000984249,61969.0103284855,0.0,1.0
2015-10-14,17.38,17.66,16.62,17.05,56236,7.21210000984249,7.32829034371797,6.89672624646618,7.07516140206067,135519.706973856,0.0,1.0
2015-10-15,18.67,18.67,17.11,17.74,31942,7.74740547662596,7.74740547662596,7.10005933074827,7.36148758196811,76975.0778888776,0.0,1.0
2015-10-16,17.77,18.62,17.121,18.58,21200,7.37393654631191,7.72665720271963,7.10462395100766,7.71005858359456,51088.5871656191,0.0,1.0
2015-10-19,17.5701,17.83,17.46,17.71,13021,7.29098494723438,7.39883447499951,7.24529724809263,7.34903861762431,31378.5138435625,0.0,1.0
2015-10-20,18.03,18.93,17.6,17.72,30761,7.48182757062486,7.85529650093891,7.30339241503037,7.35318827240557,74129.0580095098,0.0,1.0
2015-10-21,17.77,18.164,17.6,18.0,14305,7.37393654631191,7.53743294469384,7.30339241503037,7.46937860628106,34472.7471417066,0.0,1.0
2015-10-22,17.77,18.03,17.5,18.03,15989,7.37393654631191,7.48182757062486,7.26189586721769,7.48182757062486,38530.9160467492,0.0,1.0
2015-10-23,17.97,18.25,17.69,17.69,43261,7.45692964193726,7.57311997581274,7.34073930806177,7.34073930806177,104252.045725087,0.0,1.0
2015-10-26,17.6701,18.06,17.51,18.06,20875,7.33248149504705,7.49427653496866,7.26604552199896,7.49427653496866,50305.3894850141,0.0,1.0
2015-10-27,17.04,17.784,16.0,17.784,40846,7.0710117472794,7.37974606300568,6.63944765002761,7.37974606300568,98432.2844984376,0.0,1.0
2015-10-28,17.39,17.96,17.05,17.05,20857,7.25873466020533,7.49665753290901,7.11681575368032,7.11681575368032,49967.8314442947,0.102382,1.0
2015-10-29,17.14,17.54,17.08,17.18,10220,7.15438252305459,7.32134594249577,7.12933801013841,7.17107886499871,24484.4051091093,0.0,1.0
2015-10-30,17.28,17.4,16.9,17.16,13157,7.212819719859,7.26290874569135,7.05420447138988,7.16273069402665,31520.6769100344,0.0,1.0
2015-11-02,17.04,17.6499,17.04,17.19,40114,7.11264166819429,7.36721914198723,7.11264166819429,7.17525295048473,96102.4879204316,0.0,1.0
2015-11-03,17.47,17.9,17.4,17.48,41221,7.29212734409356,7.47161301999283,7.26290874569135,7.29630142957959,98754.5658515259,0.0,1.0
2015-11-04,17.42,17.71,17.4,17.44,6945,7.27125691666341,7.39230539575827,7.26290874569135,7.27960508763547,16638.3750961609,0.0,1.0
2015-11-05,17.45,17.92,17.4,17.42,17392,7.2837791731215,7.47996119096489,7.26290874569135,7.27125691666341,41666.6119038776,0.0,1.0
2015-11-06,17.41,17.99,17.4,17.42,8672,7.26708283117738,7.50917978936709,7.26290874569135,7.27125691666341,20775.8083274164,0.0,1.0
2015-11-09,17.41,17.75,17.4,17.55,20721,7.26708283117738,7.40900173770239,7.26290874569135,7.3255200279818,49642.0115720014,0.0,1.0
2015-11-10,17.66,17.9,17.4,17.48,15507,7.37143496832812,7.47161301999283,7.26290874569135,7.29630142957959,37150.6526445164,0.0,1.0
2015-11-11,17.8399,17.85,17.1,17.7,75536,7.44652676622179,7.45074259256268,7.13768618111047,7.38813131027224,180964.19024674,0.0,1.0
2015-11-12,17.4,17.7,17.18,17.43,21143,7.26290874569135,7.38813131027224,7.17107886499871,7.27543100214944,50653.0114698531,0.0,1.0
2015-11-13,16.9,17.48,16.9,17.35,10810,7.05420447138988,7.29630142957959,7.05420447138988,7.24203831826121,25897.8883786176,0.0,1.0
2015-11-16,16.6,16.9,16.41,16.89,16189,6.92898190680899,7.05420447138988,6.84967428257443,7.05003038590385,38784.5434746938,0.0,1.0
2015-11-17,15.8,16.83,15.75,16.59,27230,6.59505506792663,7.02498587298767,6.57418464049648,6.92480782132296,65235.8464893392,0.0,1.0
2015-11-18,15.22,16.03,15.02,16.01,23752,6.35295810973692,6.69105903410531,6.26947640001633,6.68271086313325,56903.4824023057,0.0,1.0
2015-11-19,15.4599,15.47,14.916,15.0,18966,6.45309442054677,6.45731024688766,6.22606591096162,6.26112822904427,45437.497778803,0.0,1.0
2015-11-20,15.6,15.98,15.27,15.28,16408,6.51157335820604,6.67018860667516,6.37382853716707,6.3780026226531,39309.2092984604,0.0,1.0
2015-11-23,15.44,15.74,15.0435,15.51,20064,6.44478799042957,6.57001055501046,6.2792855009085,6.47400658883178,48068.0141007015,0.0,1.0
2015-11-24,15.54,15.72,15.15,15.5,22205,6.48652884528986,6.5616623840384,6.32373951133471,6.46983250334575,53197.2813549679,0.0,1.0
2015-11-25,15.31,15.7278,15.21,15.35,18600,6.44314548779082,6.61897476178161,6.40106093202471,6.45997931009726,44196.7359792831,0.126065,1.0
2015-11-27,15.29,15.39,14.97,15.11,18596,6.4347285766376,6.4768131324037,6.30005799818606,6.3589763762586,44187.2313048789,0.0,1.0
2015-11-30,15.96,16.4,15.04,15.2,40134,6.71669510027051,6.90186714564137,6.32951718722233,6.3968524764481,95365.1506340079,0.0,1.0
2015-12-01,15.77,16.55,15.54,15.87,124173,6.6367344443149,6.96499397929053,6.53993996605286,6.67881900008101,295055.983696534,0.0,1.0
2015-12-02,15.16,15.99,15.076,15.75,29401,6.38001865414166,6.72932046700034,6.34466762729813,6.62831753316168,69861.7330390808,0.0,1.0
2015-12-03,15.11,15.41,15.045,15.314,26942,6.3589763762586,6.48523004355692,6.33162141501064,6.44482887002146,64018.7344491315,0.0,1.0
2015-12-04,14.87,15.475,13.79,15.01,73906,6.25797344241995,6.51258500480489,5.80346024014601,6.3168918204925,175613.11662822,0.0,1.0
2015-12-07,13.71,14.6224,12.97,14.55,43138,5.76979259553312,6.15377208234307,5.45836688286394,6.12330286396841,102503.161111522,0.0,1.0
2015-12-08,13.51,14.26,13.12,13.5,26565,5.68562348400091,6.00125765224671,5.5214937165131,5.6814150284243,63122.9188865406,0.0,1.0
2015-12-09,13.23,14.36,13.1,13.51,26656,5.56778672785581,6.04334220801281,5.51307680535988,5.68562348400091,63339.150229235,0.0,1.0
2015-12-10,13.36,13.98,13.137,13.21,25388,5.62249665035175,5.88342089610161,5.52864809099334,5.55936981670259,60326.1684431204,0.0,1.0
2015-12-11,13.25,13.36,13.17,13.341,15788,5.57620363900904,5.62249665035175,5.54253599439615,5.61450058475619,37514.9498731678,0.0,1.0
2015-12-14,12.8799,13.47,12.57,13.17,49636,5.42044869811868,5.66878966169447,5.29002865979951,5.54253599439615,117943.504681059,0.0,1.0
2015-12-15,12.54,12.8149,12.5,12.63,25846,5.27740329306968,5.39309373687071,5.26056947076324,5.31527939325918,61414.4536623953,0.0,1.0
2015-12-16,12.272,12.6,12.04,12.52,27382,5.16461668361652,5.30265402652935,5.06698051423915,5.26898638191646,65064.2486335876,0.0,1.0
2015-12-17,12.02,12.28,12.01,12.01,27693,5.05856360308593,5.16798344807781,5.05435514750932,5.05435514750932,65803.2370685101,0.0,1.0
2015-12-18,12.68,12.68,12.01,12.01,27597,5.33632167114223,5.33632167114223,5.05435514750932,5.05435514750932,65575.1248828105,0.0,1.0
2015-12-21,12.55,13.08,12.43,12.79,24442,5.28161174864629,5.50465989420666,5.23111028172697,5.38261468248495,58078.3129465397,0.0,1.0
2015-12-22,12.51,12.7399,12.387,12.6,21172,5.26477792633985,5.36153032004613,5.21301392274754,5.30265402652935,50308.2416211496,0.0,1.0
2015-12-23,13.4,13.4252,12.84,12.84,16984,5.63933047265819,5.64993578071125,5.403656960368,5.403656960368,40356.8475200078,0.0,1.0
2015-12-24,13.46,13.7299,13.24,13.5,8941,5.66458120611786,5.77816742213058,5.57199518343243,5.6814150284243,21245.3234618694,0.0,1.0
2015-12-28,12.9299,13.14,12.675,13.14,30217,5.44149097600173,5.52991062766632,5.33421744335393,5.52991062766632,71800.6866175267,0.0,1.0
2015-12-29,12.5,12.88,12.38,12.88,28764,5.30929665281147,5.47069927105694,5.25832740494448,5.47069927105694,67720.8345119697,0.115784,1.0
2015-12-30,12.54,12.764,12.17,12.5,52341,5.32628640210047,5.42142899811885,5.16913122117725,5.30929665281147,123229.599471249,0.0,1.0
2015-12-31,13.01,13.18,12.36,12.4,22835,5.52591595624618,5.59812239072441,5.24983253029998,5.26682227958898,53761.8292337932,0.0,1.0
2016-01-04,13.21,13.7701,12.97,13.12,18017,5.61086470269116,5.84876366711034,5.50892620695718,5.57263776679092,42418.5188222138,0.0,1.0
2016-01-05,13.08,13.65,12.96,13.22,16810,5.55564801750192,5.79775194487012,5.50467876963493,5.61511214001341,39576.8053172789,0.0,1.0
2016-01-06,13.04,13.26,12.96,12.96,21841,5.53865826821292,5.63210188930241,5.50467876963493,5.50467876963493,51421.5945826704,0.0,1.0
2016-01-07,12.52,13.19,12.5,12.96,20620,5.31779152745597,5.60236982804666,5.30929665281147,5.50467876963493,48546.9200263111,0.0,1.0
2016-01-08,13.07,13.08,12.51,12.58,12176,5.55140058017967,5.55564801750192,5.31354409013372,5.34327615138946,28666.697295847,0.0,1.0
2016-01-11,12.52,13.6052,12.39,13.07,25670,5.31779152745597,5.77872342566645,5.26257484226673,5.55140058017967,60436.4421472069,0.0,1.0
2016-01-12,12.21,12.999,12.0,12.67,30912,5.18612097046624,5.5212437751917,5.09692478669901,5.3815030872897,72778.0015447785,0.0,1.0
2016-01-13,12.38,12.48,12.037,12.22,13186,5.25832740494448,5.30080177816697,5.11264030479133,5.19036840778849,31044.6017200261,0.0,1.0
2016-01-14,12.5,12.5,12.1,12.38,27993,5.30929665281147,5.30929665281147,5.1393991599215,5.25832740494448,65905.622322819,0.0,1.0
2016-01-15,12.39,12.42,12.21,12.25,20352,5.26257484226673,5.27531715423348,5.18612097046624,5.20311071975524,47915.9513276181,0.0,1.0
2016-01-19,12.24,12.3699,12.15,12.32,36295,5.19886328243299,5.25403749324901,5.16063634653275,5.23284278101098,85451.5258174085,0.0,1.0
2016-01-20,12.2,12.3,12.08,12.11,28488,5.18187353314399,5.22434790636649,5.130904285277,5.14364659724375,67071.0309267485,0.0,1.0
2016-01-21,12.74,12.9475,12.05,12.05,253401,5.41123514854545,5.49936947298212,5.11816197331026,5.11816197331026,596597.385140023,0.0,1.0
2016-01-22,13.19,13.48,12.56,13.22,152774,5.60236982804666,5.72554551039189,5.33478127674496,5.61511214001341,359685.119306482,0.0,1.0
2016-01-25,12.98,13.2326,12.98,13.15,17857,5.51317364427943,5.62046391103944,5.51317364427943,5.58538007875767,42041.8210916508,0.0,1.0
2016-01-26,13.74,13.92,12.84,13.15,20541,5.83597888077037,5.91243275257085,5.45370952176794,5.58538007875767,48360.9255218457,0.0,1.0
2016-01-27,13.84,14.23,13.53,13.66,20872,5.95011898969997,6.11778852770452,5.81684320308097,5.87273304908249,48548.3534867201,0.168727,1.0
2016-01-28,14.62,14.8074,14.2,14.2,23164,6.28545806570907,6.36602542832972,6.10489087093494,6.10489087093494,53879.5544349552,0.0,1.0
2016-01-29,14.27,15.2372,14.05,14.8,18350,6.1349854033973,6.55080585764858,6.04040258708704,6.36284400632656,42682.1716405382,0.0,1.0
2016-02-01,14.0,14.595,13.61,14.0,42392,6.01890649247107,6.27471001840109,5.85123695446652,6.01890649247107,98603.9575033077,0.0,1.0
2016-02-02,13.69,13.94,13.5101,13.7,9134,5.88563070585207,5.99311117893191,5.80828775742381,5.88992992477526,21245.7196602003,0.0,1.0
2016-02-03,14.7,14.73,13.32,13.96,48360,6.31985181709462,6.3327494738642,5.7265596056939,6.0017096167783,112485.548803075,0.0,1.0
2016-02-04,14.05,14.8348,14.04,14.57,25316,6.04040258708704,6.37780528817927,6.03610336816384,6.26396197109311,58885.1148366139,0.0,1.0
2016-02-05,13.65,14.05,13.51,14.05,15836,5.86843383015929,6.04040258708704,5.80824476523458,6.04040258708704,36834.5978255893,0.0,1.0
2016-02-08,13.67,13.7,13.04,13.7,13969,5.87703226800568,5.88992992477526,5.60618147584448,5.88992992477526,32491.9485366037,0.0,1.0
2016-02-09,13.24,13.9,13.2,13.48,19638,5.69216585430835,5.97591430323913,5.67496897861558,5.795347108465,45678.0646690403,0.0,1.0
2016-02-10,12.81,13.24,12.7,13.23,12047,5.50729944061103,5.69216585430835,5.4600080324559,5.68786663538516,28021.3690328918,0.0,1.0
2016-02-11,12.95,13.19,12.51,12.7,28801,5.56748850553574,5.67066975969239,5.37832287291522,5.4600080324559,66991.23844246,0.0,1.0
2016-02-12,13.35,13.95,12.76,13.7,34341,5.73945726246348,5.9974103978551,5.48580334599506,5.88992992477526,79877.3000712656,0.0,1.0
2016-02-16,13.43,13.7099,13.36,13.36,20654,5.77385101384903,5.89418615150922,5.74375648138668,5.74375648138668,48041.2846356227,0.0,1.0
2016-02-17,14.49,14.5,13.4,13.49,17281,6.22956821970756,6.23386743863075,5.76095335707945,5.79964632738819,40195.6734670376,0.0,1.0
2016-02-18,14.13,14.7,14.01,14.66,21066,6.07479633847259,6.31985181709462,6.02320571139426,6.30265494140185,48999.5982441187,0.0,1.0
2016-02-19,13.61,14.1,13.5105,14.1,23596,5.85123695446652,6.06189868170301,5.80845972618074,6.06189868170301,54884.3881215335,0.0,1.0
2016-02-22,14.3,14.526,13.47,13.85,25957,6.14788306016688,6.24504540783105,5.79104788954181,5.95441820862316,60376.0833391526,0.0,1.0
2016-02-23,14.41,14.46,13.96,14.0,4980,6.19517446832201,6.21667056293798,6.0017096167783,6.01890649247107,11583.4994425003,0.0,1.0
2016-02-24,14.14,14.33,13.38,14.12,29525,6.07909555739578,6.16078071693646,5.75235491923307,6.07049711954939,68675.2652690404,0.0,1.0
2016-02-25,13.58,14.11,13.55,13.9,11408,5.8693009826161,6.0983679576372,5.85633492742623,6.00760557130809,26395.0750624051,0.072017,1.0
2016-02-26,14.21,14.2499,13.55,13.88,21852,6.14158814160345,6.15883299500598,5.85633492742623,5.99896153451484,50559.710752426,0.0,1.0
2016-02-29,14.59,14.59,13.8,14.11,10665,6.30582484067518,6.30582484067518,5.96438538734184,6.0983679576372,24675.9708573414,0.0,1.0
2016-03-01,14.095,14.57,13.99,14.35,13534,6.09188493004226,6.29718080388193,6.04650373687771,6.20209639915619,31314.0730973519,0.0,1.0
2016-03-02,14.46,14.65,14.11,14.18,12686,6.24963860151906,6.33175695105493,6.0983679576372,6.12862208641357,29352.0268444663,0.0,1.0
2016-03-03,14.65,15.0,14.5,14.5,19958,6.33175695105493,6.48302759493678,6.26692667510556,6.26692667510556,46177.4989564762,0.0,1.0
2016-03-04,15.09,15.65,14.8001,14.82,20203,6.5219257605064,6.76395879071738,6.39663044718826,6.40523126379754,46744.3637347274,0.0,1.0
2016-03-07,16.1,16.46,15.24,15.24,41907,6.95844961856548,7.11404228084396,6.58675603645577,6.58675603645577,96961.641886414,0.0,1.0
2016-03-08,15.19,16.0,14.91,15.64,25447,6.56514594447265,6.91522943459924,6.44412942936716,6.75963677232075,58877.583723091,0.0,1.0
2016-03-09,15.4,16.31,15.32,15.35,8683,6.65590833080176,7.0492120048946,6.62133218362877,6.63429823881864,20090.1504879789,0.0,1.0
2016-03-10,15.05,15.5,14.95,15.31,10578,6.50463768691991,6.69912851476801,6.46141750295366,6.61701016523214,24474.6760177175,0.0,1.0
2016-03-11,15.21,15.5999,15.21,15.25,12106,6.5737899812659,6.74230547855029,6.5737899812659,6.5910780548524,28010.0612469737,0.0,1.0
2016-03-14,14.93,15.18,14.6,15.18,19763,6.45277346616041,6.56082392607602,6.3101468590718,6.56082392607602,45726.3208676641,0.0,1.0
2016-03-15,14.98,15.23,14.29,14.84,23640,6.47438355814354,6.58243401805915,6.17616428877644,6.41387530059079,54696.6667667651,0.0,1.0
2016-03-16,15.45,15.75,14.85,15.13,18084,6.67751842278489,6.80717897468362,6.41819731898742,6.5392138340929,41841.561836302,0.0,1.0
2016-03-17,16.18,16.34,15.6,15.6,13367,6.99302576573848,7.06217806008447,6.74234869873426,6.74234869873426,30927.6795546256,0.0,1.0
2016-03-18,15.77,16.3235,15.75,16.3235,15935,6.81582301147687,7.05504672973004,6.80717897468362,7.05504672973004,36869.3479242133,0.0,1.0
2016-03-21,15.88,16.09,15.6401,15.74,6809,6.86336521383974,6.95412760016886,6.75967999250472,6.802856956287,15754.2133678047,0.0,1.0
2016-03-22,16.0,16.19,15.51,15.993,9020,6.91522943459924,6.9973477841351,6.70345053316463,6.9122040217216,20869.8787747978,0.0,1.0
2016-03-23,15.83,15.83,15.66,15.8,11956,6.84175512185662,6.84175512185662,6.768280809114,6.82878906666675,27663.0011786567,0.0,1.0
2016-03-24,15.14,15.86,14.53,15.8,61313,6.54353585248953,6.85472117704649,6.27989273029543,6.82878906666675,141861.959791483,0.0,1.0
2016-03-28,14.8,15.29,14.8,15.29,19192,6.39658722700429,6.60836612843889,6.39658722700429,6.60836612843889,44405.1788742706,0.0,1.0
2016-03-29,14.89,15.21,14.1601,14.58,18352,6.488539464998,6.62798423523301,6.17047465939007,6.35345234383283,42114.4514068366,0.122753,1.0
2016-03-30,14.91,15.77,14.91,14.98,9325,6.49725476313769,6.87201258314429,6.49725476313769,6.5277583066266,21399.1531914097,0.0,1.0
2016-03-31,15.235,15.45,14.88,14.9,17479,6.63887835790762,6.73256781290927,6.48418181592815,6.49289711406784,40111.0776013567,0.0,1.0
2016-04-01,15.13,15.19,14.92,14.94,16917,6.59312304267426,6.61926893709332,6.50161241220753,6.51032771034722,38821.391371483,0.0,1.0
2016-04-04,14.61,15.42,14.5,15.24,14395,6.36652529104236,6.71949486569974,6.31859115127407,6.64105718244254,33033.8670445408,0.0,1.0
2016-04-05,14.9565,15.0076,14.54,14.54,6699,6.51751783131246,6.53978541805937,6.33602174755345,6.33602174755345,15372.9680674803,0.0,1.0
2016-04-06,15.16,15.19,14.77,14.98,11704,6.60619598988379,6.61926893709332,6.43624767615987,6.5277583066266,26858.5189224943,0.0,1.0
2016-04-07,14.8,15.05,14.8,14.97,12309,6.4493206233694,6.55826185011551,6.4493206233694,6.52340065755675,28246.8822126609,0.0,1.0
2016-04-08,15.2,15.25,15.04,15.04,9511,6.62362658616317,6.64541483151239,6.55390420104566,6.55390420104566,21825.9888475601,0.0,1.0
2016-04-11,15.71,15.8822,15.31,15.32,17162,6.84586668872522,6.92090540570794,6.67156072593145,6.6759183750013,39383.6211336165,0.0,1.0
2016-04-12,16.19,16.2,15.4,15.65,32940,7.05503384407774,7.05939149314759,6.71077956756005,6.81972079430616,75591.2178150174,0.0,1.0
2016-04-13,15.89,16.2122,15.56,15.96,15306,6.92430437198242,7.0647078250128,6.78050195267756,6.95480791547133,35124.4438335354,0.0,1.0
2016-04-14,15.9,16.1299,15.64,15.93,15515,6.92866202105226,7.02884437316798,6.81536314523631,6.94173496826179,35604.0602428657,0.0,1.0
2016-04-15,15.82,15.98,15.51,15.9,9385,6.89380082849351,6.96352321361102,6.75871370732834,6.92866202105226,21536.8421127486,0.0,1.0
2016-04-18,15.675,15.83,15.18,15.26,39555,6.83061491698077,6.89815847756335,6.61491128802348,6.64977248058223,90771.4213926233,0.0,1.0
2016-04-19,16.52,16.96,15.2101,15.51,81262,7.1988362633826,7.39057282245575,6.62802781172371,6.75871370732834,186481.285430599,0.0,1.0
2016-04-20,16.52,16.65,16.3,16.34,11712,7.1988362633826,7.25548570129058,7.10296798384603,7.12039858012541,26876.8774453395,0.0,1.0
2016-04-21,16.57,16.65,16.3,16.59,13251,7.22062450873182,7.25548570129058,7.10296798384603,7.22933980687151,30408.5982776805,0.0,1.0
2016-04-22,17.005,17.0799,16.45,16.45,10387,7.41018224327004,7.44282103480318,7.16833271989369,7.16833271989369,23836.247099107,0.0,1.0
2016-04-25,16.69,17.02,16.5,17.02,9642,7.27291629756995,7.41671871687481,7.19012096524291,7.41671871687481,22126.6096591499,0.0,1.0
2016-04-26,16.6568,16.98,16.4608,16.73,14560,7.25844890265807,7.39928812059543,7.17303898088912,7.29034689384933,33412.5115782226,0.0,1.0
2016-04-27,16.51,16.99,16.5,16.7,13855,7.21816810195115,7.42802398862205,7.21379610431217,7.30123605709171,31690.3190351257,0.054363,1.0
2016-04-28,16.75,16.94,16.52,16.69,19509,7.3230960452866,7.40616400042716,7.22254009959013,7.29686405945274,44622.6224508313,0.0,1.0
2016-04-29,16.76,16.97,16.57,16.76,9270,7.32746804292558,7.41927999334409,7.24440008778501,7.32746804292558,21203.1221548622,0.0,1.0
2016-05-02,16.65,16.77,16.0,16.57,15189,7.27937606889683,7.33184004056455,6.99519622236332,7.24440008778501,34741.5558155557,0.0,1.0
2016-05-03,16.48,16.51,15.85,16.43,30990,7.20505210903422,7.21816810195115,6.92961625777866,7.18319212083933,70882.9294044422,0.0,1.0
2016-05-04,16.17,16.93,16.17,16.48,15385,7.06952018222593,7.40179200278819,7.06952018222593,7.20505210903422,35189.8634684525,0.0,1.0
2016-05-05,16.13,16.52,16.02,16.47,4002,7.05203219167002,7.22254009959013,7.00394021764127,7.20068011139524,9153.71034129002,0.0,1.0
2016-05-06,16.55,16.77,16.15,16.15,5619,7.23565609250706,7.33184004056455,7.06077618694797,7.06077618694797,12852.2484776883,0.0,1.0
2016-05-09,15.88,16.45,15.85,16.45,5919,6.94273225069559,7.19193611611729,6.92961625777866,7.19193611611729,13538.4336606936,0.0,1.0
2016-05-10,15.94,16.53,15.85,15.95,33393,6.96896423652946,7.2269120972291,6.92961625777866,6.97333623416843,76379.2727203142,0.0,1.0
2016-05-11,16.41,16.45,15.92,15.92,13241,7.17444812556138,7.19193611611729,6.9602202412515,6.9602202412515,30285.9266939083,0.0,1.0
2016-05-12,16.28,16.89,16.2,16.65,19255,7.11761215625468,7.38430401223228,7.08263617514286,7.27937606889683,44041.6523292202,0.0,1.0
2016-05-13,15.95,16.83,15.95,16.28,26602,6.97333623416843,7.35807202639841,6.97333623416843,7.11761215625468,60846.3274610188,0.0,1.0
2016-05-16,16.5782,16.59,16.09,16.09,8973,7.24798512584897,7.25314408306297,7.03454420111411,7.03454420111411,20523.798823687,0.0,1.0
2016-05-17,16.8,16.9,16.55,16.55,9150,7.34495603348148,7.38867600987126,7.23565609250706,7.23565609250706,20928.6480816601,0.0,1.0
2016-05-18,16.57,16.84,16.27,16.73,23685,7.24440008778501,7.36244402403739,7.1132401586157,7.31435205000865,54174.3201982644,0.0,1.0
2016-05-19,16.42,16.6895,16.2701,16.35,16341,7.17882012320036,7.29664545957079,7.11328387859209,7.14821613972752,37376.5069182959,0.0,1.0
2016-05-20,15.9,16.66,15.85,16.34,46453,6.95147624597355,7.28374806653581,6.92961625777866,7.14384414208854,106251.201020476,0.0,1.0
2016-05-23,16.0,16.15,15.14,15.85,25961,6.99519622236332,7.06077618694797,6.61920442541129,6.92961625777866,59380.1784533309,0.0,1.0
2016-05-24,15.87,16.04,15.64,15.77,8965,6.93836025305662,7.01268421291923,6.83780430736014,6.89464027666685,20505.5005521402,0.0,1.0
2016-05-25,16.17,16.17,15.57,16.04,23505,7.06952018222593,7.06952018222593,6.8072003238873,7.01268421291923,53762.6090884613,0.0,1.0
2016-05-26,16.46,16.92,15.77,16.18,25660,7.21698853698815,7.41867837459536,6.91445378057735,7.09422080974899,58523.5237433624,0.047302,1.0
2016-05-27,16.56,16.56,16.23,16.27,4191,7.26083415385928,7.26083415385928,7.11614361818455,7.133681864933,9558.53811412438,0.0,1.0
2016-05-31,16.9,16.9,16.17,16.38,10451,7.40990925122113,7.40990925122113,7.08983624806187,7.18191204349125,23835.9059486313,0.0,1.0
2016-06-01,16.42,16.66,16.3,16.57,6978,7.1994502902397,7.30467977073041,7.14683554999434,7.2652187155464,15914.9317490718,0.0,1.0
2016-06-02,16.4,16.51,16.04,16.29,7690,7.19068116686547,7.23891134542372,7.0328369461294,7.14245098830723,17538.8112855205,0.0,1.0
2016-06-03,16.52,16.7,16.12,16.51,24558,7.24329590711083,7.32221801747887,7.06791343962631,7.23891134542372,56010.1596293645,0.0,1.0
2016-06-06,16.69,16.72,16.48,16.48,6304,7.31783345579175,7.33098714085309,7.22575766036238,7.22575766036238,14377.719940692,0.0,1.0
2016-06-07,17.0,17.0,16.3701,16.61,15242,7.45375486809226,7.45375486809226,7.17757132742101,7.28275696229485,34762.8818743698,0.0,1.0
2016-06-08,17.01,17.11,16.58,17.03,27871,7.45813942977937,7.5019850466505,7.26960327723351,7.4669085531536,63566.2170791603,0.0,1.0
2016-06-09,17.2,17.2,16.83,16.83,6304,7.54144610183452,7.54144610183452,7.37921731941134,7.37921731941134,14377.719940692,0.0,1.0
2016-06-10,17.01,17.21,17.01,17.03,4191,7.45813942977937,7.54583066352163,7.45813942977937,7.4669085531536,9558.53811412438,0.0,1.0
2016-06-13,17.0,17.0,16.82,16.82,10752,7.45375486809226,7.45375486809226,7.37483275772422,7.37483275772422,24522.4055841244,0.0,1.0
2016-06-14,16.8,17.18,16.8,16.95,12669,7.36606363435,7.5326769784603,7.36606363435,7.43183205965669,28894.5643922314,0.0,1.0
2016-06-15,16.67,17.11,16.5902,16.8,5400,7.30906433241753,7.5019850466505,7.27407553015436,7.36606363435,12315.9403045268,0.0,1.0
2016-06-16,16.91,17.2,16.44,16.48,9021,7.41429381290824,7.54144610183452,7.20821941361393,7.22575766036238,20574.4624976178,0.0,1.0
2016-06-17,16.99,17.08,16.8101,17.08,5416,7.44937030640515,7.48883136158916,7.37049204165398,7.48883136158916,12352.4319795031,0.0,1.0
2016-06-20,17.13,17.16,16.52,17.01,15441,7.51075417002473,7.52390785508607,7.24329590711083,7.45813942977937,35216.7470818885,0.0,1.0
2016-06-21,16.87,17.92,16.55,16.91,37404,7.39675556615979,7.85713454330666,7.25644959217217,7.41429381290824,85308.413176022,0.0,1.0
2016-06-22,17.41,17.49,16.9401,17.02,6347,7.6335218972639,7.6685983907608,7.42749134358645,7.46252399146649,14475.791317191,0.0,1.0
2016-06-23,17.89,18.0,17.53,17.53,11712,7.84398085824532,7.89221103680357,7.68613663750925,7.68613663750925,26711.9060827069,0.0,1.0
2016-06-24,17.96,18.09,17.1201,17.37,29881,7.87467279005512,7.93167209198759,7.50641345395449,7.61598365051544,68150.4837480674,0.0,1.0
2016-06-27,17.4,18.02,16.86,17.62,10300,7.62913733557678,7.9009801601778,7.39237100447268,7.72559769269327,23491.5157660418,0.0,1.0
2016-06-28,17.7,18.07,17.405,17.41,7407,7.78736082089879,7.95014745952775,7.65757147388381,7.65977129332474,16835.4726351139,0.060865,1.0
2016-06-29,17.99,18.2,17.88,18.2,11609,7.91495034847284,8.00734276499198,7.86655432077234,8.00734276499198,26386.256489947,0.0,1.0
2016-06-30,18.13,18.15,17.8997,17.95,10395,7.97654529281893,7.98534457058266,7.87522160936961,7.89735179294538,23626.9391173227,0.0,1.0
2016-07-01,18.39,18.7,18.0,18.13,20870,8.09093590374739,8.22732470908516,7.9193499873547,7.97654529281893,47435.7113399255,0.0,1.0
2016-07-05,18.02,18.77,17.93,18.23,14924,7.92814926511843,8.25812218125821,7.88855251518165,8.02054168163757,33920.9657899879,0.0,1.0
2016-07-06,18.04,18.27,17.65,17.78,13330,7.93694854288216,8.03814023716502,7.76536262648947,7.8225579319537,30297.9411672835,0.0,1.0
2016-07-07,19.0899,19.95,18.5,18.5,89153,8.39886662908903,8.77727956931813,8.13933193144789,8.13933193144789,202637.085437871,0.0,1.0
2016-07-08,19.32,19.7972,18.75,19.37,18883,8.50010231976071,8.71005308720325,8.24932290349448,8.52210051417003,42919.431587533,0.0,1.0
2016-07-11,19.4,19.4,18.8901,19.3,24049,8.53529943081562,8.53529943081562,8.31096184422939,8.49130304199699,54661.3043609903,0.0,1.0
2016-07-12,20.35,20.5,19.42,19.42,29266,8.95326512459268,9.01925970782063,8.54409870857935,8.54409870857935,66519.0957390636,0.0,1.0
2016-07-13,20.1001,20.5898,19.93,20.35,23802,8.8433181489349,9.05876846497977,8.7684802915544,8.95326512459268,54099.8946484382,0.0,1.0
2016-07-14,20.02,20.21,19.5901,20.21,21929,8.80807704149117,8.89167018024658,8.61893656595985,8.89167018024658,49842.7270710698,0.0,1.0
2016-07-15,19.9426,20.21,19.91,20.02,12568,8.77402383654555,8.89167018024658,8.75968101379067,8.80807704149117,28565.9808394913,0.0,1.0
2016-07-18,19.65,20.45,19.65,19.67,24198,8.64529040286221,8.99726151341131,8.64529040286221,8.65408968062594,54999.9685195744,0.0,1.0
2016-07-19,19.37,19.8299,19.35,19.71,17907,8.52210051417003,8.72443990634694,8.5133012364063,8.6716882361534,40701.0677031167,0.0,1.0
2016-07-20,18.8,19.54,18.75,19.34,37581,8.2713210979038,8.59689437516171,8.24932290349448,8.50890159752444,85418.3741191059,0.0,1.0
2016-07-21,18.75,19.348,18.75,18.75,14865,8.24932290349448,8.51242130862993,8.24932290349448,8.24932290349448,33786.8638748439,0.0,1.0
2016-07-22,18.583,18.84,18.51,18.66,25719,8.17584893416736,8.28891965343125,8.14373157032975,8.20972615355771,58457.0704337107,0.0,1.0
2016-07-25,18.59,19.055,18.51,18.56,17257,8.17892868138466,8.38351188939132,8.14373157032975,8.16572976473907,39223.6737227165,0.0,1.0
2016-07-26,19.05,19.05,18.59,18.65,14779,8.38131206995039,8.38131206995039,8.17892868138466,8.20532651467584,33591.3932866679,0.0,1.0
2016-07-27,19.04,19.85,18.64,19.23,36229,8.40085350600808,8.75824275705149,8.22436498697429,8.48468555254913,82110.7235719171,0.054416,1.0
2016-07-28,18.9426,19.1755,18.9426,19.02,5376,8.35787855162335,8.46063899183077,8.35787855162335,8.39202908005639,12184.3619730775,0.0,1.0
2016-07-29,18.89,19.1899,18.843,18.92,12003,8.33467031137041,8.46699257851599,8.31393291038394,8.34790695029794,27204.0358561849,0.0,1.0
2016-08-01,19.65,19.71,18.6,18.98,33086,8.6699984975346,8.69647177538966,8.20671613507092,8.37438022815301,74987.3140329694,0.0,1.0
2016-08-02,18.8,19.48,18.63,19.48,17589,8.29496039458781,8.59499087694524,8.21995277399845,8.59499087694524,39864.3494688357,0.0,1.0
2016-08-03,18.79,18.84,18.59,18.79,5941,8.29054818161196,8.31260924649119,8.20230392209507,8.29054818161196,13464.8985271677,0.0,1.0
2016-08-04,18.6,18.6536,18.54,18.65,9799,8.20671613507092,8.23036559662144,8.18024285721585,8.22877719995014,22208.8100770437,0.0,1.0
2016-08-05,19.17,19.215,18.58,18.58,3561,8.45821227469406,8.47806723308536,8.19789170911923,8.19789170911923,8070.77994533652,0.0,1.0
2016-08-08,19.09,19.4,18.76,19.07,12760,8.4229145708873,8.55969317313848,8.27731154268443,8.41409014493561,28919.7281950278,0.0,1.0
2016-08-09,18.99,19.27,18.72,19.21,5500,8.37879244112885,8.5023344044525,8.25966269078105,8.47586112659743,12465.4000840637,0.0,1.0
2016-08-10,18.83,19.315,18.55,19.06,13138,8.30819703351534,8.5221893628438,8.18465507019169,8.40967793195977,29776.4411462598,0.0,1.0
2016-08-11,18.75,18.85,18.64,18.7,13837,8.27289932970858,8.31702145946703,8.22436498697429,8.25083826482936,31360.6801751254,0.0,1.0
2016-08-12,18.94,19.0,18.72,18.8,9511,8.35673137624963,8.3832046541047,8.25966269078105,8.29496039458781,21556.0763999145,0.0,1.0
2016-08-15,18.847,19.01,18.73,19.0,8907,8.31569779557428,8.38761686708054,8.2640749037569,8.3832046541047,20187.1488270464,0.0,1.0
2016-08-16,18.95,19.3,18.66,19.01,7217,8.36114358922548,8.51557104338004,8.23318941292598,8.38761686708054,16356.8713466705,0.0,1.0
2016-08-17,18.98,19.1899,18.7574,18.93,2655,8.37438022815301,8.46699257851599,8.27616436731071,8.35231916327379,6017.38858603439,0.0,1.0
2016-08-18,19.03,19.3,18.8396,19.09,9605,8.39644129303223,8.51557104338004,8.31243275797215,8.4229145708873,21769.1214195331,0.0,1.0
2016-08-19,19.11,19.2499,18.81,19.01,13570,8.43173899683899,8.49346585637105,8.29937260756365,8.38761686708054,30755.5416619536,0.0,1.0
2016-08-22,19.98,20.0,18.8511,18.9,36279,8.81560152573747,8.82442595168916,8.31750680289437,8.33908252434625,82224.0453908631,0.0,1.0
2016-08-23,19.95,20.0,19.49,20.0,10296,8.80236488680993,8.82442595168916,8.59940308992108,8.82442595168916,23335.2289573673,0.0,1.0
2016-08-24,19.62,19.88,19.131,19.88,6363,8.65676185860706,8.77147939597902,8.44100464408826,8.77147939597902,14421.3346790723,0.0,1.0
2016-08-25,19.02,19.9286,18.911,19.64,4712,8.39202908005639,8.79292275104163,8.34393595861968,8.66558628455875,10679.4482174742,0.0,1.0
2016-08-26,19.14,19.869,18.83,19.21,10117,8.44497563576652,8.76662596170559,8.30819703351534,8.47586112659743,22929.5368455405,0.0,1.0
2016-08-29,18.8,19.32,18.59,18.95,13070,8.33408481070851,8.56460205015364,8.24099131016337,8.40058016824076,29483.2612795442,0.088673,1.0
2016-08-30,18.84,18.95,18.8,18.8,3729,8.35181690605045,8.40058016824076,8.33408481070851,8.33408481070851,8411.86544081258,0.0,1.0
2016-08-31,18.57,18.879,18.55,18.879,10293,8.2321252624924,8.36910569900883,8.22325921482143,8.36910569900883,23218.914181358,0.0,1.0
2016-09-01,18.55,18.69,18.55,18.57,11459,8.22325921482143,8.2853215485182,8.22325921482143,8.2321252624924,25849.1729917596,0.0,1.0
2016-09-02,18.7472,18.7472,18.55,18.7,1397,8.31067844485716,8.31067844485716,8.22325921482143,8.28975457235368,3151.34782000943,0.0,1.0
2016-09-06,18.848,19.21,18.77,18.77,6286,8.35536332511883,8.51583878796333,8.32078573920206,8.32078573920206,14179.9372917533,0.0,1.0
2016-09-07,18.96,19.7,18.82,18.85,11836,8.40501319207625,8.73305695590201,8.34295085837948,8.35624992988593,26699.6083018122,0.0,1.0
2016-09-08,19.41,19.41,19.01,19.01,12228,8.60449926467299,8.60449926467299,8.42717831125366,8.42717831125366,27583.8805605407,0.0,1.0
2016-09-09,18.98,19.399,18.76,19.14,6823,8.41387923974721,8.59962293845396,8.31635271536658,8.48480762111495,15391.3000543482,0.0,1.0
2016-09-12,18.55,18.99,18.55,18.74,18352,8.22325921482143,8.4183122635827,8.22325921482143,8.30748666769562,41398.3788065949,0.0,1.0
2016-09-13,18.14,18.5501,18.0,18.55,32397,8.04150523756662,8.22330354505979,7.97944290386985,8.22325921482143,73081.0417500684,0.0,1.0
2016-09-14,18.07,18.542,17.91,18.21,16145,8.01047407071824,8.21971279575305,7.93954568935051,8.072536404415,36419.8357580904,0.0,1.0
2016-09-15,18.15,18.46,18.0,18.15,10101,8.0459382614021,8.18336200030208,7.97944290386985,8.0459382614021,22785.8012383073,0.0,1.0
2016-09-16,18.16,18.2342,17.91,18.12,6246,8.05037128523759,8.08326432209687,7.93954568935051,8.03263918989565,14089.7054286177,0.0,1.0
2016-09-19,17.85,18.3,17.85,18.11,6929,7.91294754633761,8.11243361893435,7.91294754633761,8.02820616606017,15630.4144916574,0.0,1.0
2016-09-20,18.06,18.1798,17.8501,18.01,8559,8.00604104688275,8.05914867243184,7.91299187657596,7.98387592770534,19307.3629144315,0.0,1.0
2016-09-21,18.308,18.4,18.04,18.15,14613,8.11598003800274,8.15676385728918,7.99717499921179,8.0459382614021,32963.9553999984,0.0,1.0
2016-09-22,18.54,18.71,18.39,18.42,16879,8.21882619098595,8.29418759618917,8.1523308334537,8.16562990496015,38075.5904466279,0.0,1.0
2016-09-23,18.4,18.51,18.4,18.5,10097,8.15676385728918,8.2055271194795,8.15676385728918,8.20109409564402,22776.7780519937,0.0,1.0
2016-09-26,18.05,18.3568,17.901,18.29,12296,8.00160802304727,8.1376131943199,7.93555596789857,8.10800059509887,27737.2747278711,0.0,1.0
2016-09-27,17.9,18.24,17.77,18.1,18847,7.93511266551502,8.08583547592145,7.87748335565374,8.02377314222469,42514.9981128975,0.0,1.0
2016-09-28,18.315,18.3626,17.65,17.82,13333,8.15169380792854,8.17287975525354,7.85571366147632,7.93137775906561,29956.2153282169,0.073563,1.0
2016-09-29,18.62,18.74,18.15,18.37,13087,8.28744410066227,8.34085405190177,8.07825512497423,8.17617336891331,29403.5093377616,0.0,1.0
2016-09-30,18.24,18.7,18.24,18.69,14824,8.11831258840385,8.32305073482194,8.11831258840385,8.31859990555198,33306.152855733,0.0,1.0
2016-10-03,18.32,18.32,17.97,18.32,5047,8.15391922256352,8.15391922256352,7.99814019811498,8.15391922256352,11339.4598936107,0.0,1.0
2016-10-04,17.98,18.29,17.75,18.29,37855,8.00259102738494,8.14056673475365,7.9002219541759,8.14056673475365,85051.5661328772,0.0,1.0
2016-10-05,18.31,18.88,17.9444,18.02,47153,8.14946839329356,8.40316566168118,7.98674607518389,8.02039434446477,105942.055154235,0.0,1.0
2016-10-06,18.31,18.49,17.825,18.3,5771,8.14946839329356,8.22958332015281,7.93360317370059,8.14501756402361,12966.1230525118,0.0,1.0
2016-10-07,18.21,18.6672,18.2,18.28,17132,8.10496010059398,8.30845201481647,8.10050927132402,8.13611590548369,38491.7033678101,0.0,1.0
2016-10-10,18.25,18.37,18.01,18.35,55098,8.12276341767381,8.17617336891331,8.01594351519482,8.1672717103734,123792.661228088,0.0,1.0
2016-10-11,18.42,18.75,18.15,18.25,78265,8.1984275152631,8.34530488117173,8.07825512497423,8.12276341767381,175843.635540606,0.0,1.0
2016-10-12,18.46,18.75,18.2501,18.6,9316,8.21623083234294,8.34530488117173,8.12280792596651,8.27854244212235,20930.9309230982,0.0,1.0
2016-10-13,18.43,18.485,18.23,18.42,11123,8.20287834453306,8.22735790551783,8.1138617591339,8.1984275152631,24990.8485033944,0.0,1.0
2016-10-14,18.09,18.5,18.07,18.5,4926,8.05155014935448,8.23403414942277,8.04264849081457,8.23403414942277,11067.6004430208,0.0,1.0
2016-10-17,18.0499,18.4,18.01,18.1,7783,8.03370232398195,8.18952585672319,8.01594351519482,8.05600097862444,17486.6289581874,0.0,1.0
2016-10-18,18.16,18.18,17.94,18.1,49611,8.08270595424419,8.09160761278411,7.98478771030511,8.05600097862444,111464.621514151,0.0,1.0
2016-10-19,18.5478,18.67,18.16,18.18,26270,8.25530911333317,8.30969824701206,8.08270595424419,8.09160761278411,59022.7088181398,0.0,1.0
2016-10-20,18.9,19.1,18.55,18.55,12601,8.4120673202211,8.50108390562027,8.25628829577256,8.25628829577256,28311.5779907644,0.0,1.0
2016-10-21,18.82,19.0261,18.75,18.75,10729,8.37646068606144,8.46819227731527,8.34530488117173,8.34530488117173,24105.6202097382,0.0,1.0
2016-10-24,18.6169,18.88,18.516,18.88,16964,8.28606434358858,8.40316566168118,8.2411554762547,8.40316566168118,38114.2456182309,0.0,1.0
2016-10-25,18.55,18.8709,18.55,18.58,7364,8.25628829577256,8.39911540704552,8.25628829577256,8.26964078358244,16545.2313565581,0.0,1.0
2016-10-26,18.48,18.6729,18.2343,18.62,10371,8.22513249088285,8.31098898750035,8.11577561571998,8.28744410066227,23301.2757195633,0.0,1.0
2016-10-27,18.5,18.8,18.21,18.38,26021,8.2835140184169,8.4178412727696,8.15366433920928,8.22978311667581,58114.0442244342,0.11117,1.0
2016-10-28,18.1506,18.4877,18.15,18.46,7874,8.12706754284745,8.27800660098844,8.12679888833874,8.26560371783654,17585.4111764803,0.0,1.0
2016-10-31,17.57,18.13,17.55,18.08,13669,7.86709952992351,8.11784373804856,7.85814437963333,8.09545586232311,30527.6841975247,0.0,1.0
2016-11-01,17.25,17.6,17.17,17.6,16520,7.72381712528062,7.88053225535878,7.6879965241199,7.88053225535878,36894.9698546425,0.0,1.0
2016-11-02,16.89,16.96,16.63,16.96,26094,7.56262442005737,7.593967446073,7.44620746628503,7.593967446073,58277.0788975207,0.0,1.0
2016-11-03,16.74,16.95,16.641,16.84,12036,7.49546079288102,7.58948987092791,7.45113279894463,7.54023654433192,26880.6208940967,0.0,1.0
2016-11-04,16.85,17.15,16.63,16.76,43917,7.54471411947701,7.67904137382972,7.44620746628503,7.5044159431712,98082.1059991728,0.0,1.0
2016-11-07,16.81,17.15,16.63,16.91,54051,7.52680381889665,7.67904137382972,7.44620746628503,7.57157957034755,120714.891986276,0.0,1.0
2016-11-08,16.67,17.12,16.658,16.87,13534,7.46411776686539,7.66560864839445,7.45874467669128,7.55366926976719,30226.181719899,0.0,1.0
2016-11-09,17.06,17.2899,16.11,16.63,34679,7.63874319752391,7.74168265010953,7.21337355874034,7.44620746628503,77450.4031228297,0.0,1.0
2016-11-10,16.82,17.49,16.82,16.85,9683,7.53128139404174,7.83127892876279,7.53128139404174,7.54471411947701,21625.5443766649,0.0,1.0
2016-11-11,16.9,17.5822,16.76,17.15,7278,7.56710199520246,7.87256217160052,7.5044159431712,7.67904137382972,16254.333571555,0.0,1.0
2016-11-14,17.3,17.3,16.34,17.01,14516,7.74620500100607,7.74620500100607,7.31635778707741,7.61635532179846,32419.3330756653,0.0,1.0
2016-11-15,17.6564,17.89,17.0101,17.27,20614,7.90578577917709,8.01038193456639,7.61640009754991,7.7327722755708,46038.3116576029,0.0,1.0
2016-11-16,17.95,17.9599,17.65,17.66,17355,8.03724738543693,8.04168018483058,7.90292013108423,7.90739770622932,38759.8185125497,0.0,1.0
2016-11-17,17.02,17.91,17.02,17.91,10901,7.62083289694355,8.01933708485658,7.62083289694355,8.01933708485658,24345.7667303546,0.0,1.0
2016-11-18,17.4299,17.6449,17.1474,17.21,10715,7.80436870214079,7.90063656776023,7.677877204292,7.70590682470026,23930.363316737,0.0,1.0
2016-11-21,17.92,17.94,17.4,17.4,13357,8.02381466000167,8.03276981029185,7.79098075245697,7.79098075245697,29830.8784714564,0.0,1.0
2016-11-22,17.93,18.47,17.7,18.05,27256,8.02829223514675,8.27008129298163,7.92530800680968,8.08202313688784,60872.2335567879,0.0,1.0
2016-11-23,17.63,18.0112,17.295,17.86,10442,7.89396498079405,8.06465014532489,7.74396621343353,7.99694920913112,23320.6583064272,0.0,1.0
2016-11-25,17.8,18.1431,17.21,17.7,7487,7.97008375826058,8.12370936148863,7.70590682470026,7.92530800680968,16721.1040739533,0.0,1.0
2016-11-28,16.9,17.6,16.5,17.44,26069,7.61913679147859,7.93472233905462,7.43880219286371,7.86258849960867,57823.6238641546,0.116212,1.0
2016-11-29,17.01,17.2,16.5,16.87,14507,7.66872880609768,7.75438774043974,7.43880219286371,7.60561169658247,32177.9627679348,0.0,1.0
2016-11-30,17.0,17.9,16.99,17.0,32176,7.66422044113231,8.06997328801578,7.65971207616693,7.66422044113231,71369.5546991845,0.0,1.0
2016-12-01,17.73,17.99,17.2101,17.68,24949,7.99333108360446,8.11054857270413,7.75894118905477,7.9707892587776,55339.3529397673,0.0,1.0
2016-12-02,17.75,18.019,17.64,17.64,10961,8.0023478135352,8.12362283110371,7.95275579891611,7.95275579891611,24312.5835734013,0.0,1.0
2016-12-05,18.095,18.395,17.78,17.78,22530,8.15788640484053,8.29313735380169,8.01587290843132,8.01587290843132,49973.7713628987,0.0,1.0
2016-12-06,18.55,18.63,17.8576,17.93,21061,8.36301701076496,8.39908393048793,8.0508578205626,8.0834983829119,46715.3838736799,0.0,1.0
2016-12-07,18.52,18.7,18.13,18.38,6182,8.34949191586884,8.43064248524554,8.17366568221933,8.28637480635363,13712.2882630022,0.0,1.0
2016-12-08,18.63,18.7,18.19,18.44,14134,8.39908393048793,8.43064248524554,8.20071587201157,8.31342499614587,31350.6118261522,0.0,1.0
2016-12-09,18.72,18.72,18.3384,18.7,21418,8.43965921517628,8.43965921517628,8.26762000809769,8.43064248524554,47507.2452308284,0.0,1.0
2016-12-12,18.98,19.23,18.72,18.73,19078,8.55687670427595,8.66958582841025,8.43965921517628,8.44416758014165,42316.8934780906,0.0,1.0
2016-12-13,19.39,19.8,19.03,19.03,17929,8.7417196678562,8.92656263143645,8.57941852910281,8.57941852910281,39768.2976815539,0.0,1.0
2016-12-14,18.7,19.425,18.5001,19.25,23852,8.43064248524554,8.757498945235,8.34052026958775,8.67860255834099,52906.0982932915,0.0,1.0
2016-12-15,18.8199,19.09,18.5064,18.86,14747,8.48469778118035,8.60646871889504,8.34336053951593,8.50277632469149,32710.3065374463,0.0,1.0
2016-12-16,19.1485,19.1485,18.69,18.71,10280,8.63284265394247,8.63284265394247,8.42613412028016,8.43515085021091,22802.0581274122,0.0,1.0
2016-12-19,19.06,19.21,18.99,18.99,7128,8.59294362399893,8.66056909847951,8.56138506924132,8.56138506924132,15810.6099544936,0.0,1.0
2016-12-20,18.8,19.08,18.51,19.08,22075,8.47572613489926,8.60196035392967,8.34498355090347,8.60196035392967,48964.5362998663,0.0,1.0
2016-12-21,18.2,18.68,18.02,18.68,18541,8.20522423697694,8.42162575531479,8.12407366760024,8.42162575531479,41125.7742938084,0.0,1.0
2016-12-22,18.2,18.2,18.0852,18.19,2954,8.20522423697694,8.20522423697694,8.15346820717447,8.20071587201157,6552.26456307157,0.0,1.0
2016-12-23,18.25,18.3316,18.11,18.11,3548,8.2277660618038,8.26455431992123,8.16464895228859,8.16464895228859,7869.81539261271,0.0,1.0
2016-12-27,18.13,18.29,17.842,18.21,16686,8.17366568221933,8.24579952166529,8.04382477121662,8.20973260194231,37011.2005752919,0.0,1.0
2016-12-28,17.55,18.15,17.55,17.91,16245,7.95308896708705,8.2249894445943,7.95308896708705,8.1162292535914,35847.6751838,0.090739,1.0
2016-12-29,17.83,17.8785,17.5,17.72,8821,8.07997585659043,8.10195447852227,7.93043059396145,8.03012743571411,19465.2103906617,0.0,1.0
2016-12-30,17.97,17.98,17.7453,17.81,5240,8.14341930134212,8.14795097596725,8.04159257251566,8.07091250734019,11563.0543529155,0.0,1.0
2017-01-03,18.0,18.401,17.9832,18.0,8156,8.15701432521749,8.33873447768483,8.14940111184728,8.15701432521749,17997.7616989272,0.0,1.0
2017-01-04,18.23,18.24,17.9401,18.14,8267,8.26124284159527,8.26577451622039,8.12986959421301,8.22045776996918,18242.70426251,0.0,1.0
2017-01-05,18.42,18.7,17.9,18.31,12315,8.34734465947256,8.47423154897595,8.11169757896628,8.29749623859623,27175.3844191134,0.0,1.0
2017-01-06,18.24,18.338,18.1392,18.3,5141,8.26577451622039,8.31018492754657,8.22009523599917,8.29296456397111,11344.5920664768,0.0,1.0
2017-01-09,18.47,18.5,18.15,18.19,10712,8.37000303259817,8.38359805647353,8.2249894445943,8.24311614309478,23638.0607306165,0.0,1.0
2017-01-10,18.8008,18.99,18.5,18.5,13914,8.51991082919716,8.60565011310445,8.38359805647353,8.38359805647353,30703.8813485622,0.0,1.0
2017-01-11,18.53,18.95,18.5101,18.95,7274,8.39719308034889,8.58752341460397,8.3881750478449,8.58752341460397,16051.4613288373,0.0,1.0
2017-01-12,18.3158,18.53,18.25,18.53,5684,8.3001246098788,8.39719308034889,8.27030619084551,8.39719308034889,12542.8246072465,0.0,1.0
2017-01-13,18.555,18.58,18.2,18.26,7452,8.40852226691169,8.41985145347449,8.2476478177199,8.27483786547063,16444.2521064745,0.0,1.0
2017-01-17,18.74,18.962,18.64,18.79,8082,8.49235824747643,8.59296142415411,8.44704150122522,8.51501662060203,17834.4666565387,0.0,1.0
2017-01-18,18.72,18.82,18.6201,18.77,9668,8.48329489822619,8.5286116444774,8.43802346872123,8.50595327135179,21334.2766190815,0.0,1.0
2017-01-19,18.47,19.0,18.3032,18.76,21582,8.37000303259817,8.61018178772957,8.29441469985115,8.50142159672667,47624.7784436301,0.0,1.0
2017-01-20,18.25,18.76,18.1101,18.56,7861,8.27030619084551,8.50142159672667,8.20690806284007,8.41078810422425,17346.7882191352,0.0,1.0
2017-01-23,18.23,18.3038,18.0,18.28,18097,8.26124284159527,8.29468660032866,8.15701432521749,8.28390121472087,39934.4646230365,0.0,1.0
2017-01-24,18.06,18.26,17.97,18.26,9983,8.18420437296821,8.27483786547063,8.14341930134212,8.27483786547063,22029.3838941136,0.0,1.0
2017-01-25,18.09,18.1285,18.0,18.05,13403,8.19779939684357,8.21524634415029,8.15701432521749,8.17967269834309,29576.2628801768,0.0,1.0
2017-01-26,18.18,18.59,18.0,18.15,22720,8.23858446846966,8.42438312809962,8.15701432521749,8.2249894445943,50135.9913927938,0.0,1.0
2017-01-27,17.77,18.1697,17.49,18.06,12276,8.0887160974399,8.27065531095407,7.96126305820056,8.2207210309378,26968.9920343531,0.079287,1.0
2017-01-30,17.97,17.97,17.3,17.75,13691,8.17975398261087,8.17975398261087,7.87477706728815,8.07961230892281,30077.5879718416,0.0,1.0
2017-01-31,17.8,17.97,17.5901,17.9,11120,8.10237178021555,8.17975398261087,8.00682751972863,8.14789072280103,24429.3899822422,0.0,1.0
2017-02-01,17.61,17.85,17.5,17.85,16656,8.01588578930314,8.12513125150829,7.96581495245911,8.12513125150829,36591.3596712434,0.0,1.0
2017-02-02,17.9,17.96,17.6675,17.75,11534,8.14789072280103,8.17520208835232,8.04205918128979,8.07961230892281,25338.9014438113,0.0,1.0
2017-02-03,17.99,18.1224,17.89,18.05,10727,8.18885777112796,8.24912485111114,8.14333882854248,8.21616913667925,23566.0131600281,0.0,1.0
2017-02-06,17.51,17.88,17.26,17.88,13873,7.97036684671766,8.13878693428393,7.85656949025396,8.13878693428393,30477.4215129179,0.0,1.0
2017-02-07,17.39,17.5539,17.28,17.54,14766,7.91574411561508,7.99034966251268,7.86567327877105,7.9840225294933,32439.2421292976,0.0,1.0
2017-02-08,16.83,17.28,15.74,17.26,43733,7.66083803713639,7.86567327877105,7.16468156295465,7.85656949025396,96076.4849004856,0.0,1.0
2017-02-09,16.79,17.0,16.677,16.86,16099,7.6426304601022,7.7382202395317,7.5911940549806,7.67449371991203,35367.693284543,0.0,1.0
2017-02-10,16.87,16.9999,16.76,16.83,10470,7.67904561417058,7.73817472058912,7.62897477732655,7.66083803713639,23001.413049827,0.0,1.0
2017-02-13,17.0,17.01,16.85,16.9,8722,7.7382202395317,7.74277213379025,7.66994182565348,7.69270129694622,19161.2535454242,0.0,1.0
2017-02-14,17.2,17.38,16.77,17.15,11998,7.82925812470267,7.91119222135653,7.6335266715851,7.80649865340992,26358.257284797,0.0,1.0
2017-02-15,17.09,17.4018,17.07,17.25,8048,7.77918728785864,7.92111535084017,7.77008349934154,7.85201759599541,17680.551310889,0.0,1.0
2017-02-16,16.67,17.1904,16.5997,17.1904,22496,7.58800772899962,7.82488830621446,7.55600791236203,7.82488830621446,49421.1831870973,0.0,1.0
2017-02-17,16.75,17.0053,16.55,16.65,19671,7.624422883068,7.74063274348873,7.53338499789704,7.57890394048252,43214.9757500618,0.0,1.0
2017-02-21,16.62,17.33,16.6095,16.83,61548,7.56524825770688,7.88843275006379,7.5604687687354,7.66083803713639,135214.037286605,0.0,1.0
2017-02-22,16.1,17.06,16.1,16.85,61000,7.32854975626238,7.76553160508299,7.32854975626238,7.66994182565348,134010.142888199,0.0,1.0
2017-02-23,16.25,16.4391,16.1,16.23,21401,7.3968281701406,7.48290449056974,7.32854975626238,7.3877243816235,47015.5912778747,0.0,1.0
2017-02-24,16.57,16.764,16.28,16.35,31145,7.57062950709933,7.65926572462361,7.43813206853212,7.47011420887593,68167.7328835145,0.061822,1.0
2017-02-27,16.36,16.7941,16.36,16.55,12419,7.4746830860679,7.67301804497145,7.4746830860679,7.56149175271539,27181.7330126944,0.0,1.0
2017-02-28,16.1296,16.36,15.92,16.36,25117,7.36941615556484,7.4746830860679,7.27365248962109,7.4746830860679,54974.1193397089,0.0,1.0
2017-03-01,16.09,16.42,15.87,16.15,19205,7.35132340188463,7.50209634921974,7.25080810366122,7.37873666503646,42034.3974964808,0.0,1.0
2017-03-02,16.01,16.31,15.69,16.05,15916,7.31477238434884,7.45183870010803,7.16856831420571,7.33304789311674,34835.6922964847,0.0,1.0
2017-03-03,15.99,16.1447,15.71,16.02,21399,7.3056346299649,7.37631516012472,7.17770606858965,7.31934126154082,46836.4525918871,0.0,1.0
2017-03-06,15.68,15.8934,15.58,15.88,17132,7.16399943701373,7.26149927629044,7.118310665094,7.25537698085319,37497.1777094355,0.0,1.0
2017-03-07,15.7,15.74,15.58,15.7,7108,7.17313719139768,7.19141270016557,7.118310665094,7.17313719139768,15557.4328250448,0.0,1.0
2017-03-08,15.36,15.829,15.25,15.64,23846,7.01779536687059,7.23207570717413,6.96753771775889,7.14572392824584,52192.2542411394,0.0,1.0
2017-03-09,15.263,15.42,14.63,15.39,22348,6.97347725810846,7.04520863002243,6.68426733185656,7.03150199844651,48913.5493491983,0.0,1.0
2017-03-10,15.28,15.4982,15.0,15.36,23498,6.98124434933481,7.08093724966366,6.85331578795957,7.01779536687059,51430.5791394067,0.0,1.0
2017-03-13,15.0952,15.41,15.01,15.28,12200,6.89681149882715,7.04063975283046,6.85788466515154,6.98124434933481,26702.4029917764,0.0,1.0
2017-03-14,14.72,15.3665,14.63,15.17,17255,6.72538722658432,7.02076513704538,6.68426733185656,6.93098670022311,37766.39046091,0.0,1.0
2017-03-15,14.8745,14.9379,14.51,14.71,10187,6.7959763792003,6.82494306059741,6.62944080555289,6.72081834939235,22296.5064981333,0.0,1.0
2017-03-16,15.0,15.0161,14.6914,14.76,14810,6.85331578795957,6.86067168023864,6.71232023781528,6.74366273535221,32414.9662547712,0.0,1.0
2017-03-17,14.95,15.19,14.9314,15.02,10987,6.8304714019997,6.94012445460705,6.82197329042263,6.86245354234351,24047.4837434957,0.0,1.0
2017-03-20,14.6674,14.94,14.65,14.94,9524,6.70135493255454,6.82590252480773,6.69340508624051,6.82590252480773,20845.3841060392,0.0,1.0
2017-03-21,14.5,14.883,14.3,14.66,32740,6.62487192836091,6.79985992481348,6.53349438452145,6.69797396343248,71658.7437664558,0.0,1.0
2017-03-22,14.34,14.47,14.1,14.47,19806,6.55176989328934,6.61116529678499,6.44211684068199,6.61116529678499,43349.8191520593,0.0,1.0
2017-03-23,14.4689,14.47,14.35,14.35,10923,6.61066272029388,6.61116529678499,6.55633877048132,6.55633877048132,23907.4055638667,0.0,1.0
2017-03-24,14.16,14.5465,14.1,14.48,20588,6.46953010383383,6.64611720730359,6.44211684068199,6.61573417397697,45061.399409401,0.0,1.0
2017-03-27,14.2,14.45,14.2,14.21,15024,6.48780561260172,6.60202754240105,6.48780561260172,6.4923744897937,32883.3526679056,0.0,1.0
2017-03-28,14.7,14.7557,14.25,14.25,9372,6.71624947220037,6.74169811815966,6.51064999856159,6.51064999856159,20512.6984294204,0.0,1.0
2017-03-29,14.84,14.9825,14.5732,14.59,11902,6.82108738513511,6.88658637114466,6.69845489764494,6.70617688336396,25894.0649822069,0.089461,1.0
2017-03-30,14.8,15.38,14.8,14.96,9832,6.80270170485172,7.06929406896078,6.80270170485172,6.87624442598526,21390.5601499797,0.0,1.0
2017-03-31,14.65,14.97,14.63,14.82,6350,6.73375540378904,6.8808408460561,6.72456256364735,6.81189454499341,13815.0993645617,0.0,1.0
2017-04-03,14.83,14.899,14.471,14.61,20509,6.81649096506426,6.8482062635531,6.6514794845209,6.71536972350565,44619.5075382357,0.0,1.0
2017-04-04,14.9,15.18,14.774,14.8,4285,6.84866590556018,6.97736566754386,6.79075101266752,6.80270170485172,9322.47256333024,0.0,1.0
2017-04-05,14.92,15.05,14.9,14.94,7849,6.85785874570187,6.91761220662287,6.84866590556018,6.86705158584356,17076.333057078,0.0,1.0
2017-04-06,15.22,15.2965,15.01,15.01,7484,6.99575134782725,7.03091396136922,6.89922652633948,6.89922652633948,16282.2367943905,0.0,1.0
2017-04-07,15.47,15.4786,15.1928,15.31,8520,7.11066184959839,7.11461477085932,6.98324908523454,7.03711912846486,18536.1648167033,0.0,1.0
2017-04-10,16.04,16.09,15.48,15.5,29358,7.3726577936366,7.39563989399083,7.11525826966924,7.12445110981093,63871.4467944572,0.0,1.0
2017-04-11,16.13,16.26,15.7284,16.01,8195,7.41402557427421,7.4737790351952,7.22943334422904,7.35886853342406,17829.0928019816,0.0,1.0
2017-04-12,16.15,16.15,15.82,16.05,10550,7.4232184144159,7.4232184144159,7.27153655207799,7.37725421370744,22952.6454009648,0.0,1.0
2017-04-13,16.26,16.5998,16.0226,16.25,8366,7.4737790351952,7.62996538920254,7.36466002271333,7.46918261512436,18201.1214620352,0.0,1.0
2017-04-17,16.21,16.5527,16.2,16.31,13055,7.45079693484098,7.60831625066886,7.44620051477013,7.49676113554943,28402.5389298194,0.0,1.0
2017-04-18,15.15,16.2627,15.15,16.14,41322,6.96357640733132,7.47502006861433,6.96357640733132,7.41862199434506,89900.399361011,0.0,1.0
2017-04-19,15.24,15.56,15.1064,15.28,12662,7.00494418796894,7.152029630236,6.94353601582244,7.02332986825232,27547.525693556,0.0,1.0
2017-04-20,15.74,15.82,15.2061,15.29,10147,7.23476519151122,7.27153655207799,6.98936232392877,7.02792628832317,22075.8761027099,0.0,1.0
2017-04-21,15.55,15.83,15.52,15.72,12599,7.14743321016515,7.27613297214884,7.13364394995262,7.22557235136953,27410.46250301,0.0,1.0
2017-04-24,15.7987,15.84,15.5,15.54,8789,7.26174617732709,7.28072939221968,7.12445110981093,7.14283679009431,19121.4028842729,0.0,1.0
2017-04-25,16.1499,16.1499,15.82,15.82,10454,7.42317245021519,7.42317245021519,7.27153655207799,7.27153655207799,22743.787205847,0.0,1.0
2017-04-26,16.09,16.1032,15.9,15.9,16750,7.43768288873684,7.44378465468658,7.34985443946027,7.34985443946027,36235.411489259,0.091469,1.0
2017-04-27,16.0,16.2323,15.8,16.04,10373,7.39607993907952,7.50346177469503,7.30362893984103,7.41457013892722,22439.9954255572,0.0,1.0
2017-04-28,15.88,16.11,15.8168,16.09,6375,7.34060933953643,7.44692798866069,7.31139482377706,7.43768288873684,13791.0894474045,0.0,1.0
2017-05-01,15.95,16.065,15.85,15.87,8161,7.3729671892699,7.42612651383203,7.32674168965065,7.3359867895745,17654.7578008264,0.0,1.0
2017-05-02,15.85,15.95,15.85,15.95,9460,7.32674168965065,7.3729671892699,7.32674168965065,7.3729671892699,20464.895085874,0.0,1.0
2017-05-03,15.79,15.9477,15.7,15.91,10578,7.2990063898791,7.37190400277866,7.25740344022178,7.3544769894222,22883.4735960228,0.0,1.0
2017-05-04,15.37,15.749,15.3201,15.7,49040,7.10485929147826,7.28005393503521,7.08179276716826,7.25740344022178,106088.631607956,0.0,1.0
2017-05-05,15.27,15.45,15.21,15.32,9403,7.05863379185902,7.14183969117366,7.03089849208747,7.08174654166864,20341.5865214031,0.0,1.0
2017-05-08,15.2,15.44,15.15,15.27,15149,7.02627594212555,7.13721714121174,7.00316319231592,7.05863379185902,32771.9551433304,0.0,1.0
2017-05-09,15.22,15.34,15.2,15.27,5102,7.0355210420494,7.09099164159249,7.02627594212555,7.05863379185902,11037.1981742208,0.0,1.0
2017-05-10,15.39,15.5,15.29,15.29,10340,7.11410439140212,7.16495244098329,7.06787889178287,7.06787889178287,22368.606256653,0.0,1.0
2017-05-11,15.28,15.42,15.1501,15.42,8751,7.06325634182094,7.12797204128789,7.00320941781554,7.12797204128789,18931.1096085078,0.0,1.0
2017-05-12,15.1674,15.3252,15.1334,15.29,15565,7.01120642924967,7.08415026764884,6.99548975937913,7.06787889178287,33671.8913331532,0.0,1.0
2017-05-15,15.24,15.39,15.05,15.21,12284,7.04476614197324,7.11410439140212,6.95693769269668,7.03089849208747,26574.0772975557,0.0,1.0
2017-05-16,15.14,15.3069,15.1,15.26,7755,6.998540642354,7.07569100121852,6.9800504425063,7.05401124189709,16776.4546924898,0.0,1.0
2017-05-17,15.03,15.1733,14.95,15.05,19915,6.94769259277283,7.01393373372721,6.91071219307743,6.95693769269668,43082.2817796174,0.0,1.0
2017-05-18,15.05,15.1199,14.98,14.98,5100,6.95693769269668,6.98924931693053,6.9245798429632,6.9245798429632,11032.8715579236,0.0,1.0
2017-05-19,15.23,15.49,14.95,14.95,18965,7.04014359201132,7.16032989102136,6.91071219307743,6.91071219307743,41027.1390384356,0.0,1.0
2017-05-22,15.581,15.75,15.4,15.4,19179,7.20239509567488,7.2805161900314,7.11872694136404,7.11872694136404,41490.0869822387,0.0,1.0
2017-05-23,15.69,15.7,15.5,15.53,5010,7.25278089025986,7.25740344022178,7.16495244098329,7.17882009086906,10838.1738245485,0.0,1.0
2017-05-24,15.395,15.8,15.3264,15.73,25097,7.11641566638308,7.30362893984103,7.08470497364427,7.27127109010755,54292.5446057273,0.0,1.0
2017-05-25,15.58,15.5802,15.3516,15.51,16095,7.20193284067868,7.20202529167792,7.09635379954832,7.16957499094521,34818.4446519178,0.0,1.0
2017-05-26,15.69,15.69,15.43,15.43,8705,7.28828022494745,7.28828022494745,7.16750566417713,7.16750566417713,18739.8735757289,0.076796,1.0
2017-05-30,15.2,15.56,15.2,15.56,15600,7.06066662964954,7.22789294456229,7.06066662964954,7.22789294456229,33583.2312212947,0.0,1.0
2017-05-31,15.26,15.2805,15.2,15.21,4867,7.088537682135,7.0980602917342,7.06066662964954,7.06531180506378,10477.5375867975,0.0,1.0
2017-06-01,15.6,15.67,15.15,15.3,24707,7.24647364621926,7.27898987411897,7.03744075257832,7.10711838379197,53188.5188323416,0.0,1.0
2017-06-02,15.7,15.74,15.21,15.41,20416,7.2929254003617,7.31150610201867,7.06531180506378,7.15821531334865,43950.9774752533,0.0,1.0
2017-06-05,15.35,15.75,15.26,15.51,20151,7.13034426086319,7.31615127743291,7.088537682135,7.20466706749108,43380.4930987378,0.0,1.0
2017-06-06,15.71,15.71,15.28,15.4,13700,7.29757057577594,7.29757057577594,7.09782803296348,7.1535701379344,29492.9658802396,0.0,1.0
2017-06-07,15.64,15.7,15.385,15.7,13983,7.26505434787624,7.2929254003617,7.14660237481304,7.2929254003617,30102.2001389336,0.0,1.0
2017-06-08,15.55,15.695,15.31,15.511,19595,7.22324776914805,7.29060281265457,7.11176355920621,7.2051315850325,42183.5522936711,0.0,1.0
2017-06-09,15.6188,15.7,15.35,15.6,14783,7.25520657599804,7.2929254003617,7.13034426086319,7.24647364621926,31824.417124641,0.0,1.0
2017-06-12,15.72,15.74,15.35,15.7,14603,7.30221575119018,7.31150610201867,7.13034426086319,7.2929254003617,31436.9183028568,0.0,1.0
2017-06-13,15.7,15.71,15.45,15.66,6856,7.2929254003617,7.29757057577594,7.17679601500562,7.27434469870472,14759.3995675126,0.0,1.0
2017-06-14,15.52,15.73,15.43,15.7,12232,7.20931224290532,7.30686092660442,7.16750566417713,7.2929254003617,26332.6977114665,0.0,1.0
2017-06-15,15.47,15.6836,15.25,15.39,17966,7.1860863658341,7.28530731268234,7.08389250672075,7.14892496252016,38676.6879565244,0.0,1.0
2017-06-16,15.4,15.682,15.29,15.41,25878,7.1535701379344,7.28456408461606,7.10247320837773,7.15821531334865,55709.4139451708,0.0,1.0
2017-06-19,15.38,15.69,15.35,15.48,16684,7.14427978710592,7.28828022494745,7.13034426086319,7.19073154124835,35916.8352369282,0.0,1.0
2017-06-20,15.26,15.51,15.26,15.4,11441,7.088537682135,7.20466706749108,7.088537682135,7.1535701379344,24629.8556668482,0.0,1.0
2017-06-21,15.46,15.47,15.2416,15.25,23438,7.18144119041986,7.1860863658341,7.07999055937279,7.08389250672075,50456.6521387632,0.0,1.0
2017-06-22,15.23,15.5,15.23,15.46,32309,7.07460215589227,7.20002189207683,7.07460215589227,7.18144119041986,69553.8857390263,0.0,1.0
2017-06-23,15.2764,15.4532,15.27,15.27,5150,7.09615576981436,7.17828247113818,7.09318285754924,7.09318285754924,11086.7718454915,0.0,1.0
2017-06-26,15.4156,15.5646,15.27,15.27,9786,7.16081661158062,7.23002972525284,7.09318285754924,7.09318285754924,21067.019277666,0.0,1.0
2017-06-27,15.5,15.62,15.25,15.41,10519,7.20002189207683,7.25576399704775,7.08389250672075,7.15821531334865,22645.0005908205,0.0,1.0
2017-06-28,15.05,15.58,15.05,15.45,18939,7.03062488669301,7.27821499898186,7.03062488669301,7.2174853487978,40541.48167391,0.085327,1.0
2017-06-29,15.54,15.54,15.16,15.16,12536,7.25952895277138,7.25952895277138,7.08201151377182,7.08201151377182,26834.9973210906,0.0,1.0
2017-06-30,15.32,15.6478,15.26,15.55,5089,7.15675569861374,7.30988784730862,7.12872662929802,7.264200464324,10893.6902813521,0.0,1.0
2017-07-03,15.5863,15.7099,15.44,15.45,5147,7.28115805126001,7.33889793405039,7.21281383724518,7.2174853487978,11017.8470972921,0.0,1.0
2017-07-05,15.09,15.4761,15.08,15.47,12513,7.04931093290349,7.22967799395014,7.04463942135087,7.22682837190304,26785.7627216662,0.0,1.0
2017-07-06,15.17,15.44,15.05,15.15,10266,7.08668302532444,7.21281383724518,7.03062488669301,7.0773400022192,21975.7564213718,0.0,1.0
2017-07-07,15.11,15.17,15.0,15.17,10117,7.05865395600872,7.08668302532444,7.00726732892991,7.08668302532444,21656.8018424916,0.0,1.0
2017-07-10,15.19,15.33,15.08,15.08,2426,7.09602604842968,7.16142721016636,7.04463942135087,7.04463942135087,5193.1799219022,0.0,1.0
2017-07-11,15.08,15.17,15.0,15.17,7880,7.04463942135087,7.08668302532444,7.00726732892991,7.08668302532444,16868.201889773,0.0,1.0
2017-07-12,15.14,15.235,15.07,15.12,7567,7.07266849066658,7.11704785041647,7.03996790979825,7.06332546756134,16198.1832106488,0.0,1.0
2017-07-13,14.91,15.3,14.91,15.15,16265,6.96522372495633,7.1474126755085,6.96522372495633,7.0773400022192,34817.4243321266,0.0,1.0
2017-07-14,15.06,15.1473,15.0,15.01,6036,7.03529639824563,7.0760786941,7.00726732892991,7.01193884048253,12920.8713967855,0.0,1.0
2017-07-17,15.29,15.32,15.081,15.15,7504,7.14274116395588,7.15675569861374,7.04510657250613,7.0773400022192,16063.3232209209,0.0,1.0
2017-07-18,15.35,15.44,15.2807,15.3,11604,7.1707702332716,7.21281383724518,7.13839665821195,7.1474126755085,24839.9257270211,0.0,1.0
2017-07-19,15.3277,15.46,15.078,15.38,33435,7.16035276250926,7.22215686035042,7.04370511904034,7.18478476792946,71572.123119868,0.0,1.0
2017-07-20,15.246,15.37,15.15,15.2,31037,7.12218651312436,7.18011325637684,7.0773400022192,7.1006975599823,66438.8809711782,0.0,1.0
2017-07-21,15.24,15.27,15.01,15.27,34024,7.11938360619278,7.13339814085064,7.01193884048253,7.13339814085064,72832.9569920859,0.0,1.0
2017-07-24,15.11,15.38,15.06,15.2,26758,7.05865395600872,7.18478476792946,7.03529639824563,7.1006975599823,57279.1048434703,0.0,1.0
2017-07-25,15.42,15.45,15.05,15.05,23219,7.20347081413994,7.2174853487978,7.03062488669301,7.03062488669301,49703.3984363756,0.0,1.0
2017-07-26,15.3,15.71,15.3,15.43,13689,7.1474126755085,7.33894464916592,7.1474126755085,7.20814232569256,29303.1491965866,0.0,1.0
2017-07-27,15.35,15.623,15.3,15.32,11953,7.20692633123542,7.33510163341309,7.18345100116625,7.19284113319391,25458.6409749727,0.077397,1.0
2017-07-28,15.24,15.49,15.24,15.4,7165,7.15528060508324,7.27265725542909,7.15528060508324,7.23040166130459,15260.7012955475,0.0,1.0
2017-07-31,15.08,15.3739,15.03,15.24,9216,7.08015954886189,7.21814753900848,7.05668421879272,7.15528060508324,19629.1169769388,0.0,1.0
2017-08-01,15.14,15.35,15.05,15.05,26747,7.1083299449449,7.20692633123542,7.06607435082039,7.06607435082039,56968.3150805318,0.0,1.0
2017-08-02,15.1,15.2,15.03,15.1,19543,7.08954968088956,7.1365003410279,7.05668421879272,7.08954968088956,41624.5478602771,0.0,1.0
2017-08-03,14.9725,15.08,14.92,15.04,11467,7.02968758921318,7.08015954886189,7.00503849264055,7.06137928480656,24423.511759392,0.0,1.0
2017-08-04,15.0,15.0803,14.9,15.0124,12710,7.04259902075122,7.08030040084231,6.99564836061288,7.04842090260838,27070.9718724926,0.0,1.0
2017-08-07,14.93,14.99,14.75,14.95,23773,7.00973355865438,7.03790395473739,6.92522237040537,7.01912369068205,50634.0058477393,0.0,1.0
2017-08-08,14.76,15.0466,14.75,14.8,14851,6.9299174364192,7.06447802837569,6.92522237040537,6.94869770047454,31631.0781493617,0.0,1.0
2017-08-09,14.87,14.895,14.72,14.79,15427,6.98156316257138,6.99330082760596,6.91113717236387,6.9440026344607,32857.8979604203,0.0,1.0
2017-08-10,14.79,14.82,14.72,14.7617,6266,6.9440026344607,6.95808783250221,6.91113717236387,6.93071559764155,13345.9252362737,0.0,1.0
2017-08-11,14.77,14.84,14.7,14.84,12661,6.93461250243304,6.96747796452988,6.9017470403362,6.96747796452988,26966.6069927323,0.0,1.0
2017-08-14,14.7949,14.88,14.7,14.87,9262,6.94630321680748,6.98625822858521,6.9017470403362,6.98156316257138,19727.092170183,0.0,1.0
2017-08-15,14.675,14.86,14.6,14.86,10582,6.89000937530161,6.97686809655754,6.85479638019785,6.97686809655754,22538.5542371925,0.0,1.0
2017-08-16,14.65,14.7,14.4701,14.7,28235,6.87827171026703,6.9017470403362,6.79380747267815,6.9017470403362,60137.5995924333,0.0,1.0
2017-08-17,14.65,14.66,14.5,14.5,8402,6.87827171026703,6.88296677628086,6.80784572005951,6.80784572005951,17895.3820356162,0.0,1.0
2017-08-18,14.47,14.65,14.47,14.65,14065,6.79376052201801,6.87827171026703,6.79376052201801,6.87827171026703,29956.9802821879,0.0,1.0
2017-08-21,14.55,14.57,14.47,14.47,6417,6.83132105012869,6.84071118215635,6.79376052201801,6.79376052201801,13667.5394575755,0.0,1.0
2017-08-22,14.54,14.55,14.3,14.55,12315,6.82662598411485,6.83132105012869,6.71394439978283,6.83132105012869,26229.663147895,0.0,1.0
2017-08-23,14.475,14.55,14.2914,14.45,10891,6.79610805502493,6.83132105012869,6.70990664301093,6.78437038999034,23196.6919483333,0.0,1.0
2017-08-24,14.51,14.57,14.45,14.54,7720,6.81254078607335,6.84071118215635,6.78437038999034,6.82662598411485,16442.7933009947,0.0,1.0
2017-08-25,14.7,14.7,14.48,14.51,16870,6.9017470403362,6.9017470403362,6.79845558803185,6.81254078607335,35931.337174583,0.0,1.0
2017-08-28,14.6,14.71,14.5,14.7,34133,6.85479638019785,6.90644210635003,6.80784572005951,6.9017470403362,72699.7232827529,0.0,1.0
2017-08-29,14.5,14.55,14.45,14.5,8468,6.85143283490554,6.87505846537074,6.82780720444035,6.85143283490554,17921.2148697496,0.092836,1.0
2017-08-30,14.44,14.4536,14.1,14.4,6244,6.82308207834731,6.82950824983385,6.66242779118401,6.80418157397516,13214.4621689557,0.0,1.0
2017-08-31,14.43,14.54,14.4,14.4,8179,6.81835695225428,6.8703333392777,6.80418157397516,6.80418157397516,17309.5909801231,0.0,1.0
2017-09-01,14.5,14.6,14.4,14.43,25610,6.85143283490554,6.89868409583593,6.80418157397516,6.81835695225428,54199.6118108512,0.0,1.0
2017-09-05,14.62,14.8,14.5653,14.61,12651,6.908134348022,6.99318661769669,6.88228790829308,6.90340922192896,26773.8886770433,0.0,1.0
2017-09-06,14.63,14.68,14.5026,14.58,8246,6.91285947411504,6.93648510458023,6.85266136768973,6.88923384364985,17451.3861379258,0.0,1.0
2017-09-07,14.63,14.68,14.6,14.66,12714,6.91285947411504,6.93648510458023,6.89868409583593,6.92703485239416,26907.2184522906,0.0,1.0
2017-09-08,14.49,14.64,14.38,14.6,8252,6.84670770881251,6.91758460020808,6.79473132178908,6.89868409583593,17464.0842117588,0.0,1.0
2017-09-11,14.438,14.61,14.4,14.6,13693,6.82213705312871,6.90340922192896,6.80418157397516,6.89868409583593,28979.120832721,0.0,1.0
2017-09-12,14.55,14.65,14.4,14.4,24886,6.87505846537074,6.92230972630112,6.80418157397516,6.80418157397516,52667.3775683265,0.0,1.0
2017-09-13,14.58,14.65,14.49,14.65,15677,6.88923384364985,6.92230972630112,6.84670770881251,6.92230972630112,33177.9505801919,0.0,1.0
2017-09-14,14.7,14.7,14.52,14.5836,8678,6.94593535676631,6.94593535676631,6.86088308709162,6.89093488904334,18365.6474539073,0.0,1.0
2017-09-15,14.74,14.84,14.61,14.77,20551,6.96483586113846,7.01208712206885,6.90340922192896,6.97901123941758,43493.0192239283,0.0,1.0
2017-09-18,14.6656,14.8694,14.6656,14.74,6845,6.92968092300626,7.02597899278238,6.92968092300626,6.96483586113846,14486.3858979022,0.0,1.0
2017-09-19,14.76,14.88,14.6,14.6,15713,6.97428611332454,7.030987626441,6.89868409583593,6.89868409583593,33254.1390231903,0.0,1.0
2017-09-20,14.7112,14.8206,14.6801,14.7,9880,6.95122749799051,7.00292037744835,6.93653235584116,6.94593535676631,20909.4949118005,0.0,1.0
2017-09-21,14.6,14.81,14.6,14.7344,12537,6.89868409583593,6.99791174378973,6.89868409583593,6.96218979052636,26532.6252742148,0.0,1.0
2017-09-22,14.76,14.78,14.6404,14.6404,3267,6.97428611332454,6.98373636551062,6.9177736052518,6.9177736052518,6914.10120211053,0.0,1.0
2017-09-25,14.6,14.85,14.5,14.69,27009,6.89868409583593,7.01681224816188,6.85143283490554,6.94121023067327,57160.379359597,0.0,1.0
2017-09-26,14.7,14.7999,14.61,14.62,8331,6.94593535676631,6.99313936643576,6.90340922192896,6.908134348022,17631.2755172277,0.0,1.0
2017-09-27,14.85,14.87,14.7,14.7,18779,7.01681224816188,7.02626250034796,6.94593535676631,6.94593535676631,39742.8547518928,0.0,1.0
2017-09-28,14.61,14.8,14.5391,14.62,10935,6.94318155327929,7.03347617991331,6.90948740049849,6.9479339020495,23009.6748549726,0.084172,1.0
2017-09-29,14.6,14.75,14.6,14.62,5251,6.93842920450908,7.00971443606225,6.93842920450908,6.9479339020495,11049.2732202525,0.0,1.0
2017-10-02,14.66,14.8,14.61,14.61,6005,6.96694329713035,7.03347617991331,6.94318155327929,6.94318155327929,12635.8571105725,0.0,1.0
2017-10-03,14.62,14.83,14.582,14.65,23112,6.9479339020495,7.04773322622395,6.9298749767227,6.96219094836013,48632.7942613742,0.0,1.0
2017-10-04,14.68,14.7043,14.5542,14.65,7712,6.97644799467077,6.98799620218238,6.91666344714151,6.96219094836013,16227.7652017877,0.0,1.0
2017-10-05,14.76,14.86,14.68,14.68,7313,7.01446678483246,7.06199027253458,6.97644799467077,6.97644799467077,15388.1803579712,0.0,1.0
2017-10-06,14.5,14.789,14.5,14.68,12460,6.89090571680696,7.02824859626608,6.89090571680696,6.97644799467077,26218.6144209381,0.0,1.0
2017-10-09,14.5,14.542,14.45,14.45,9020,6.89090571680696,6.91086558164185,6.8671439729559,6.8671439729559,18980.0884491864,0.0,1.0
2017-10-10,14.54,14.63,14.51,14.6,5858,6.90991511188781,6.95268625081971,6.89565806557717,6.93842920450908,12326.5363786401,0.0,1.0
2017-10-11,14.5,14.653,14.5,14.64,7368,6.89090571680696,6.9636166529912,6.89090571680696,6.95743859958992,15503.9126046125,0.0,1.0
2017-10-12,14.5,14.5603,14.46,14.5,8052,6.89090571680696,6.91956237989134,6.87189632172611,6.89090571680696,16943.2009082981,0.0,1.0
2017-10-13,14.56,14.5899,14.51,14.51,9618,6.91941980942823,6.93362933225116,6.89565806557717,6.89565806557717,20238.4136035781,0.0,1.0
2017-10-16,14.53,14.75,14.5,14.63,8858,6.90516276311759,7.00971443606225,6.89090571680696,6.95268625081971,18639.2043772608,0.0,1.0
2017-10-17,14.55,14.785,14.5,14.56,11877,6.91466746065802,7.02634765675799,6.89090571680696,6.91941980942823,24991.8526065395,0.0,1.0
2017-10-18,14.55,14.67,14.5,14.5,5560,6.91466746065802,6.97169564590056,6.89090571680696,6.89090571680696,11699.4780241104,0.0,1.0
2017-10-19,14.5878,14.6028,14.4,14.53,17514,6.93263133900942,6.93975986216474,6.84338222910484,6.90516276311759,36853.3557759479,0.0,1.0
2017-10-20,14.84,14.8407,14.61,14.6244,7183,7.05248557499416,7.05281823940807,6.94318155327929,6.95002493550839,15114.6314113643,0.0,1.0
2017-10-23,14.9754,15.065,14.85,14.9,15225,7.11683237734282,7.15941342232392,7.05723792376437,7.08099966761543,32036.7900930003,0.0,1.0
2017-10-24,15.179,15.179,14.82,14.97,26814,7.21359019830433,7.21359019830433,7.04298087745373,7.11426610900691,56422.6265716722,0.0,1.0
2017-10-25,14.95,15.1,14.92,15.05,9922,7.10476141146648,7.17604664301966,7.09050436515585,7.1522848991686,20878.097294105,0.0,1.0
2017-10-26,15.07,15.2,14.96,14.99,11083,7.16178959670903,7.22357013072178,7.1095137602367,7.12377080654733,23321.0998095712,0.0,1.0
2017-10-27,15.0797,15.1,15.0,15.0,2955,7.16639937501613,7.17604664301966,7.12852315531754,7.12852315531754,6217.97797864143,0.0,1.0
2017-10-30,14.97,15.1554,14.85,15.1,14567,7.16132434176442,7.25001569333176,7.10391893621922,7.22351353110506,30450.7908862946,0.099021,1.0
2017-10-31,14.9,15.0197,14.87,14.95,6864,7.12783785519638,7.18509974722773,7.11348650381008,7.15175677417355,14348.4745413281,0.0,1.0
2017-11-01,14.92,15.2,14.9031,14.99,6064,7.13740542278725,7.2713513690594,7.12932082817297,7.17089190935529,12676.1581612199,0.0,1.0
2017-11-02,15.0,15.08,14.92,14.92,7782,7.17567569315072,7.21394596351419,7.13740542278725,7.13740542278725,16267.4575875022,0.0,1.0
2017-11-03,15.049,15.1,15.0,15.0,17846,7.19911623374835,7.22351353110506,7.17567569315072,7.17567569315072,37305.197649263,0.0,1.0
2017-11-06,15.03,15.09,15.0,15.0,5044,7.19002704453702,7.21872974730963,7.17567569315072,7.17567569315072,10543.954776582,0.0,1.0
2017-11-07,15.16,15.199,15.0,15.02,7305,7.25221623387766,7.27087299067986,7.17567569315072,7.18524326074159,15270.3389458627,0.0,1.0
2017-11-08,15.08,15.189,15.03,15.11,8531,7.21394596351419,7.26608920688442,7.19002704453702,7.22829731490049,17833.1637983785,0.0,1.0
2017-11-09,15.0279,15.154,14.98,15.08,5190,7.18902244993998,7.2493459636004,7.16610812555986,7.21394596351419,10849.1525159518,0.0,1.0
2017-11-10,15.08,15.17,15.02,15.08,9306,7.21394596351419,7.2570000176731,7.18524326074159,7.21394596351419,19453.2202916083,0.0,1.0
2017-11-13,15.15,15.25,15.0437,15.05,20710,7.24743245008223,7.29527028803657,7.19658082833677,7.19959461212789,43292.0902900502,0.0,1.0
2017-11-14,15.06,15.471,15.0,15.25,29609,7.20437839592333,7.40099190991566,7.17567569315072,7.29527028803657,61894.5196232785,0.0,1.0
2017-11-15,15.0,15.2,14.9,14.94,8830,7.17567569315072,7.2713513690594,7.12783785519638,7.14697299037812,18458.1920454439,0.0,1.0
2017-11-16,14.9452,15.0592,14.9,14.92,10275,7.14946055795174,7.20399569321969,7.12783785519638,7.13740542278725,21478.8135070143,0.0,1.0
2017-11-17,14.97,15.0,14.9,14.9,7781,7.16132434176442,7.17567569315072,7.12783785519638,7.12783785519638,16265.3671920271,0.0,1.0
2017-11-20,15.0,15.2782,14.93,15.0,8181,7.17567569315072,7.30876055833969,7.14218920658269,7.17567569315072,17101.5253820812,0.0,1.0
2017-11-21,15.09,15.09,14.91,14.95,11932,7.21872974730963,7.21872974730963,7.13262163899182,7.15175677417355,24942.5988093133,0.0,1.0
2017-11-22,15.37,15.4,15.11,15.14,15311,7.35267569358177,7.36702704496808,7.22829731490049,7.2426486662868,32006.0451197953,0.0,1.0
2017-11-24,15.315,15.35,15.2101,15.336,18010,7.32636488270689,7.34310812599091,7.27618299069279,7.3364108286773,37648.0225071852,0.0,1.0
2017-11-27,15.305,15.43,15.1453,15.3,11464,7.32158109891145,7.38137839635438,7.24518407169838,7.31918920701374,23964.2937269501,0.0,1.0
2017-11-28,15.23,15.33,15.0401,15.23,12554,7.2857027204457,7.33354055840004,7.19485866617041,7.2857027204457,26242.8247948475,0.0,1.0
2017-11-29,15.14,15.2,15.08,15.2,15629,7.28709575828693,7.31597460541356,7.2582169111603,7.31597460541356,32471.5178513897,0.092912,1.0
2017-11-30,15.18,15.36,15.0,15.14,22530,7.30634832303802,7.39298486441792,7.21971178165812,7.28709575828693,46809.347827232,0.0,1.0
2017-12-01,15.2,15.37,15.2,15.2,12868,7.31597460541356,7.39779800560569,7.31597460541356,7.31597460541356,26735.1392738936,0.0,1.0
2017-12-04,15.1876,15.28,15.138,15.2,13359,7.31000631034073,7.35447973491574,7.28613313004938,7.31597460541356,27755.2630991563,0.0,1.0
2017-12-05,15.11,15.28,15.03,15.108,27524,7.27265633472361,7.35447973491574,7.23415120522144,7.27169370648606,57185.1082821454,0.0,1.0
2017-12-06,14.7965,15.21,14.68,15.1,52850,7.12176435848696,7.32078774660134,7.06569126364942,7.26784319353584,109803.552271159,0.0,1.0
2017-12-07,14.44,14.775,14.285,14.75,49525,6.95017587514289,7.11141610493325,6.87557218673242,7.09938325196382,102895.381764033,0.0,1.0
2017-12-08,14.43,14.72,14.41,14.5,15831,6.94536273395511,7.0849438284005,6.93573645157957,6.97905472226952,32891.2021949805,0.0,1.0
2017-12-11,14.4,14.61,14.4,14.46,17386,6.9309233103918,7.03199927533501,6.9309233103918,6.95980215751843,36121.9405825235,0.0,1.0
2017-12-12,14.35,14.59,14.3,14.4,26544,6.90685760445294,7.02237299295947,6.88279189851408,6.9309233103918,55149.0159221503,0.0,1.0
2017-12-13,14.38,14.57,14.29,14.35,28784,6.92129702801625,7.01274671058392,6.8779787573263,6.90685760445294,59802.9413164246,0.0,1.0
2017-12-14,14.41,14.5,14.28,14.38,23145,6.93573645157957,6.97905472226952,6.87316561613853,6.92129702801625,48087.0996653921,0.0,1.0
2017-12-15,14.3,14.41,14.23,14.31,33552,6.88279189851408,6.93573645157957,6.84909991019967,6.88760503970185,69709.1539413798,0.0,1.0
2017-12-18,14.21,14.45,14.16,14.25,32200,6.83947362782413,6.95498901633066,6.81540792188527,6.85872619257522,66900.1775426929,0.0,1.0
2017-12-19,14.13,14.4,14.1,14.16,38887,6.80096849832195,6.9309233103918,6.78652907475863,6.81540792188527,80793.3914317608,0.0,1.0
2017-12-20,14.45,14.65,14.12,14.13,14326,6.95498901633066,7.0512518400861,6.79615535713418,6.80096849832195,29764.3460707024,0.0,1.0
2017-12-21,14.65,14.8,14.45,14.45,31940,7.0512518400861,7.12344895790268,6.95498901633066,6.95498901633066,66359.9897737146,0.0,1.0
2017-12-22,14.66,14.82,14.65,14.71,6230,7.05606498127387,7.13307524027822,7.0512518400861,7.08013068721273,12943.7300028254,0.0,1.0
2017-12-26,14.64,14.78,14.46,14.63,25939,7.04643869889833,7.11382267552714,6.95980215751843,7.04162555771056,53892.0405366432,0.0,1.0
2017-12-27,14.58,14.77,14.52,14.6,11845,7.01755985177169,7.10900953433936,6.98868100464506,7.02718613414724,24609.7081674906,0.0,1.0
2017-12-28,14.55,14.58,14.27,14.5,50869,7.04088674053823,7.05540403278676,6.90539201288526,7.01669125345734,105120.843052138,0.078465,1.0
2017-12-29,14.69,14.74,14.49,14.55,41617,7.10863410436472,7.1328295914456,7.01185215604117,7.04088674053823,86001.5751302528,0.0,1.0
2018-01-02,14.85,14.95,14.66,14.75,20185,7.18605966302356,7.23445063718533,7.09411681211618,7.13766868886178,41712.3241464823,0.0,1.0
2018-01-03,15.09,15.14,14.73,14.98,18442,7.30219800101182,7.3263934880927,7.12799049402943,7.24896792943386,38110.4127772815,0.0,1.0
2018-01-04,15.13,15.25,14.85,15.09,21131,7.32155439067653,7.37962355967066,7.18605966302356,7.30219800101182,43667.2341609768,0.0,1.0
2018-01-05,15.09,15.1,14.89,14.99,22586,7.30219800101182,7.30703709842799,7.20541605268827,7.25380702685004,46673.9932213252,0.0,1.0
2018-01-08,15.21,15.3,14.92,15.15,38883,7.36026717000595,7.40381904675154,7.2199333449368,7.33123258550888,80351.7611982993,0.0,1.0
2018-01-09,15.3,15.39,15.14,15.14,22784,7.40381904675154,7.44737092349714,7.3263934880927,7.3263934880927,47083.1604336613,0.0,1.0
2018-01-10,15.42,15.72,15.33,15.39,28041,7.46188821574567,7.607061138231,7.41833633900007,7.44737092349714,57946.7565712911,0.0,1.0
2018-01-11,15.51,15.64,15.28,15.41,15846,7.50544009249127,7.56834835890158,7.39414085191919,7.45704911832949,32745.7759933197,0.0,1.0
2018-01-12,15.41,15.51,15.22,15.51,19254,7.45704911832949,7.50544009249127,7.36510626742212,7.50544009249127,39788.4116480739,0.0,1.0
2018-01-16,15.25,15.65,15.2,15.65,20216,7.37962355967066,7.57318745631775,7.35542807258977,7.57318745631775,41776.3856797268,0.0,1.0
2018-01-17,15.38,15.39,15.2,15.2,15660,7.44253182608096,7.44737092349714,7.35542807258977,7.35542807258977,32361.4067938525,0.0,1.0
2018-01-18,15.34,15.37,15.2,15.25,13126,7.42317543641625,7.43769272866478,7.35542807258977,7.37962355967066,27124.8930763798,0.0,1.0
2018-01-19,15.31,15.45,15.25,15.3,18443,7.40865814416772,7.4764055079942,7.37962355967066,7.40381904675154,38112.4792783539,0.0,1.0
2018-01-22,15.29,15.42,15.28,15.31,22347,7.39897994933536,7.46188821574567,7.39414085191919,7.40865814416772,46180.0994650206,0.0,1.0
2018-01-23,15.39,15.49,15.28,15.3,26711,7.44737092349714,7.49576189765891,7.39414085191919,7.40381904675154,55198.3101449933,0.0,1.0
2018-01-24,15.41,15.44,15.33,15.41,17304,7.45704911832949,7.47156641057803,7.41833633900007,7.45704911832949,35758.7345568853,0.0,1.0
2018-01-25,15.47,15.47,15.36,15.39,8296,7.48608370282656,7.48608370282656,7.43285363124861,7.44737092349714,17143.6928966667,0.0,1.0
2018-01-26,15.37,15.49,15.33,15.49,7765,7.43769272866478,7.49576189765891,7.41833633900007,7.49576189765891,16046.38082722,0.0,1.0
2018-01-29,15.3,15.36,15.18,15.32,17966,7.40381904675154,7.43285363124861,7.34574987775741,7.4134972415839,37126.758266817,0.0,1.0
2018-01-30,15.05,15.26,14.93,15.23,14293,7.33468818497377,7.43703267127573,7.27620562137265,7.42241203037545,29327.715722215,0.107141,1.0
2018-01-31,15.11,15.22,14.9,15.04,37523,7.36392946677433,7.41753848340869,7.26158498047237,7.32981463800701,76993.2048586493,0.0,1.0
2018-02-01,14.82,15.11,14.74,15.11,8752,7.22259660473829,7.36392946677433,7.18360822900421,7.36392946677433,17958.173091781,0.0,1.0
2018-02-02,14.39,14.79,14.39,14.74,25713,7.01303408516761,7.20797596383801,7.01303408516761,7.18360822900421,52760.3410316459,0.0,1.0
2018-02-05,14.35,14.66,14.24,14.4,11166,6.99353989730057,7.14461985327013,6.93993088066621,7.01790763213438,22911.4443261914,0.0,1.0
2018-02-06,14.44,14.66,14.22,14.29,29856,7.03740182000141,7.14461985327013,6.9301837867327,6.96429861550001,61261.3363606277,0.0,1.0
2018-02-07,14.84,14.84,14.43,14.43,21655,7.23234369867181,7.23234369867181,7.03252827303465,7.03252827303465,44433.7566616222,0.0,1.0
2018-02-08,14.66,14.84,14.4,14.84,8938,7.14461985327013,7.23234369867181,7.01790763213438,7.23234369867181,18339.825307854,0.0,1.0
2018-02-09,14.38,14.65,14.09,14.65,20673,7.00816053820085,7.13974630630337,6.86682767616482,7.13974630630337,42418.7971122473,0.0,1.0
2018-02-12,14.29,14.5,14.2,14.45,14263,6.96429861550001,7.06664310180197,6.92043669279917,7.04227536696817,29266.158913171,0.0,1.0
2018-02-13,14.38,14.41,14.25,14.28,6068,7.00816053820085,7.02278117910113,6.94480442763297,6.95942506853325,12450.8905759743,0.0,1.0
2018-02-14,14.48,14.63,14.37,14.42,15745,7.05689600786845,7.12999921236985,7.00328699123409,7.02765472606789,32307.0652799465,0.0,1.0
2018-02-15,14.49,14.55,14.3,14.55,17560,7.06176955483521,7.09101083663577,6.96917216246678,7.09101083663577,36031.2522271109,0.0,1.0
2018-02-16,14.74,15.12,14.38,14.38,27635,7.18360822900421,7.36880301374109,7.00816053820085,7.00816053820085,56704.080597734,0.0,1.0
2018-02-20,15.13,15.19,14.76,14.81,30411,7.37367656070785,7.40291784250841,7.19335532293773,7.21772305777153,62400.1373279424,0.0,1.0
2018-02-21,15.3,15.45,15.06,15.11,30297,7.45652685914277,7.52963006364417,7.33956173194053,7.36392946677433,62166.2214535751,0.0,1.0
2018-02-22,15.25,15.4,15.1303,15.4,13865,7.43215912430897,7.50526232881037,7.37382276711686,7.50526232881037,28449.5052465201,0.0,1.0
2018-02-23,15.38,15.4,15.25,15.25,26623,7.49551523487685,7.50526232881037,7.43215912430897,7.43215912430897,54627.5642393151,0.0,1.0
2018-02-26,15.49,15.49,15.3,15.38,21328,7.54912425151121,7.54912425151121,7.45652685914277,7.49551523487685,43762.7874430422,0.0,1.0
2018-02-27,15.38,15.49,15.06,15.39,19292,7.56451247605876,7.61861497101106,7.40712339983387,7.56943088469079,39224.0690909127,0.141575,1.0
2018-02-28,15.18,15.3,15.05,15.3,12193,7.4661443034182,7.52516520700253,7.40220499120184,7.52516520700253,24790.5387946039,0.0,1.0
2018-03-01,15.02,15.5,14.99,15.22,17317,7.38744976530576,7.62353337964309,7.37269453940967,7.48581793794631,35208.5426315227,0.0,1.0
2018-03-02,14.9,15.07,14.75,15.0,16222,7.32842886172142,7.4120418084659,7.25465273224101,7.3776129480417,32982.2127717596,0.0,1.0
2018-03-05,15.09,15.42,14.97,14.97,22613,7.42187862572995,7.58418611058687,7.36285772214562,7.36285772214562,45976.2530765504,0.0,1.0
2018-03-06,15.2,15.48,15.07,15.2,25077,7.47598112068226,7.61369656237903,7.4120418084659,7.47598112068226,50986.0035555058,0.0,1.0
2018-03-07,15.02,15.28,14.92,15.04,19369,7.38744976530576,7.51532838973848,7.33826567898548,7.39728658256981,39380.6237933801,0.0,1.0
2018-03-08,14.78,15.13,14.7,15.13,28538,7.26940795813709,7.44155226025806,7.23006068908087,7.44155226025806,58022.8324547205,0.0,1.0
2018-03-09,14.84,14.9,14.75,14.85,8705,7.29891840992926,7.32842886172142,7.25465273224101,7.30383681856128,17698.814090628,0.0,1.0
2018-03-12,14.85,15.1,14.8,14.8,16084,7.30383681856128,7.42679703436198,7.27924477540115,7.27924477540115,32701.6342140908,0.0,1.0
2018-03-13,14.9,15.01,14.84,14.96,8760,7.32842886172142,7.38253135667373,7.29891840992926,7.35793931351359,17810.6388781047,0.0,1.0
2018-03-14,14.9,15.04,14.59,15.04,12180,7.32842886172142,7.39728658256981,7.17595819412856,7.39728658256981,24764.1074812004,0.0,1.0
2018-03-15,14.4,14.8,14.36,14.68,20832,7.08250843012003,7.27924477540115,7.06283479559192,7.22022387181681,42355.1631402599,0.0,1.0
2018-03-16,15.18,15.2,14.5,14.5,20908,7.4661443034182,7.47598112068226,7.13169251644031,7.13169251644031,42509.6846647731,0.0,1.0
2018-03-19,14.54,15.01,14.41,15.01,45360,7.15136615096842,7.38253135667373,7.08742683875206,7.38253135667373,92224.951998953,0.0,1.0
2018-03-20,14.62,14.8,14.41,14.53,14085,7.19071342002464,7.27924477540115,7.08742683875206,7.14644774233639,28637.3114838019,0.0,1.0
2018-03-21,14.89,14.89,14.46,14.87,14267,7.3235104530894,7.3235104530894,7.1120188819122,7.31367363582534,29007.349871452,0.0,1.0
2018-03-22,14.84,14.87,14.59,14.87,4545,7.29891840992926,7.31367363582534,7.17595819412856,7.31367363582534,9240.79380148239,0.0,1.0
2018-03-23,14.65,14.89,14.65,14.77,3514,7.20546864592073,7.3235104530894,7.20546864592073,7.26448954950506,7144.58733078309,0.0,1.0
2018-03-26,14.69,14.84,14.62,14.7,12070,7.22514228044884,7.29891840992926,7.19071342002464,7.23006068908087,24540.457906247,0.0,1.0
2018-03-27,14.5,14.7,14.48,14.7,6789,7.13169251644031,7.23006068908087,7.12185569917625,7.23006068908087,13803.2451305311,0.0,1.0
2018-03-28,14.39,14.41,14.39,14.39,3505,7.12169044064622,7.13158855105713,7.12169044064622,7.12169044064622,7082.15983555491,0.089664,1.0
2018-03-29,14.6,14.74,14.39,14.4,13016,7.22562059996072,7.29490737283706,7.12169044064622,7.12663949585167,26299.9693065857,0.0,1.0
2018-04-02,14.58,14.95,14.45,14.63,16326,7.21572248954982,7.39883753215156,7.15138477187894,7.24046776557708,32988.1145435861,0.0,1.0
2018-04-03,14.35,14.52,14.31,14.52,11980,7.10189421982441,7.1860281583171,7.0820979990026,7.1860281583171,24206.640465035,0.0,1.0
2018-04-04,14.27,14.49,14.27,14.27,10879,7.06230177818079,7.17118099270075,7.06230177818079,7.06230177818079,21981.9734239663,0.0,1.0
2018-04-05,14.1,14.36,14.05,14.34,27364,6.9781678396881,7.10684327502986,6.95342256366083,7.09694516461896,55291.3614094506,0.0,1.0
2018-04-06,14.02,14.15,14.01,14.04,20102,6.93857539804448,7.00291311571536,6.93362634283902,6.94847350845538,40617.8536417474,0.0,1.0
2018-04-09,13.46,14.01,13.46,14.01,34480,6.66142830653913,6.93362634283902,6.66142830653913,6.93362634283902,69669.8633751593,0.0,1.0
2018-04-10,13.26,13.71,13.13,13.5,46905,6.56244720243008,6.78515468667545,6.4981094847592,6.68122452736094,94775.6653599723,0.0,1.0
2018-04-11,13.11,13.51,13.11,13.29,43499,6.48821137434829,6.6861735825664,6.48821137434829,6.57729436804644,87893.543705222,0.0,1.0
2018-04-12,13.28,13.38,12.99,13.3,38609,6.57234531284099,6.62183586489551,6.42882271188286,6.58224342325189,78012.8699260883,0.0,1.0
2018-04-13,13.28,13.5,13.21,13.35,33152,6.57234531284099,6.68122452736094,6.53770192640282,6.60698869927915,66986.5229296195,0.0,1.0
2018-04-16,13.45,13.59,13.3,13.3,22640,6.65647925133368,6.72576602421002,6.58224342325189,6.58224342325189,45746.1051860095,0.0,1.0
2018-04-17,13.64,13.75,13.46,13.49,10768,6.75051130023728,6.80495090749726,6.66142830653913,6.67627547215549,21757.688190943,0.0,1.0
2018-04-18,13.68,13.91,13.64,13.64,31954,6.77030752105909,6.8841357907845,6.75051130023728,6.75051130023728,64565.858883116,0.0,1.0
2018-04-19,13.5,13.89,13.5,13.65,26196,6.68122452736094,6.87423768037359,6.68122452736094,6.75546035544273,52931.314993494,0.0,1.0
2018-04-20,13.55,13.85,13.5,13.54,34890,6.70596980338821,6.85444145955178,6.68122452736094,6.70102074818275,70498.3043259659,0.0,1.0
2018-04-23,13.72,13.82,13.53,13.53,21603,6.7901037418809,6.83959429393543,6.6960716929773,6.6960716929773,43650.7557567739,0.0,1.0
2018-04-24,13.59,13.97,13.59,13.81,7675,6.72576602421002,6.91383012201721,6.72576602421002,6.83464523872997,15508.0104815646,0.0,1.0
2018-04-25,13.51,13.87,13.5,13.59,16887,6.6861735825664,6.86433956996269,6.68122452736094,6.72576602421002,34121.6642348119,0.0,1.0
2018-04-26,13.62,13.73,13.5,13.5,5355,6.74061318982637,6.79505279708635,6.68122452736094,6.68122452736094,10820.2470526096,0.0,1.0
2018-04-27,13.4,13.57,13.18,13.45,30830,6.69661955338854,6.78157666712556,6.58667505325828,6.72160693978178,61691.1259041074,0.131107,1.0
2018-04-30,13.5,13.67,13.35,13.46,5734,6.74659432617503,6.83155143991204,6.6716321669953,6.72660441706043,11473.7890345168,0.0,1.0
2018-05-01,13.35,13.55,13.28,13.53,4110,6.6716321669953,6.77158171256827,6.63664982604477,6.76158675801097,8224.14944748237,0.0,1.0
2018-05-02,13.33,13.57,13.31,13.39,9115,6.66163721243801,6.78157666712556,6.65164225788071,6.6916220761099,18239.2024851099,0.0,1.0
2018-05-03,13.07,13.35,13.02,13.35,10316,6.53170280319315,6.6716321669953,6.50671541679991,6.6716321669953,20642.415012221,0.0,1.0
2018-05-04,13.2,13.4,13.05,13.15,15383,6.59667000781558,6.69661955338854,6.52170784863586,6.57168262142234,30781.53064492,0.0,1.0
2018-05-07,13.06,13.34,13.05,13.21,10076,6.52670532591451,6.66663468971666,6.52170784863586,6.60166748509423,20162.1727087183,0.0,1.0
2018-05-08,13.17,13.34,13.09,13.2,15348,6.58167757597964,6.66663468971666,6.54169775775045,6.59667000781558,30711.4953089925,0.0,1.0
2018-05-09,13.34,13.4,13.12,13.26,15503,6.66663468971666,6.69661955338854,6.5566901895864,6.62665487148747,31021.6517966713,0.0,1.0
2018-05-10,13.3,13.55,13.22,13.39,22276,6.64664478060206,6.77158171256827,6.60666496237288,6.6916220761099,44574.4898034349,0.0,1.0
2018-05-11,13.49,13.49,13.33,13.38,5669,6.74159684889638,6.74159684889638,6.66163721243801,6.68662459883125,11343.7234106515,0.0,1.0
2018-05-14,14.05,14.05,13.51,13.65,25585,7.02145557650068,7.02145557650068,6.75159180345367,6.82155648535475,51195.8305629772,0.0,1.0
2018-05-15,13.94,14.24,13.9,14.12,19277,6.96648332643554,7.11640764479499,6.94649341732095,7.05643791745121,38573.46201925,0.0,1.0
2018-05-16,14.15,14.15,14.03,14.03,7792,7.07143034928716,7.07143034928716,7.01146062194338,7.01146062194338,15591.8667870517,0.0,1.0
2018-05-17,14.5,14.5,14.1,14.21,12775,7.24634205403984,7.24634205403984,7.04644296289392,7.10141521295905,25562.8976135249,0.0,1.0
2018-05-18,13.96,14.38,13.72,14.38,22347,6.97647828099284,7.18637232669607,6.85653882630529,7.18637232669607,44716.5614848877,0.0,1.0
2018-05-21,14.07,14.07,13.73,13.95,8114,7.03145053105797,7.03145053105797,6.86153630358393,6.97148080371419,16236.1918775844,0.0,1.0
2018-05-22,14.01,14.07,13.9,14.07,6788,7.00146566738608,7.03145053105797,6.94649341732095,7.03145053105797,13582.8531507324,0.0,1.0
2018-05-23,13.98,14.09,13.85,13.97,5360,6.98647323555014,7.04144548561527,6.92150603092771,6.98147575827149,10725.4114448918,0.0,1.0
2018-05-24,14.0999,14.0999,13.8475,13.99,5287,7.04639298812113,7.04639298812113,6.92025666160805,6.99147071282879,10579.3377442431,0.0,1.0
2018-05-25,13.89,14.09,13.87,14.04,14244,6.94149594004231,7.04144548561527,6.93150098548501,7.01645809922203,28502.3807128805,0.0,1.0
2018-05-29,13.87,13.87,13.78,13.85,14424,6.93150098548501,6.93150098548501,6.88652368997717,6.92150603092771,28862.5624405074,0.0,1.0
2018-05-30,13.88,13.88,13.7401,13.83,20018,6.9915301828084,6.9915301828084,6.9210607971762,6.96634455534872,39740.9197607714,0.110119,1.0
2018-05-31,14.1,14.1,13.83,13.88,8642,7.10234694363101,7.10234694363101,6.96634455534872,6.9915301828084,17156.610479198,0.0,1.0
2018-06-01,14.07,14.1,13.89,14.1,16907,7.0872355671552,7.10234694363101,6.99656730830034,7.10234694363101,33564.7782193707,0.0,1.0
2018-06-04,13.9,14.08,13.87,14.08,5241,7.00160443379228,7.09227269264714,6.98649305731646,7.09227269264714,10404.7437539316,0.0,1.0
2018-06-05,14.28,14.37,13.85,14.01,12500,7.19301520248588,7.23834933191331,6.97641880633259,7.05701281420358,24815.7406838666,0.0,1.0
2018-06-06,14.04,14.33,13.96,14.33,6265,7.07212419067939,7.21820082994556,7.0318271867439,7.21820082994556,12437.649230754,0.0,1.0
2018-06-07,14.13,14.19,14.0,14.19,5138,7.11745832010682,7.14768107305845,7.05197568871164,7.14768107305845,10200.2620506965,0.0,1.0
2018-06-08,14.01,14.19,13.9,14.15,8166,7.05701281420358,7.14768107305845,7.00160443379228,7.1275325710907,16211.6270739564,0.0,1.0
2018-06-11,13.9,14.1,13.9,13.9,5787,7.00160443379228,7.10234694363101,7.00160443379228,7.00160443379228,11488.6953070029,0.0,1.0
2018-06-12,14.13,14.13,13.9,13.9,7229,7.11745832010682,7.11745832010682,7.00160443379228,7.00160443379228,14351.4391522938,0.0,1.0
2018-06-13,14.14,14.14,13.88,14.14,5356,7.12249544559876,7.12249544559876,6.9915301828084,7.12249544559876,10633.0485682232,0.0,1.0
2018-06-14,14.0,14.2,13.86,14.2,24081,7.05197568871164,7.15271819855038,6.98145593182453,7.15271819855038,47807.0281126554,0.0,1.0
2018-06-15,13.99,14.08,13.94,13.99,18123,7.04693856321971,7.09227269264714,7.02175293576002,7.04693856321971,35978.8534730972,0.0,1.0
2018-06-18,14.0,14.1,14.0,14.1,2082,7.05197568871164,7.10234694363101,7.05197568871164,7.10234694363101,4133.30976830483,0.0,1.0
2018-06-19,14.33,14.33,13.99,13.99,7026,7.21820082994556,7.21820082994556,7.04693856321971,7.04693856321971,13948.4315235878,0.0,1.0
2018-06-20,14.44,14.62,14.28,14.28,27037,7.27360921035687,7.36427746921173,7.19301520248588,7.19301520248588,53675.4544695762,0.0,1.0
2018-06-21,14.31,14.62,14.05,14.4,20509,7.20812657896169,7.36427746921173,7.07716131617133,7.25346070838912,40715.6820548337,0.0,1.0
2018-06-22,14.25,14.52,14.25,14.47,7717,7.17790382601007,7.31390621429236,7.17790382601007,7.28872058683268,15320.2456685919,0.0,1.0
2018-06-25,14.36,14.45,14.27,14.27,14443,7.23331220642137,7.2786463358488,7.18797807699394,7.18797807699394,28673.0994157669,0.0,1.0
2018-06-26,14.46,14.51,14.3,14.42,28378,7.28368346134074,7.30886908880043,7.20308945346975,7.26353495937299,56337.6871301414,0.0,1.0
2018-06-27,14.5,14.6,14.45,14.51,10689,7.30383196330849,7.35420321822786,7.2786463358488,7.30886908880043,21220.436173588,0.0,1.0
2018-06-28,14.47,14.55,14.34,14.45,4878,7.34932325105127,7.38995530772605,7.28329615895475,7.33916523688257,9604.23940937737,0.120312,1.0
2018-06-29,14.49,14.5,14.44,14.46,10285,7.35948126521996,7.36456027230431,7.33408622979822,7.34424424396692,20250.0209769263,0.0,1.0
2018-07-02,14.43,14.58,14.388,14.49,9768,7.32900722271388,7.4051923289791,7.30767539295962,7.35948126521996,19232.1054839685,0.0,1.0
2018-07-03,14.41,14.43,14.41,14.43,2018,7.31884920854518,7.32900722271388,7.31884920854518,7.32900722271388,3973.21753344066,0.0,1.0
2018-07-05,14.42,14.5081,14.3882,14.42,11632,7.32392821562953,7.36867426804263,7.3077769731013,7.32392821562953,22902.1141471664,0.0,1.0
2018-07-06,14.33,14.5,14.33,14.5,3685,7.2782171518704,7.36456027230431,7.2782171518704,7.36456027230431,7255.35510937999,0.0,1.0
2018-07-09,14.3,14.4,14.22,14.35,7035,7.26298013061736,7.31377020146083,7.22234807394257,7.28837516603909,13851.1324815436,0.0,1.0
2018-07-10,14.38,14.48,14.3,14.3,11429,7.30361218729214,7.35440225813562,7.26298013061736,7.26298013061736,22502.4297273009,0.0,1.0
2018-07-11,14.35,14.43,14.3,14.4,5895,7.28837516603909,7.32900722271388,7.26298013061736,7.31377020146083,11606.5992862402,0.0,1.0
2018-07-12,14.48,14.65,14.02,14.41,14778,7.35440225813562,7.44074537856953,7.12076793225562,7.31884920854518,29096.2382106967,0.0,1.0
2018-07-13,14.6,14.6,14.3,14.39,2158,7.41535034314779,7.41535034314779,7.26298013061736,7.30869119437649,4248.86196093406,0.0,1.0
2018-07-16,14.7,15.0,14.5,14.63,27302,7.46614041399127,7.6185106265217,7.36456027230431,7.43058736440083,53754.6011387497,0.0,1.0
2018-07-17,14.43,14.74,14.3,14.72,25064,7.32900722271388,7.48645644232866,7.26298013061736,7.47629842815996,49348.2280763908,0.0,1.0
2018-07-18,14.5,14.63,14.4,14.44,6909,7.36456027230431,7.43058736440083,7.31377020146083,7.33408622979822,13603.0524967996,0.0,1.0
2018-07-19,14.8,14.8,14.43,14.43,9431,7.51693048483475,7.51693048483475,7.32900722271388,7.32900722271388,18568.5899692165,0.0,1.0
2018-07-20,14.85,14.9,14.8,14.8,6983,7.54232552025648,7.56772055567822,7.51693048483475,7.51693048483475,13748.7502656175,0.0,1.0
2018-07-23,14.89,14.97,14.88,14.9,22422,7.56264154859388,7.60327360526866,7.55756254150953,7.56772055567822,44146.4239518367,0.0,1.0
2018-07-24,14.89,14.94,14.87,14.9,21974,7.56264154859388,7.58803658401562,7.55248353442518,7.56772055567822,43264.3617838578,0.0,1.0
2018-07-25,14.98,14.98,14.64,14.96,27787,7.60835261235301,7.60835261235301,7.43566637148518,7.59819459818431,54709.5121911375,0.0,1.0
2018-07-26,14.98,15.04,14.87,14.87,14957,7.60835261235301,7.63882665485909,7.55248353442518,7.55248353442518,29448.6693001347,0.0,1.0
2018-07-27,14.87,15.1,14.84,15.1,8659,7.55248353442518,7.66930069736518,7.53724651317214,7.66930069736518,17048.6078404671,0.0,1.0
2018-07-30,15.02,15.08,14.76,14.9,21932,7.69218517958513,7.72291294994299,7.55903150803438,7.6307296388694,42825.1052606311,0.125057,1.0
2018-07-31,14.81,14.98,14.8,14.9,8798,7.5846379833326,7.67169999934655,7.57951668827296,7.6307296388694,17179.2484079442,0.0,1.0
2018-08-01,14.83,14.89,14.83,14.88,5006,7.59488057345189,7.62560834380976,7.59488057345189,7.62048704875011,9774.87128099214,0.0,1.0
2018-08-02,14.86,14.97,14.78,14.97,13052,7.61024445863082,7.66657870428691,7.56927409815367,7.66657870428691,25485.7411025788,0.0,1.0
2018-08-03,14.9,14.97,14.78,14.97,6821,7.6307296388694,7.66657870428691,7.56927409815367,7.66657870428691,13318.8967254589,0.0,1.0
2018-08-06,15.14,15.15,14.92,14.95,10176,7.75364072030085,7.7587620153605,7.64097222898869,7.65633611416762,19869.9740622006,0.0,1.0
2018-08-07,15.1,15.25,15.05,15.25,5831,7.73315554006228,7.80997496595694,7.70754906476406,7.80997496595694,11385.7919375679,0.0,1.0
2018-08-08,15.09,15.15,15.06,15.15,6580,7.72803424500263,7.7587620153605,7.7126703598237,7.7587620153605,12848.3126306289,0.0,1.0
2018-08-09,15.23,15.29,15.03,15.03,13686,7.79973237583765,7.83046014619551,7.69730647464477,7.69730647464477,26723.7092192686,0.0,1.0
2018-08-10,15.17,15.48,15.17,15.29,19796,7.76900460547978,7.92776475232874,7.76900460547978,7.83046014619551,38654.285233424,0.0,1.0
2018-08-13,15.19,15.4,15.09,15.1,21582,7.77924719559907,7.88679439185159,7.72803424500263,7.73315554006228,42141.6843760232,0.0,1.0
2018-08-14,15.48,15.48,15.173,15.37,28364,7.92776475232874,7.92776475232874,7.77054099399768,7.87143050667266,55384.4284886259,0.0,1.0
2018-08-15,15.39,15.48,15.08,15.48,14705,7.88167309679195,7.92776475232874,7.72291294994299,7.92776475232874,28713.440309027,0.0,1.0
2018-08-16,15.4,15.4,15.15,15.34,10223,7.88679439185159,7.88679439185159,7.7587620153605,7.85606662149373,19961.7477238479,0.0,1.0
2018-08-17,15.42,15.48,15.24,15.31,11877,7.89703698197088,7.92776475232874,7.80485367089729,7.8407027363148,23191.3995613951,0.0,1.0
2018-08-20,15.34,15.48,15.02,15.48,29479,7.85606662149373,7.92776475232874,7.69218517958513,7.92776475232874,57561.6121638768,0.0,1.0
2018-08-21,15.48,15.63,15.29,15.33,15941,7.92776475232874,8.0045841782234,7.83046014619551,7.85094532643409,31126.8923472425,0.0,1.0
2018-08-22,15.75,15.75,15.51,15.55,17621,8.06603971893913,8.06603971893913,7.94312863750768,7.96361381774625,34407.3125933605,0.0,1.0
2018-08-23,15.31,15.97,15.31,15.73,11288,7.8407027363148,8.1787082102513,7.8407027363148,8.05579712881984,22041.2998441549,0.0,1.0
2018-08-24,15.6,15.8,15.25,15.35,26012,7.98922029304447,8.09164619423735,7.80997496595694,7.86118791655337,50791.8401440606,0.0,1.0
2018-08-27,15.59,15.69,15.59,15.6,10528,7.98409899798483,8.03531194858127,7.98409899798483,7.98922029304447,20557.3002090062,0.0,1.0
2018-08-28,15.63,15.63,15.45,15.6,14849,8.0045841782234,8.0045841782234,7.91240086714981,7.98922029304447,28994.6191872657,0.0,1.0
2018-08-29,15.58,15.69,15.45,15.66,11201,7.97897770292518,8.03531194858127,7.91240086714981,8.01994806340234,21871.4209385523,0.0,1.0
2018-08-30,15.48,15.57,15.45,15.48,8553,7.98291597882605,8.02932828102853,7.96744521142522,7.98291597882605,16585.473322177,0.10769,1.0
2018-08-31,15.49,15.56,15.37,15.45,5291,7.98807290129299,8.02417135856158,7.92618983168969,7.96744521142522,10259.9952470056,0.0,1.0
2018-09-04,15.22,15.46,15.22,15.46,16116,7.84883599468556,7.97260213389217,7.84883599468556,7.97260213389217,31251.1970139372,0.0,1.0
2018-09-05,14.97,15.26,14.96,15.25,8241,7.71991293301201,7.86946368455333,7.71475601054507,7.86430676208639,15980.4613174396,0.0,1.0
2018-09-06,14.75,15.01,14.64,14.99,17789,7.60646063873929,7.74054062287978,7.54973449160293,7.7302267779459,34495.3799752376,0.0,1.0
2018-09-07,14.42,14.8,14.42,14.8,21488,7.43628219733021,7.632245251074,7.43628219733021,7.632245251074,41668.2626852496,0.0,1.0
2018-09-10,14.52,14.52,14.31,14.42,14779,7.48785142199963,7.48785142199963,7.37955605019385,7.43628219733021,28658.565442354,0.0,1.0
2018-09-11,14.545,14.59,14.34,14.44,6411,7.50074372816698,7.52394987926822,7.39502681759467,7.44659604226409,12431.8332127297,0.0,1.0
2018-09-12,14.63,14.63,14.51,14.51,10377,7.54457756913599,7.54457756913599,7.48269449953268,7.48269449953268,20122.466580642,0.0,1.0
2018-09-13,14.72,14.92,14.69,14.75,7150,7.59098987133846,7.6941283206773,7.57551910393764,7.60646063873929,13864.8584418994,0.0,1.0
2018-09-14,14.7,14.77,14.51,14.76,11503,7.58067602640458,7.61677448367317,7.48269449953268,7.61161756120623,22305.939392611,0.0,1.0
2018-09-17,14.43,14.86,14.4,14.71,7162,7.44143911979715,7.66318678587565,7.42596835239632,7.58583294887152,13888.1281343893,0.0,1.0
2018-09-18,14.52,14.72,14.5,14.5,11529,7.48785142199963,7.59098987133846,7.47753757706574,7.47753757706574,22356.3570596725,0.0,1.0
2018-09-19,14.8,14.8,14.5,14.56,15712,7.632245251074,7.632245251074,7.47753757706574,7.50847911186739,30467.7840334438,0.0,1.0
2018-09-20,14.75,14.93,14.66,14.93,14164,7.60646063873929,7.69928524314424,7.56004833653681,7.69928524314424,27465.9937022466,0.0,1.0
2018-09-21,14.1,14.32,11.46,14.32,100356,7.27126067838807,7.38471297266079,5.90983314711541,7.38471297266079,194604.438293043,0.0,1.0
2018-09-24,14.86,14.86,14.37,14.37,16464,7.66318678587565,7.66318678587565,7.4104975849955,7.4104975849955,31926.0180961443,0.0,1.0
2018-09-25,14.93,15.06,14.9,14.9,12768,7.69928524314424,7.76632523521449,7.68381447574342,7.68381447574342,24758.9528092548,0.0,1.0
2018-09-26,15.45,15.46,14.93,15.14,22029,7.96744521142522,7.97260213389217,7.69928524314424,7.80758061495002,42717.337988336,0.0,1.0
2018-09-27,14.99,15.18,14.8,15.18,16025,7.79453566387765,7.89333231338644,7.69573901436886,7.89333231338644,30818.3527997994,0.124704,1.0
2018-09-28,14.76,14.99,14.76,14.93,12689,7.67493971973543,7.79453566387765,7.67493971973543,7.7633367219275,24402.750619448,0.0,1.0
2018-10-01,14.93,15.04,14.6,14.75,10653,7.7633367219275,7.82053478216943,7.59174254120171,7.66973989607707,20487.2332216077,0.0,1.0
2018-10-02,14.96,15.07,14.74,14.96,12361,7.77893619290258,7.83613425314451,7.66454007241871,7.77893619290258,23771.9599973991,0.0,1.0
2018-10-03,15.45,15.45,14.78,14.89,20300,8.03372755216208,8.03372755216208,7.68533936705214,7.74253742729407,39039.7854499799,0.0,1.0
2018-10-04,15.15,15.38,15.09,15.22,11997,7.87773284241136,7.99732878655358,7.84653390046122,7.91413160801987,23071.936258296,0.0,1.0
2018-10-05,15.01,15.26,15.01,15.26,11844,7.80493531119436,7.93493090265329,7.80493531119436,7.93493090265329,22777.6955108159,0.0,1.0
2018-10-08,14.88,15.01,14.72,15.01,13113,7.73733760363572,7.80493531119436,7.654140425102,7.80493531119436,25218.1628869747,0.0,1.0
2018-10-09,14.86,15.01,14.73,14.78,8128,7.726937956319,7.80493531119436,7.65934024876036,7.68533936705214,15631.2993171151,0.0,1.0
2018-10-10,14.75,14.87,14.75,14.86,9742,7.66973989607707,7.73213777997736,7.66973989607707,7.726937956319,18735.2507317096,0.0,1.0
2018-10-11,14.66,14.92,14.65,14.9,12610,7.62294148315186,7.75813689826915,7.6177416594935,7.74773725095243,24250.822390357,0.0,1.0
2018-10-12,14.45,14.7,14.23,14.61,27271,7.51374518632635,7.64374077778528,7.39934906584249,7.59694236486007,52446.0093106602,0.0,1.0
2018-10-15,14.8,14.84,14.52,14.69,11204,7.69573901436886,7.71653830900229,7.55014395193485,7.63854095412693,21546.8845409643,0.0,1.0
2018-10-16,15.16,15.24,14.85,14.85,11674,7.88293266606972,7.92453125533658,7.72173813266064,7.72173813266064,22450.761346949,0.0,1.0
2018-10-17,14.98,14.98,14.84,14.84,16827,7.78933584021929,7.78933584021929,7.71653830900229,7.71653830900229,32360.7127963947,0.0,1.0
2018-10-18,15.0,15.14,14.83,14.85,18224,7.799735487536,7.87253301875301,7.71133848534393,7.72173813266064,35047.3423665239,0.0,1.0
2018-10-19,15.0,15.24,14.92,15.0,18662,7.799735487536,7.92453125533658,7.75813689826915,7.799735487536,35889.678624016,0.0,1.0
2018-10-22,15.25,15.29,15.13,15.17,22118,7.92973107899494,7.95053037362837,7.86733319509465,7.88813248972808,42536.0578612145,0.0,1.0
2018-10-23,15.35,15.39,15.05,15.15,17911,7.98172931557851,8.00252861021194,7.82573460582779,7.87773284241136,34445.3988765808,0.0,1.0
2018-10-24,15.01,15.47,15.01,15.47,14937,7.80493531119436,8.0441271994788,7.80493531119436,8.0441271994788,28725.9741510517,0.0,1.0
2018-10-25,15.3,15.34,14.95,15.08,13431,7.95573019728672,7.97652949192015,7.77373636924422,7.84133407680286,25829.7220876197,0.0,1.0
2018-10-26,15.4,15.49,15.04,15.12,19128,8.0077284338703,8.05452684679551,7.82053478216943,7.86213337143629,36785.8628614392,0.0,1.0
2018-10-29,15.07,15.49,14.95,15.49,42146,7.83613425314451,8.05452684679551,7.77373636924422,8.05452684679551,81052.7486490075,0.0,1.0
2018-10-30,14.84,14.91,14.37,14.82,25670,7.78103692166055,7.81773992600801,7.53460246389907,7.77055034898985,48957.8450578413,0.12404,1.0
2018-10-31,15.02,15.12,14.63,14.93,15330,7.87541607569687,7.92784893905037,7.67092790861819,7.82822649867871,29237.3885756411,0.0,1.0
2018-11-01,14.91,14.96,14.62,14.96,7408,7.81773992600801,7.84395635768476,7.66568462228284,7.84395635768476,14128.543676996,0.0,1.0
2018-11-02,14.86,14.99,14.67,14.9,6054,7.79152349433125,7.85968621669081,7.69190105395959,7.81249663967266,11546.1937662708,0.0,1.0
2018-11-05,14.7,15.0,14.69,14.86,27583,7.70763091296564,7.86492950302617,7.70238762663029,7.79152349433125,52606.3202271304,0.0,1.0
2018-11-06,14.23,14.84,14.23,14.84,24828,7.46119645520416,7.78103692166055,7.46119645520416,7.78103692166055,47351.9819671244,0.0,1.0
2018-11-07,15.0,15.0,14.46,14.46,23798,7.86492950302617,7.86492950302617,7.58179204091722,7.58179204091722,45387.5651221857,0.0,1.0
2018-11-08,14.77,15.0,14.77,14.79,10967,7.7443339173131,7.86492950302617,7.7443339173131,7.7548204899838,20916.2713965464,0.0,1.0
2018-11-09,14.76,14.76,14.35,14.57,20062,7.73909063097775,7.73909063097775,7.52411589122836,7.63946819060608,38262.2628574372,0.0,1.0
2018-11-12,14.79,14.9,14.69,14.74,8278,7.7548204899838,7.81249663967266,7.70238762663029,7.72860405830705,15787.8083906821,0.0,1.0
2018-11-13,14.59,15.24,14.43,14.89,70336,7.64995476327678,7.99076837507458,7.56606218191117,7.80725335333731,134144.876898649,0.0,1.0
2018-11-14,14.55,15.18,14.23,14.63,59294,7.62898161793538,7.95930865706248,7.46119645520416,7.67092790861819,113085.565440578,0.0,1.0
2018-11-15,14.52,14.55,14.45,14.55,12242,7.61325175892933,7.62898161793538,7.57654875458187,7.62898161793538,23347.9524424657,0.0,1.0
2018-11-16,14.56,14.56,14.42,14.55,4293,7.63422490427073,7.63422490427073,7.56081889557582,7.62898161793538,8187.61312167171,0.0,1.0
2018-11-19,14.59,14.6,14.26,14.6,32647,7.64995476327678,7.65519804961213,7.47692631421021,7.65519804961213,62264.3851812757,0.0,1.0
2018-11-20,14.58,14.58,14.35,14.44,12621,7.64471147694143,7.64471147694143,7.52411589122836,7.57130546824652,24070.7815533703,0.0,1.0
2018-11-21,14.41,14.58,14.3,14.43,27717,7.55557560924047,7.64471147694143,7.49789945955161,7.56606218191117,52861.8851370545,0.0,1.0
2018-11-23,14.2,14.57,14.2,14.3,15615,7.4454665961981,7.63946819060608,7.4454665961981,7.49789945955161,29780.9408094349,0.0,1.0
2018-11-26,14.26,14.4,14.16,14.4,12807,7.47692631421021,7.55033232290512,7.4244934508567,7.55033232290512,24425.5209059514,0.0,1.0
2018-11-27,14.17,14.25,14.1,14.25,13373,7.42973673719205,7.47168302787486,7.3930337328446,7.47168302787486,25504.9965702576,0.0,1.0
2018-11-28,14.28,14.3,14.12,14.16,29212,7.48741288688091,7.49789945955161,7.4035203055153,7.4244934508567,55713.1503634461,0.0,1.0
2018-11-29,14.27,14.31,14.01,14.29,12469,7.55793980704908,7.57912534259792,7.42023382598161,7.5685325748235,23542.4777839653,0.144509,1.0
2018-11-30,14.35,14.35,14.21,14.28,9418,7.60031087814676,7.60031087814676,7.52616150372582,7.56323619093629,17781.9436818819,0.0,1.0
2018-12-03,14.18,14.4,14.1,14.38,39778,7.51027235206419,7.62679279758281,7.4679012809665,7.61620002980839,75104.0726033019,0.0,1.0
2018-12-04,14.06,14.2,14.0,14.2,9250,7.44671574541766,7.52086511983861,7.4149374420944,7.52086511983861,17464.7461305381,0.0,1.0
2018-12-06,13.6,14.0418,13.5,14.0,28280,7.20308208660599,7.43707632674294,7.15011824773389,7.4149374420944,53394.9211428774,0.0,1.0
2018-12-07,13.75,13.94,13.65,13.66,15220,7.28252784491414,7.38315913877114,7.22956400604204,7.23486038992925,28736.5876872205,0.0,1.0
2018-12-10,13.96,14.01,13.75,13.85,13475,7.39375190654556,7.42023382598161,7.28252784491414,7.33549168378625,25441.8869307027,0.0,1.0
2018-12-11,13.75,14.03,13.75,13.8,12983,7.28252784491414,7.43082659375603,7.28252784491414,7.3090097643502,24512.9512446244,0.0,1.0
2018-12-12,13.8,13.9,13.7,13.79,9099,7.3090097643502,7.3619736032223,7.25604592547809,7.30371338046298,17179.6459504612,0.0,1.0
2018-12-13,13.8,13.8,13.7,13.76,7808,7.3090097643502,7.3090097643502,7.25604592547809,7.28782422880135,14742.1338148369,0.0,1.0
2018-12-14,14.25,14.25,13.85,13.99,12352,7.54734703927466,7.54734703927466,7.33549168378625,7.40964105820719,23321.5723464223,0.0,1.0
2018-12-17,13.5,14.1,13.5,14.1,22885,7.15011824773389,7.4679012809665,7.15011824773389,7.4679012809665,43208.7259672825,0.0,1.0
2018-12-18,13.15,13.74,13.1,13.55,35427,6.96474481168153,7.27723146102693,6.93826289224547,7.17660016716994,66889.0336396294,0.0,1.0
2018-12-19,13.25,13.39,13.11,13.11,8787,7.01770865055363,7.09185802497457,6.94355927613268,6.94355927613268,16590.5647836798,0.0,1.0
2018-12-20,12.15,13.19,11.92,13.11,50260,6.4351064229605,6.98593034723037,6.31328959355466,6.94355927613268,94894.9341103614,0.0,1.0
2018-12-21,12.2,12.46,11.82,12.21,15645,6.46158834239655,6.59929432346402,6.26032575468256,6.46688472628376,29539.0219688938,0.0,1.0
2018-12-24,11.64,12.05,11.64,11.98,20934,6.16499084471277,6.3821425840884,6.16499084471277,6.34506789687792,39525.0805942361,0.0,1.0
2018-12-26,11.88,12.18,11.59,11.59,38325,6.29210405800582,6.45099557462213,6.13850892527672,6.13850892527672,72360.6914003104,0.0,1.0
2018-12-27,11.65,12.01,11.6,11.75,28253,6.17028722859998,6.36095704853955,6.14380530916393,6.22325106747209,53343.9429649829,0.0,1.0
2018-12-28,11.5,11.644,11.19,11.5,92236,6.14407171727346,6.22100618051584,5.97844891446,6.14407171727346,172640.237420717,0.100503,1.0
2018-12-31,10.92,12.39,10.6,11.5,143335,5.83419679588054,6.61956944147984,5.66323132200858,6.14407171727346,268283.408112867,0.0,1.0
2019-01-02,11.63,12.02,10.92,11.0,70745,6.21352644103394,6.42189061231539,5.83419679588054,5.87693816434853,132415.039641014,0.0,1.0
2019-01-03,11.32,11.71,11.32,11.67,15241,6.04790363822048,6.25626780950193,6.04790363822048,6.23489712526794,28526.9293825528,0.0,1.0
2019-01-04,11.98,12.01,11.45,11.45,14581,6.40051992808139,6.41654794125689,6.11735836198097,6.11735836198097,27291.5922398139,0.0,1.0
2019-01-07,12.25,12.56,11.9,11.98,14245,6.54477204666086,6.71039484947432,6.35777855961341,6.40051992808139,26662.6933307831,0.0,1.0
2019-01-08,12.25,12.6,12.17,12.29,10865,6.54477204666086,6.73176553370831,6.50203067819287,6.56614273089485,20336.2697816046,0.0,1.0
2019-01-09,12.4,12.65,12.28,12.35,29837,6.62491211253834,6.7584788890008,6.56080005983635,6.59819875724584,55846.5974665198,0.0,1.0
2019-01-10,12.31,12.65,12.3,12.43,28546,6.57682807301185,6.7584788890008,6.57148540195335,6.64094012571383,53430.2031464046,0.0,1.0
2019-01-11,12.24,12.58,12.2,12.3,10565,6.53942937560236,6.72108019159131,6.51805869136837,6.57148540195335,19774.7528985415,0.0,1.0
2019-01-14,12.37,12.48,12.15,12.21,12523,6.60888409936284,6.66765348100633,6.49134533607587,6.52340136242686,23439.5864220005,0.0,1.0
2019-01-15,12.99,13.16,12.4,12.49,53585,6.94012970498976,7.03095511298424,6.62491211253834,6.67299615206483,100296.273929801,0.0,1.0
2019-01-16,13.1,13.42,12.91,13.08,8991,6.99889908663324,7.1698645605052,6.89738833652177,6.98821374451625,16828.6609854034,0.0,1.0
2019-01-17,13.47,13.6,13.1,13.1,18560,7.1965779157977,7.26603263955818,6.99889908663324,6.99889908663324,34739.1778321751,0.0,1.0
2019-01-18,13.41,14.24,13.04,13.72,27570,7.1645218894467,7.60796358730209,6.96684306028225,7.33014469226016,51603.4015535058,0.0,1.0
2019-01-22,12.7,13.658,12.7,13.41,9979,6.7851922442933,7.29702013169747,6.7851922442933,7.1645218894467,18677.9232536247,0.0,1.0
2019-01-23,12.4,12.75,12.39,12.75,10478,6.62491211253834,6.81190559958579,6.61956944147984,6.81190559958579,19611.9130024531,0.0,1.0
2019-01-24,13.0,13.0,12.4,12.51,14684,6.94547237604826,6.94547237604826,6.62491211253834,6.68368149418182,27484.3797029989,0.0,1.0
2019-01-25,12.49,13.05,12.36,13.0,23844,6.67299615206483,6.97218573134075,6.60354142830434,6.94547237604826,44629.3618658611,0.0,1.0
2019-01-28,12.3,12.45,12.25,12.39,15552,6.57148540195335,6.65162546783083,6.54477204666086,6.61956944147984,29109.035217995,0.0,1.0
2019-01-29,12.2,12.52,12.2,12.22,15473,6.51805869136837,6.68902416524032,6.51805869136837,6.52874403348536,28961.169105455,0.0,1.0
2019-01-30,12.2,12.43,12.17,12.43,19582,6.55129117388644,6.67479912224659,6.53518144149163,6.67479912224659,36466.1550920315,0.062202,1.0
2019-01-31,12.33,12.41,12.2,12.41,14708,6.62110001426392,6.66405930065006,6.55129117388644,6.66405930065006,27389.6542280461,0.0,1.0
2019-02-01,12.28,12.45,12.21,12.33,12133,6.59425046027258,6.68553894384313,6.55666108468471,6.62110001426392,22594.4162869788,0.0,1.0
2019-02-04,11.9,12.22,11.75,12.22,25275,6.39019384993841,6.56203099548297,6.3096451879644,6.56203099548297,47067.8209555253,0.0,1.0
2019-02-05,11.99,12.05,11.88,11.89,19753,6.43852304712282,6.47074251191242,6.37945402834188,6.38482393914014,36784.5961358849,0.0,1.0
2019-02-06,11.82,12.25,11.8,12.0,26451,6.34723456355227,6.57814072787778,6.33649474195574,6.44389295792109,49257.8014676399,0.0,1.0
2019-02-07,11.9,11.96,11.75,11.81,9600,6.39019384993841,6.42241331472802,6.3096451879644,6.341864652754,17877.3919356298,0.0,1.0
2019-02-08,11.85,11.99,11.82,11.99,7226,6.36334429594707,6.43852304712282,6.34723456355227,6.43852304712282,13456.4618882147,0.0,1.0
2019-02-11,11.7,11.89,11.51,11.72,31697,6.28279563397306,6.38482393914014,6.18076732880597,6.29353545556959,59027.051269131,0.0,1.0
2019-02-12,11.93,12.09,11.75,12.09,15291,6.40630358233321,6.49222215510549,6.3096451879644,6.49222215510549,28475.3333424703,0.0,1.0
2019-02-13,12.05,12.05,11.94,11.94,12070,6.47074251191242,6.47074251191242,6.41167349313148,6.41167349313148,22477.0959024012,0.0,1.0
2019-02-14,12.04,12.15,11.97,12.04,16107,6.46537260111416,6.5244416198951,6.42778322552628,6.46537260111416,29994.9116569988,0.0,1.0
2019-02-15,11.88,12.07,11.85,12.07,16475,6.37945402834188,6.48148233350896,6.36334429594707,6.48148233350896,30680.211681198,0.0,1.0
2019-02-19,11.6,12.0707,11.5924,11.85,12306,6.22909652599038,6.48185822726484,6.2250153937837,6.36334429594707,22916.5817874854,0.0,1.0
2019-02-20,11.5,12.04,11.5,12.04,15402,6.17539741800771,6.46537260111416,6.17539741800771,6.46537260111416,28682.040686726,0.0,1.0
2019-02-21,11.3,11.63,11.25,11.5,32760,6.06799920204236,6.24520625838519,6.04114964805102,6.17539741800771,61006.5999803366,0.0,1.0
2019-02-22,11.335,11.487,11.3,11.35,14612,6.08679388983629,6.16841653396996,6.06799920204236,6.09484875603369,27210.8803086899,0.0,1.0
2019-02-25,11.35,11.4705,11.33,11.33,15271,6.09484875603369,6.15955618115282,6.08410893443716,6.08410893443716,28438.0887759378,0.0,1.0
2019-02-26,11.34,11.58,11.33,11.41,13743,6.08947884523543,6.21835670439385,6.08410893443716,6.1270682208233,25592.60389285,0.0,1.0
2019-02-27,11.25,11.41,11.25,11.29,7894,6.06557683528126,6.15184281693859,6.06557683528126,6.08714333069559,14641.2290886234,0.045489,1.0
2019-02-28,11.27,11.48,11.25,11.25,14539,6.07636008298842,6.18958418391367,6.06557683528126,6.06557683528126,26965.9019153148,0.0,1.0
2019-03-01,11.25,11.38,11.25,11.3,19849,6.06557683528126,6.13566794537784,6.06557683528126,6.09253495454917,36814.5118039125,0.0,1.0
2019-03-04,11.41,11.41,11.25,11.25,13516,6.15184281693859,6.15184281693859,6.06557683528126,6.06557683528126,25068.5143605059,0.0,1.0
2019-03-05,12.2,12.46,11.35,11.41,109799,6.57778110137167,6.71796332156484,6.11949307381709,6.15184281693859,203647.366696448,0.0,1.0
2019-03-06,12.0,12.4,12.0,12.4,28206,6.46994862430001,6.68561357844334,6.46994862430001,6.68561357844334,52314.4803235002,0.0,1.0
2019-03-07,11.88,12.2,11.88,12.2,20117,6.40524913805701,6.57778110137167,6.40524913805701,6.57778110137167,37311.5791203238,0.0,1.0
2019-03-08,12.1,12.1,11.74,11.85,32909,6.52386486283584,6.52386486283584,6.32976640410684,6.38907426649626,61037.2698350021,0.0,1.0
2019-03-11,12.02,12.29,11.95,12.1,16571,6.48073187200717,6.62630571605392,6.44299050503209,6.52386486283584,30734.7108218366,0.0,1.0
2019-03-12,12.01,12.17,11.99,11.99,6251,6.47534024815359,6.56160622981092,6.46455700044642,6.46455700044642,11593.9096824151,0.0,1.0
2019-03-13,12.06,12.16,11.93,12.05,10842,6.50229836742151,6.55621460595734,6.43220725732492,6.49690674356792,20108.969569148,0.0,1.0
2019-03-14,12.14,12.24,12.04,12.16,7235,6.54543135825018,6.59934759678601,6.49151511971434,6.55621460595734,13418.9628143134,0.0,1.0
2019-03-15,12.1,12.1832,12.1,12.1,13712,6.52386486283584,6.56872317329765,6.52386486283584,6.52386486283584,25432.0412038515,0.0,1.0
2019-03-18,11.75,12.11,11.75,12.04,38020,6.33515802796042,6.52925648668942,6.33515802796042,6.49151511971434,70516.7886938765,0.0,1.0
2019-03-19,11.87,11.96,11.75,11.75,15363,6.39985751420342,6.44838212888568,6.33515802796042,6.33515802796042,28494.1984404004,0.0,1.0
2019-03-20,11.96,11.97,11.87,11.87,7979,6.44838212888568,6.45377375273926,6.39985751420342,6.39985751420342,14798.8810359926,0.0,1.0
2019-03-21,12.05,12.07,11.9,11.9,12679,6.49690674356792,6.50768999127509,6.41603238576417,6.41603238576417,23516.1063611168,0.0,1.0
2019-03-22,11.87,12.13,11.82,12.04,27368,6.39985751420342,6.54003973439659,6.37289939493551,6.49151511971434,50760.2175953185,0.0,1.0
2019-03-25,11.7,11.91,11.7,11.76,14217,6.30819990869251,6.42142400961776,6.30819990869251,6.34054965181401,26368.6792441042,0.0,1.0
2019-03-26,11.53,11.9,11.44,11.74,11779,6.21654230318159,6.41603238576417,6.16801768849934,6.32976640410684,21846.8504477951,0.0,1.0
2019-03-27,11.69,11.69,11.49,11.56,15107,6.30280828483892,6.30280828483892,6.19497580776726,6.23271717474234,28019.3878695,0.0,1.0
2019-03-28,11.48,11.74,11.41,11.67,13289,6.22884760630262,6.36991906776941,6.19086682821541,6.3319382896822,24492.1259344402,0.072823,1.0
2019-03-29,11.45,11.5,11.4,11.47,17338,6.21257012997953,6.23969925718468,6.18544100277438,6.22342178086159,31954.5849538207,0.0,1.0
2019-04-01,11.26,11.45,11.21,11.45,15941,6.10947944659996,6.21257012997953,6.08235031939481,6.21257012997953,29379.8615035677,0.0,1.0
2019-04-02,11.23,11.25,11.18,11.21,25300,6.09320197027687,6.10405362115893,6.06607284307172,6.08235031939481,46628.8498864727,0.0,1.0
2019-04-03,11.43,11.44,11.17,11.19,22351,6.20171847909747,6.2071443045385,6.06064701763069,6.07149866851275,41193.7321665041,0.0,1.0
2019-04-04,11.35,11.61,11.35,11.35,10625,6.15831187556923,6.29938333703602,6.15831187556923,6.15831187556923,19582.2739147736,0.0,1.0
2019-04-05,11.54,11.6,11.35,11.35,8152,6.2614025589488,6.29395751159498,6.15831187556923,6.15831187556923,15024.4420661868,0.0,1.0
2019-04-08,11.79,11.8,11.42,11.49,26080,6.39704819497456,6.40247402041559,6.19629265365644,6.23427343174365,48066.4191715102,0.0,1.0
2019-04-09,11.84,11.86,11.55,11.62,12384,6.42417732217971,6.43502897306177,6.26682838438983,6.30480916247705,22824.1769562877,0.0,1.0
2019-04-10,11.92,11.98,11.85,11.86,12098,6.46758392570795,6.50013887835413,6.42960314762074,6.43502897306177,22297.0682184406,0.0,1.0
2019-04-11,11.83,11.98,11.74,11.87,10771,6.41875149673868,6.50013887835413,6.36991906776941,6.4404547985028,19851.3573963319,0.0,1.0
2019-04-12,11.8,12.0,11.79,12.0,31430,6.40247402041559,6.51099052923619,6.39704819497456,6.51099052923619,57926.6700368315,0.0,1.0
2019-04-15,11.76,12.0,11.71,11.84,16398,6.38077071865147,6.51099052923619,6.35364159144632,6.42417732217971,30222.129661596,0.0,1.0
2019-04-16,11.85,11.995,11.78,11.86,8547,6.42960314762074,6.50827761651568,6.39162236953353,6.43502897306177,15752.4418964301,0.0,1.0
2019-04-17,11.93,11.98,11.81,11.88,33808,6.47300975114898,6.50013887835413,6.40789984585662,6.44588062394383,62309.413318651,0.0,1.0
2019-04-18,11.99,12.08,11.89,12.04,19577,6.50556470379516,6.55439713276443,6.45130644938486,6.53269383100031,36081.1460168963,0.0,1.0
2019-04-22,12.8,12.8,12.12,12.12,38804,6.94505656451861,6.94505656451861,6.57610043452855,6.57610043452855,71517.2288930706,0.0,1.0
2019-04-23,13.08,13.21,12.7,12.7,35876,7.09697967686745,7.16751540760084,6.8907983101083,6.8907983101083,66120.8149615453,0.0,1.0
2019-04-24,12.86,13.1,12.49,13.1,11548,6.97761151716479,7.10783132774951,6.77685597584667,7.10783132774951,21283.3975687347,0.0,1.0
2019-04-25,12.9,12.9,12.62,12.73,15303,6.99931481892891,6.99931481892891,6.84739170658006,6.90707578643139,28204.0035499088,0.0,1.0
2019-04-26,12.72,12.95,12.6225,12.95,11080,6.90164996099036,7.02644394613406,6.84874816294032,7.02644394613406,20420.8559977122,0.0,1.0
2019-04-29,12.55,12.74,12.5,12.72,14256,6.87156918474529,6.97560090945458,6.84419241508495,6.96465020159045,26036.6730203608,0.11456,1.0
2019-04-30,12.06,12.75,12.06,12.52,27765,6.60327684207396,6.98107626338665,6.60327684207396,6.85514312294909,50709.0506741243,0.0,1.0
2019-05-01,12.12,12.3,12.06,12.06,8366,6.63612896566637,6.73468533644359,6.60327684207396,6.60327684207396,15279.3775595074,0.0,1.0
2019-05-02,12.01,12.15,12.01,12.05,10378,6.57590007241362,6.65255502746257,6.57590007241362,6.5978014881419,18954.0258561521,0.0,1.0
2019-05-03,12.32,12.32,12.1,12.17,11036,6.74563604430773,6.74563604430773,6.62517825780223,6.66350573532671,20155.7746529672,0.0,1.0
2019-05-06,12.42,12.54,12.23,12.25,19079,6.80038958362841,6.86609383081322,6.69635785891912,6.70730856678325,34845.2360097827,0.0,1.0
2019-05-07,12.38,12.6,12.29,12.4,13259,6.77848816790014,6.89894595440563,6.72920998251153,6.78943887576427,24215.7861656119,0.0,1.0
2019-05-08,12.4,12.51,12.16,12.38,10865,6.78943887576427,6.84966776901702,6.65803038139464,6.77848816790014,19843.4660750715,0.0,1.0
2019-05-09,12.25,12.43,12.25,12.43,9020,6.70730856678325,6.80586493756048,6.70730856678325,6.80586493756048,16473.8208925122,0.0,1.0
2019-05-10,12.35,12.35,12.16,12.34,5853,6.76206210610393,6.76206210610393,6.65803038139464,6.75658675217187,10689.7199206069,0.0,1.0
2019-05-13,12.58,12.6,12.34,12.45,12302,6.8879952465415,6.89894595440563,6.75658675217187,6.81681564542461,22467.9539489673,0.0,1.0
2019-05-14,12.6,12.71,12.35,12.68,13917,6.89894595440563,6.95917484765838,6.76206210610393,6.94274878586218,25417.5349624271,0.0,1.0
2019-05-15,12.67,12.74,12.55,12.62,4688,6.93727343193011,6.97560090945458,6.87156918474529,6.90989666226977,8562.00358582008,0.0,1.0
2019-05-16,12.73,13.1,12.65,12.65,34736,6.97012555552252,7.17271365100903,6.92632272406597,6.92632272406597,63440.6477297454,0.0,1.0
2019-05-17,12.75,12.85,12.73,12.73,6190,6.98107626338665,7.03582980270733,6.97012555552252,6.97012555552252,11305.2052466353,0.0,1.0
2019-05-20,12.65,12.88,12.65,12.73,17392,6.92632272406597,7.05225586450354,6.92632272406597,6.97012555552252,31764.1566477353,0.0,1.0
2019-05-21,12.73,12.84,12.65,12.65,6844,6.97012555552252,7.03035444877526,6.92632272406597,6.92632272406597,12499.6485796401,0.0,1.0
2019-05-22,12.35,12.73,12.35,12.56,13892,6.76206210610393,6.97012555552252,6.76206210610393,6.87704453867736,25371.8758136119,0.0,1.0
2019-05-23,12.04,12.28,12.0,12.28,24892,6.59232613420983,6.72373462857946,6.57042471848156,6.72373462857946,45461.9012922853,0.0,1.0
2019-05-24,12.1,12.26,11.8,12.02,9969,6.62517825780223,6.71278392071532,6.4609176398402,6.58137542634569,18207.0421815359,0.0,1.0
2019-05-28,12.16,12.36,12.11,12.21,9299,6.65803038139464,6.767537460036,6.6306536117343,6.68540715105498,16983.3769932895,0.0,1.0
2019-05-29,12.07,12.25,12.0,12.16,9660,6.60875219600603,6.70730856678325,6.57042471848156,6.65803038139464,17642.6951021805,0.0,1.0
2019-05-30,11.82,12.12,11.81,12.0,16113,6.51677993833212,6.68218044438116,6.51126658813048,6.61602024196154,29225.4244891296,0.082025,1.0
2019-05-31,11.76,12.0,11.59,11.82,8571,6.48369983712231,6.61602024196154,6.38997288369452,6.51677993833212,15545.9016506132,0.0,1.0
2019-06-03,11.79,11.98,11.35,11.75,31062,6.50023988772721,6.60499354155827,6.25765247885529,6.47818648692068,56339.6099721557,0.0,1.0
2019-06-04,11.61,11.75,11.4,11.75,14537,6.40099958409779,6.47818648692068,6.28521922986346,6.47818648692068,26366.9084465014,0.0,1.0
2019-06-05,11.5,11.63,11.45,11.51,13483,6.34035273187981,6.41202628450106,6.31278598087164,6.34586608208145,24455.185154033,0.0,1.0
2019-06-06,11.25,11.47,11.25,11.47,14342,6.20251897683895,6.32381268127491,6.20251897683895,6.32381268127491,26013.2214996026,0.0,1.0
2019-06-07,11.25,11.38,11.25,11.25,7430,6.20251897683895,6.2741925294602,6.20251897683895,6.20251897683895,13476.3795664515,0.0,1.0
2019-06-10,11.35,11.51,11.3108,11.35,17231,6.25765247885529,6.34586608208145,6.23604014606488,6.25765247885529,31253.2296513494,0.0,1.0
2019-06-11,11.45,11.55,11.35,11.4,8730,6.31278598087164,6.36791948288798,6.25765247885529,6.28521922986346,15834.2925457768,0.0,1.0
2019-06-12,11.63,11.63,11.39,11.58,9408,6.41202628450106,6.41202628450106,6.27970587966183,6.38445953349289,17064.0348534557,0.0,1.0
2019-06-13,11.39,11.82,11.39,11.6,7125,6.27970587966183,6.51677993833212,6.27970587966183,6.39548623389616,12923.1769059175,0.0,1.0
2019-06-14,11.45,11.76,11.45,11.55,9861,6.31278598087164,6.48369983712231,6.31278598087164,6.36791948288798,17885.6768377898,0.0,1.0
2019-06-17,11.6,11.7,11.48,11.7,11921,6.39548623389616,6.4506197359125,6.32932603147654,6.4506197359125,21622.0620204129,0.0,1.0
2019-06-18,11.94,11.99,11.6,11.72,23150,6.58294014075173,6.61050689175991,6.39548623389616,6.46164643631577,41988.9888241389,0.0,1.0
2019-06-19,11.87,12.1583,11.7357,11.8,9019,6.54434668934029,6.70329657565342,6.47030239613234,6.50575323792885,16358.474738873,0.0,1.0
2019-06-20,12.2957,12.39,11.9785,12.02,10747,6.77905000742388,6.83104089982529,6.60416653902803,6.62704694236481,19492.6852221607,0.0,1.0
2019-06-21,12.46,12.49,12.27,12.49,15762,6.86963435123673,6.88617440184164,6.76488069740568,6.88617440184164,28588.7879847118,0.0,1.0
2019-06-24,12.7,12.73,12.48,12.48,24255,7.00195475607596,7.01849480668087,6.88066105164,6.88066105164,43993.2148565654,0.0,1.0
2019-06-25,12.58,12.7,12.45,12.7,13038,6.93579455365635,7.00195475607596,6.8641210010351,7.00195475607596,23648.0534034178,0.0,1.0
2019-06-26,12.48,12.59,12.36,12.59,9496,6.88066105164,6.94130790385798,6.81450084922039,6.94130790385798,17223.6474243639,0.0,1.0
2019-06-27,12.37,12.56,12.37,12.37,7187,6.869669085343,6.97518542537657,6.869669085343,6.869669085343,12941.4079332704,0.090063,1.0
2019-06-28,12.65,12.72,12.0,12.4,19565,7.02516684960299,7.06404129066799,6.66418989685659,6.88632956008515,35230.088522949,0.0,1.0
2019-07-01,12.4,12.82,12.35,12.58,38216,6.88632956008515,7.11957620647513,6.85856210218158,6.986292408538,68814.3656014831,0.0,1.0
2019-07-02,12.54,12.59,12.4,12.41,9313,6.96407844221514,6.99184590011871,6.88632956008515,6.89188305166586,16769.6301770623,0.0,1.0
2019-07-03,12.48,12.48,12.44,12.48,1787,6.93075749273086,6.93075749273086,6.908543526408,6.93075749273086,3217.79546079784,0.0,1.0
2019-07-05,12.49,12.49,12.18,12.29,7823,6.93631098431157,6.93631098431157,6.76415274530944,6.82524115269729,14086.6334022504,0.0,1.0
2019-07-08,11.9,12.49,11.9,12.49,18078,6.60865498104946,6.93631098431157,6.60865498104946,6.93631098431157,32552.4937550662,0.0,1.0
2019-07-09,11.96,12.09,11.7,12.04,15015,6.64197593053374,6.71417132108302,6.49758514943518,6.68640386317945,27037.0446804027,0.0,1.0
2019-07-10,11.98,12.0,11.78,11.94,10161,6.65308291369517,6.66418989685659,6.54201308208089,6.63086894737231,18296.5974690357,0.0,1.0
2019-07-11,12.25,12.26,12.07,12.11,13494,6.80302718637444,6.80858067795515,6.70306433792159,6.72527830424445,24298.2271673229,0.0,1.0
2019-07-12,12.3,12.35,12.08,12.28,12720,6.83079464427801,6.85856210218158,6.7086178295023,6.81968766111658,22904.5093796019,0.0,1.0
2019-07-15,11.87,12.46,11.86,12.42,22503,6.59199450630731,6.91965050956943,6.5864410147266,6.89743654324657,40520.4539755646,0.0,1.0
2019-07-16,11.67,12.18,11.67,12.0,12141,6.48092467469304,6.76415274530944,6.48092467469304,6.66418989685659,21861.9220422757,0.0,1.0
2019-07-17,11.96,11.96,11.77,11.78,4699,6.64197593053374,6.64197593053374,6.53645959050017,6.54201308208089,8461.34352002746,0.0,1.0
2019-07-18,11.6,11.99,11.6,11.96,15988,6.44205023362804,6.65863640527588,6.44205023362804,6.64197593053374,28789.0955944241,0.0,1.0
2019-07-19,11.57,11.71,11.5,11.67,9914,6.4253897588859,6.50313864101589,6.3865153178209,6.48092467469304,17851.832231869,0.0,1.0
2019-07-22,11.39,11.57,11.3,11.57,18305,6.32542691043305,6.4253897588859,6.27544548620663,6.4253897588859,32961.2456127054,0.0,1.0
2019-07-23,11.0,11.52,10.86,11.32,30179,6.10884073878521,6.39762230098233,6.03109185665522,6.28655246936805,54342.3890382866,0.0,1.0
2019-07-24,11.1,11.32,11.01,11.01,20357,6.16437565459235,6.28655246936805,6.11439423036592,6.11439423036592,36656.2183522449,0.0,1.0
2019-07-25,11.25,11.28,11.15,11.15,12061,6.24767802830306,6.2643385030452,6.19214311249592,6.19214311249592,21717.868524165,0.0,1.0
2019-07-26,11.15,11.28,11.07,11.2,16169,6.19214311249592,6.2643385030452,6.14771517985021,6.21991057039949,29115.0166791496,0.0,1.0
2019-07-29,10.87,11.2,10.87,11.2,58475,6.03664534823593,6.21991057039949,6.03664534823593,6.21991057039949,105294.118394043,0.0,1.0
2019-07-30,10.95,11.0,10.8,10.89,32584,6.11832665775423,6.14626422240151,6.03451396381239,6.08480158017749,58315.7487264604,0.067081,1.0
2019-07-31,11.18,11.18,10.94,11.0,16085,6.24683945513171,6.24683945513171,6.11273914482477,6.14626422240151,28787.4054218364,0.0,1.0
2019-08-01,10.9,11.23,10.9,11.19,18913,6.09038909310695,6.27477701977899,6.09038909310695,6.25242696806117,33848.6912491881,0.0,1.0
2019-08-02,10.8,10.99,10.8,10.9,22113,6.03451396381239,6.14067670947205,6.03451396381239,6.09038909310695,39575.7473480303,0.0,1.0
2019-08-05,10.32,10.79,10.21,10.79,47813,5.76631334319851,6.02892645088293,5.70485070097449,6.02892645088293,85571.1666418564,0.0,1.0
2019-08-06,9.86,10.28,9.42,10.21,37249,5.50928774844353,5.74396329148068,5.26343717954747,5.70485070097449,66664.7226955538,0.0,1.0
2019-08-07,9.5,9.66,9.15,9.5,87379,5.30813728298312,5.39753748985442,5.11257433045216,5.30813728298312,156382.635893978,0.0,1.0
2019-08-08,9.8,10.66,9.5,9.5,26690,5.4757626708668,5.95628878280001,5.30813728298312,5.30813728298312,47767.2272744055,0.0,1.0
2019-08-09,9.89,10.04,9.69,9.83,8961,5.5260502872319,5.60986298117374,5.41430002864278,5.49252520965517,16037.546781789,0.0,1.0
2019-08-12,9.86,10.09,9.7,9.88,23843,5.50928774844353,5.63780054582102,5.41988754157224,5.52046277430245,42671.9370514669,0.0,1.0
2019-08-13,9.99,10.08,9.65,9.99,40910,5.58192541652646,5.63221303289156,5.39194997692496,5.58192541652646,73216.8328136354,0.0,1.0
2019-08-14,9.77,10.28,9.67,10.08,26918,5.45900013207843,5.74396329148068,5.40312500278387,5.63221303289156,48175.280021448,0.0,1.0
2019-08-15,9.94,10.29,9.69,9.71,37450,5.55398785187918,5.74955080441014,5.41430002864278,5.4254750545017,67024.4534067623,0.0,1.0
2019-08-16,9.51,10.17,9.48,9.79,34190,5.31372479591258,5.68250064925667,5.29696225712421,5.47017515793734,61190.0150060668,0.0,1.0
2019-08-19,9.77,9.85,9.51,9.51,30232,5.45900013207843,5.50370023551408,5.31372479591258,5.31372479591258,54106.3624938114,0.0,1.0
2019-08-20,9.9,9.94,9.73,9.75,14545,5.53163780016136,5.55398785187918,5.43665008036061,5.44782510621952,26031.2596742685,0.0,1.0
2019-08-21,9.89,10.21,9.58,9.9,35867,5.5260502872319,5.70485070097449,5.35283738641877,5.53163780016136,64191.3503428663,0.0,1.0
2019-08-22,9.77,9.96,9.63,9.89,14637,5.45900013207843,5.56516287773809,5.38077495106605,5.5260502872319,26195.9125371103,0.0,1.0
2019-08-23,9.56,9.91,9.55,9.8,13741,5.34166236055986,5.53722531309081,5.3360748476304,5.4757626708668,24592.3368294345,0.0,1.0
2019-08-26,9.78,9.86,9.56,9.56,12963,5.46458764500789,5.50928774844353,5.34166236055986,5.34166236055986,23199.9463154034,0.0,1.0
2019-08-27,9.6,9.95,9.57,9.9,24533,5.36401241227768,5.55957536480864,5.34724987348931,5.53163780016136,43906.8335227797,0.0,1.0
2019-08-28,9.68,9.8,9.49,9.63,32287,5.40871251571333,5.4757626708668,5.30254977005366,5.38077495106605,57784.2063322866,0.0,1.0
2019-08-29,9.87,9.94,9.58,9.58,31224,5.55484777011902,5.59424385359504,5.39163542428979,5.39163542428979,55479.6265809093,0.071539,1.0
2019-08-30,9.88,10.0,9.65,9.79,21103,5.56047578204417,5.62801192514592,5.43103150776581,5.50982367471786,37496.3668888332,0.0,1.0
2019-09-03,9.67,9.88,9.66,9.79,11555,5.44228753161611,5.56047578204417,5.43665951969096,5.50982367471786,20531.2287068411,0.0,1.0
2019-09-04,9.73,9.88,9.6,9.76,6718,5.47605560316698,5.56047578204417,5.40289144814008,5.49293963894242,11936.7195545269,0.0,1.0
2019-09-05,9.93,9.95,9.85,9.85,11038,5.5886158416699,5.59987186552019,5.54359174626873,5.54359174626873,19612.6094734844,0.0,1.0
2019-09-06,9.85,10.06,9.55,9.84,19677,5.54359174626873,5.6617799966968,5.37475138851435,5.53796373434359,34962.6124850292,0.0,1.0
2019-09-09,9.85,10.09,9.75,9.8,13966,5.54359174626873,5.67866403247223,5.48731162701727,5.515451686643,24815.1570852222,0.0,1.0
2019-09-10,9.97,10.08,9.8,9.94,18846,5.61112788937048,5.67303602054709,5.515451686643,5.59424385359504,33486.069771452,0.0,1.0
2019-09-11,9.58,10.13,9.55,9.97,52663,5.39163542428979,5.70117608017282,5.37475138851435,5.61112788937048,93573.0071301059,0.0,1.0
2019-09-12,9.49,9.82,9.35,9.63,54003,5.34098331696348,5.52670771049329,5.26219115001144,5.41977548391552,95953.9544660788,0.0,1.0
2019-09-13,9.42,9.42,9.0,9.4,49652,5.30158723348746,5.30158723348746,5.06521073263133,5.29033120963717,88222.9829296473,0.0,1.0
2019-09-16,9.52,9.79,9.32,9.79,28493,5.35786735273892,5.50982367471786,5.245307114236,5.50982367471786,50627.1137640868,0.0,1.0
2019-09-17,9.4,9.7,9.26,9.53,26218,5.29033120963717,5.45917156739154,5.21153904268512,5.36349536466406,46584.8337720432,0.0,1.0
2019-09-18,9.17,9.59,9.1,9.37,35475,5.16088693535881,5.39726343621494,5.12149085188279,5.27344717386173,63032.9154803278,0.0,1.0
2019-09-19,9.17,9.3,9.01,9.18,33160,5.16088693535881,5.23405109038571,5.07083874455647,5.16651494728396,58919.5624334791,0.0,1.0
2019-09-20,9.4,9.46,9.05,9.05,25223,5.29033120963717,5.32409928118804,5.09335079225706,5.09335079225706,44816.8915337648,0.0,1.0
2019-09-23,9.2,9.49,9.12,9.43,18745,5.17777097113425,5.34098331696348,5.13274687573308,5.3072152454126,33306.6103080689,0.0,1.0
2019-09-24,9.07,9.34,9.02,9.27,22689,5.10460681610735,5.25656313808629,5.07646675648162,5.21716705461027,40314.4135118579,0.0,1.0
2019-09-25,9.12,9.15,9.0,9.02,33232,5.13274687573308,5.14963091150852,5.06521073263133,5.07646675648162,59047.4939321284,0.0,1.0
2019-09-26,9.09,9.17,9.01,9.09,7286,5.11586283995764,5.16088693535881,5.07083874455647,5.11586283995764,12945.9569327602,0.0,1.0
2019-09-27,8.77,9.1,8.76,9.0,38101,4.96326436181804,5.15002345410994,4.95760499538496,5.09342978977906,67323.7904816343,0.048859,1.0
2019-09-30,8.43,8.8,8.38,8.67,33427,4.77084590309306,4.98024246111731,4.74254907092762,4.90667069748717,59064.9154728114,0.0,1.0
2019-10-01,8.25,8.59,8.08,8.5,42141,4.66897730729748,4.86139576602246,4.57276807793498,4.81046146812467,74462.3987477112,0.0,1.0
2019-10-02,8.2,8.46,8.08,8.26,36382,4.64068047513204,4.78782400239232,4.57276807793498,4.67463667373056,64286.3480040633,0.0,1.0
2019-10-03,8.24,8.33,8.05,8.2,29211,4.66331794086439,4.71425223876218,4.55578997863572,4.64068047513204,51615.3183317765,0.0,1.0
2019-10-04,8.16,8.24,8.01,8.24,13329,4.61804300939968,4.66331794086439,4.53315251290337,4.66331794086439,23552.1063313221,0.0,1.0
2019-10-07,8.13,8.26,8.1,8.1,11204,4.60106491010042,4.67463667373056,4.58408681080116,4.58408681080116,19797.2690626553,0.0,1.0
2019-10-08,8.08,8.2,8.01,8.2,10429,4.57276807793498,4.64068047513204,4.53315251290337,4.64068047513204,18427.8578234945,0.0,1.0
2019-10-09,7.83,8.05,7.75,8.04,40992,4.43128391710779,4.55578997863572,4.38600898564308,4.55013061220263,72432.136149265,0.0,1.0
2019-10-10,7.84,7.96,7.75,7.84,17961,4.43694328354087,4.50485568073793,4.38600898564308,4.43694328354087,31736.7680858936,0.0,1.0
2019-10-11,8.02,8.27,7.78,7.78,35698,4.53881187933645,4.68029604016365,4.40298708494235,4.40298708494235,63077.7321491137,0.0,1.0
2019-10-14,8.2,8.3,8.02,8.17,33644,4.64068047513204,4.69727413946292,4.53881187933645,4.62370237583277,59448.3506197764,0.0,1.0
2019-10-15,8.13,8.25,8.06,8.25,27858,4.60106491010042,4.66897730729748,4.56144934506881,4.66897730729748,49224.5913555384,0.0,1.0
2019-10-16,8.34,8.35,8.15,8.15,16858,4.71991160519527,4.72557097162835,4.6123836429666,4.6123836429666,29787.786670675,0.0,1.0
2019-10-17,8.43,8.48,8.2,8.34,25376,4.77084590309306,4.7991427352585,4.64068047513204,4.71991160519527,44838.9414257355,0.0,1.0
2019-10-18,8.63,8.64,8.45,8.55,28572,4.88403323175481,4.8896925981879,4.78216463595923,4.83875830029011,50486.2166778104,0.0,1.0
2019-10-21,8.6,8.75,8.41,8.75,31831,4.86705513245555,4.95194562895187,4.75952717022688,4.95194562895187,56244.8118112622,0.0,1.0
2019-10-22,8.63,8.78,8.6,8.61,12798,4.88403323175481,4.96892372825113,4.86705513245555,4.87271449888864,22613.8387597164,0.0,1.0
2019-10-23,8.84,8.88,8.68,8.69,21088,5.00287992684966,5.02551739258201,4.91233006392025,4.91798943035334,37262.121563127,0.0,1.0
2019-10-24,8.9,9.0,8.72,8.85,30803,5.03683612544819,5.09342978977906,4.9349675296526,5.00853929328275,54428.3540643494,0.0,1.0
2019-10-25,9.09,9.1,8.9,8.95,16829,5.14436408767685,5.15002345410994,5.03683612544819,5.06513295761362,29736.5441855968,0.0,1.0
2019-10-28,8.78,9.13,8.61,9.13,33820,4.96892372825113,5.16700155340921,4.87271449888864,5.16700155340921,59759.3394947343,0.0,1.0
2019-10-29,8.78,9.04,8.78,8.78,25575,4.96892372825113,5.11606725551141,4.96892372825113,4.96892372825113,45190.5708923072,0.0,1.0
2019-10-30,8.69,8.91,8.59,8.91,9110,4.96076631747448,5.08635533817003,4.9036803989765,5.08635533817003,15958.4013705978,0.075586,1.0
2019-10-31,8.56,8.89,8.56,8.79,13778,4.8865546234271,5.07493815447044,4.8865546234271,5.01785223597246,24135.5492957296,0.0,1.0
2019-11-01,8.56,8.71,8.45,8.58,28280,4.8865546234271,4.97218350117407,4.82376011307933,4.8979718071267,49539.3623227778,0.0,1.0
2019-11-04,8.65,8.72,8.5,8.68,21613,4.93793195007529,4.97789209302387,4.85230307232832,4.95505772562468,37860.4751726377,0.0,1.0
2019-11-05,8.65,8.65,8.5,8.65,25455,4.93793195007529,4.93793195007529,4.85230307232832,4.93793195007529,44590.6813269557,0.0,1.0
2019-11-06,8.5,8.65,8.5,8.5,17050,4.85230307232832,4.93793195007529,4.85230307232832,4.85230307232832,29867.2605234568,0.0,1.0
2019-11-07,8.25,8.57,8.25,8.53,30892,4.70958827608337,4.8922632152769,4.70958827608337,4.86942884787771,54114.9215302422,0.0,1.0
2019-11-08,8.38,8.47,8.29,8.3,18129,4.78379997013074,4.83517729677892,4.73242264348256,4.73813123533236,31757.3939020381,0.0,1.0
2019-11-11,8.18,8.28,8.15,8.21,18851,4.66962813313478,4.72671405163276,4.65250235758539,4.68675390868417,33022.1541423862,0.0,1.0
2019-11-12,8.38,8.51,8.21,8.25,19693,4.78379997013074,4.85801166417811,4.68675390868417,4.70958827608337,34497.123840964,0.0,1.0
2019-11-13,8.41,8.48,8.36,8.38,11394,4.80092574568013,4.84088588862872,4.77238278643114,4.78379997013074,19959.3880589013,0.0,1.0
2019-11-14,8.33,8.5,8.2,8.5,20340,4.75525701088175,4.85230307232832,4.68104531683437,4.85230307232832,35630.5031699186,0.0,1.0
2019-11-15,8.34,8.46,8.27,8.45,34791,4.76096560273155,4.82946870492912,4.72100545978296,4.82376011307933,60944.9771772192,0.0,1.0
2019-11-18,8.24,8.38,8.15,8.38,30354,4.70387968423357,4.78379997013074,4.65250235758539,4.78379997013074,53172.4824591794,0.0,1.0
2019-11-19,8.21,8.35,8.19,8.33,8958,4.68675390868417,4.76667419458134,4.67533672498458,4.75525701088175,15692.1360568403,0.0,1.0
2019-11-20,8.13,8.27,8.05,8.27,15914,4.64108517388579,4.72100545978296,4.59541643908741,4.72100545978296,27877.2776522166,0.0,1.0
2019-11-21,7.91,8.19,7.78,8.02,54253,4.51549615319023,4.67533672498458,4.44128445914286,4.57829066353801,95037.4478110913,0.0,1.0
2019-11-22,8.18,8.33,7.9,7.9,41161,4.66962813313478,4.75525701088175,4.50978756134043,4.50978756134043,72103.5959182409,0.0,1.0
2019-11-25,8.6,8.68,8.25,8.25,82489,4.9093889908263,4.95505772562468,4.70958827608337,4.70958827608337,144499.733332518,0.0,1.0
2019-11-26,8.27,8.69,8.18,8.69,37139,4.72100545978296,4.96076631747448,4.66962813313478,4.96076631747448,65058.0755765786,0.0,1.0
2019-11-27,8.18,8.36,8.14,8.25,28216,4.70508134281795,4.80861614009267,4.68207361009023,4.74534487509145,49054.8118476876,0.062105,1.0
2019-11-29,8.22,8.28,8.1,8.18,10035,4.72808907554567,4.76260067463724,4.65906587736252,4.70508134281795,17446.3083672932,0.0,1.0
2019-12-02,8.13,8.32,8.07,8.2,15817,4.67632167690831,4.78560840736496,4.64181007781673,4.71658520918181,27498.5809113579,0.0,1.0
2019-12-03,7.98,8.14,7.93,8.07,31712,4.59004267917937,4.68207361009023,4.56128301326972,4.64181007781673,55132.7684049429,0.0,1.0
2019-12-04,8.03,8.08,7.97,8.05,16549,4.61880234508901,4.64756201099866,4.58429074599744,4.63030621145287,28771.1965291814,0.0,1.0
2019-12-05,7.83,8.14,7.83,8.01,31261,4.50376368145043,4.68207361009023,4.50376368145043,4.60729847872516,54348.6841923222,0.0,1.0
2019-12-06,7.87,8.0,7.78,7.83,35150,4.52677141417815,4.60154654554323,4.47500401554079,4.50376368145043,61109.8892984909,0.0,1.0
2019-12-09,7.9,8.0,7.88,7.92,21231,4.54402721372394,4.60154654554323,4.53252334736008,4.5555310800878,36911.0685546589,0.0,1.0
2019-12-10,7.71,7.92,7.69,7.92,56353,4.43474048326729,4.5555310800878,4.42323661690343,4.5555310800878,97972.2785672221,0.0,1.0
2019-12-11,7.42,7.73,7.4,7.65,41178,4.26793442099134,4.44624434963114,4.25643055462749,4.40022888417571,71589.8441403488,0.0,1.0
2019-12-12,7.6,7.62,7.38,7.4,31048,4.37146921826607,4.38297308462992,4.24492668826363,4.25643055462749,53978.3739100866,0.0,1.0
2019-12-13,7.45,7.7,7.44,7.63,60116,4.28519022053713,4.42898855008536,4.2794382873552,4.38872501781185,104514.426886716,0.0,1.0
2019-12-16,7.4,7.59,7.37,7.57,38331,4.25643055462749,4.36571728508414,4.2391747550817,4.35421341872028,66640.2038890598,0.0,1.0
2019-12-17,7.47,7.49,7.38,7.45,25371,4.29669408690099,4.30819795326485,4.24492668826363,4.28519022053713,44108.6486882507,0.0,1.0
2019-12-18,7.43,7.65,7.42,7.49,42763,4.27368635417327,4.40022888417571,4.26793442099134,4.30819795326485,74345.4394330404,0.0,1.0
2019-12-19,7.4,7.46,7.38,7.43,21431,4.25643055462749,4.29094215371906,4.24492668826363,4.27368635417327,37258.7777398566,0.0,1.0
2019-12-20,7.57,7.67,7.44,7.44,47872,4.35421341872028,4.41173275053957,4.2794382873552,4.2794382873552,83227.6705689149,0.0,1.0
2019-12-23,7.43,7.63,7.42,7.6,61862,4.27368635417327,4.38872501781185,4.26793442099134,4.37146921826607,107549.928073492,0.0,1.0
2019-12-24,7.59,7.64,7.57,7.57,37185,4.36571728508414,4.39447695099378,4.35421341872028,4.35421341872028,64647.8302578772,0.0,1.0
2019-12-26,7.67,7.7,7.6,7.65,43844,4.41173275053957,4.42898855008536,4.37146921826607,4.40022888417571,76224.8075790337,0.0,1.0
2019-12-27,8.07,8.07,7.72,7.72,88743,4.64181007781673,4.64181007781673,4.44049241644921,4.44049241644921,154283.781109985,0.0,1.0
2019-12-30,8.46,8.47,8.12,8.14,99216,4.91445171064017,4.92026075521539,4.71694419508252,4.72856228423297,170795.728480291,0.084,1.0
2019-12-31,8.73,8.73,8.41,8.5,60112,5.07129591417124,5.07129591417124,4.88540648776404,4.93768788894107,103480.011594977,0.0,1.0
2020-01-02,8.68,8.75,8.51,8.51,68848,5.04225069129511,5.08291400332169,4.94349693351629,4.94349693351629,118518.629197015,0.0,1.0
2020-01-03,8.87,8.88,8.66,8.69,46142,5.15262253822438,5.15843158279961,5.03063260214466,5.04805973587034,79431.3064781648,0.0,1.0
2020-01-06,9.27,9.3,8.86,8.89,53922,5.38498432123337,5.40241145495905,5.14681349364916,5.16424062737483,92824.21455324,0.0,1.0
2020-01-07,9.03,9.3,8.91,9.3,41260,5.24556725142798,5.40241145495905,5.17585871652528,5.40241145495905,71027.170588381,0.0,1.0
2020-01-08,8.69,9.03,8.67,9.03,25090,5.04805973587034,5.24556725142798,5.03644164671989,5.24556725142798,43191.2678153776,0.0,1.0
2020-01-09,8.7,8.83,8.66,8.74,27264,5.05386878044556,5.12938635992348,5.03063260214466,5.07710495874646,46933.7076810863,0.0,1.0
2020-01-10,8.68,8.78,8.66,8.7,24088,5.04225069129511,5.10034113704736,5.03063260214466,5.05386878044556,41466.3714283306,0.0,1.0
2020-01-13,9.02,9.14,8.68,8.68,40565,5.23975820685275,5.30946674175545,5.04225069129511,5.04225069129511,69830.7604197207,0.0,1.0
2020-01-14,8.97,9.14,8.85,9.14,35598,5.21071298397663,5.30946674175545,5.14100444907393,5.30946674175545,61280.3009841296,0.0,1.0
2020-01-15,8.84,9.04,8.66,9.0,43097,5.13519540449871,5.2513762960032,5.03063260214466,5.22814011770231,74189.4806313004,0.0,1.0
2020-01-16,8.86,8.98,8.79,8.79,17606,5.14681349364916,5.21652202855186,5.10615018162258,5.10615018162258,30307.909970408,0.0,1.0
2020-01-17,8.79,8.86,8.7,8.83,21914,5.10615018162258,5.14681349364916,5.05386878044556,5.12938635992348,37723.931562622,0.0,1.0
2020-01-21,9.2,9.2,8.62,8.79,45201,5.3443210092068,5.3443210092068,5.00739642384376,5.10615018162258,77811.4187534031,0.0,1.0
2020-01-22,9.2,9.33,9.07,9.2,20327,5.3443210092068,5.41983858868472,5.26880342972888,5.3443210092068,34991.9848897242,0.0,1.0
2020-01-23,9.35,9.35,9.2,9.2,15362,5.43145667783517,5.43145667783517,5.3443210092068,5.3443210092068,26444.9683610933,0.0,1.0
2020-01-24,9.19,9.5,9.19,9.4,48530,5.33851196463158,5.51859234646354,5.33851196463158,5.4605019007113,83542.1373886119,0.0,1.0
2020-01-27,9.07,9.24,9.07,9.17,63638,5.26880342972888,5.3675571875077,5.26880342972888,5.32689387548113,109549.856565763,0.0,1.0
2020-01-28,8.83,9.12,8.8,9.12,29121,5.12938635992348,5.297848652605,5.11195922619781,5.297848652605,50130.4467936075,0.0,1.0
2020-01-29,8.71,8.98,8.65,8.88,54930,5.05967782502079,5.21652202855186,5.02482355756944,5.15843158279961,94559.4396611674,0.0,1.0
2020-01-30,8.36,8.5801,8.02,8.39,73040,4.91677532847026,5.0462229660057,4.7168107816186,4.93441925907482,124190.014635055,0.104,1.0
2020-01-31,8.26,8.41,8.19,8.28,30292,4.85796222645506,4.94618187947785,4.81679305504443,4.8697248468581,51505.5301660063,0.0,1.0
2020-02-03,7.81,8.29,7.81,8.26,44830,4.59330326738669,4.87560615705962,4.59330326738669,4.85796222645506,76224.5119946539,0.0,1.0
2020-02-04,7.98,8.1,7.88,7.88,25820,4.69328554081252,4.76386126323075,4.63447243879732,4.63447243879732,43901.7822819979,0.0,1.0
2020-02-05,8.23,8.35,7.88,7.88,23881,4.8403182958505,4.91089401826874,4.63447243879732,4.63447243879732,40604.8978573351,0.0,1.0
2020-02-06,8.13,8.35,7.9,8.35,34857,4.78150519383531,4.91089401826874,4.64623505920036,4.91089401826874,59267.4060806972,0.0,1.0
2020-02-07,8.01,8.18,7.96,8.17,24193,4.71092947141708,4.81091174484291,4.68152292040948,4.80503043464139,41135.3918957542,0.0,1.0
2020-02-10,7.93,8.1,7.84,8.03,34675,4.66387898980492,4.76386126323075,4.61094719799125,4.72269209182011,58957.9512249527,0.0,1.0
2020-02-11,7.91,8.02,7.91,7.92,15219,4.65211636940188,4.7168107816186,4.65211636940188,4.6579976796034,25876.887085582,0.0,1.0
2020-02-12,8.06,8.25,7.97,8.09,29619,4.74033602242467,4.85208091625354,4.687404230611,4.75797995302923,50361.2273203136,0.0,1.0
2020-02-13,8.21,8.21,8.07,8.12,13664,4.82855567544747,4.82855567544747,4.74621733262619,4.77562388363379,23232.918400512,0.0,1.0
2020-02-14,8.2,8.34,8.16,8.23,29557,4.82267436524594,4.90501270806722,4.79914912443987,4.8403182958505,50255.8086331919,0.0,1.0
2020-02-18,8.25,8.27,7.65,8.17,74772,4.85208091625354,4.86384353665658,4.49920230416238,4.80503043464139,127134.936668844,0.0,1.0
2020-02-19,8.52,8.54,8.25,8.25,46743,5.01087629169457,5.02263891209761,4.85208091625354,4.85208091625354,79477.1885827818,0.0,1.0
2020-02-20,8.95,8.99,8.43,8.43,48354,5.2637726303599,5.28729787116598,4.95794449988089,4.95794449988089,82216.3741465426,0.0,1.0
2020-02-21,9.09,9.38,8.69,9.0,40592,5.34611097318118,5.51666896902524,5.1108585651204,5.2931791813675,69018.63463946,0.0,1.0
2020-02-24,8.88,9.07,8.62,9.07,69359,5.22260345894927,5.33434835277814,5.06968939370976,5.33434835277814,117931.205162552,0.0,1.0
2020-02-25,8.17,9.0,8.15,8.76,39671,4.80503043464139,5.2931791813675,4.79326781423835,5.15202773653103,67452.6570452803,0.0,1.0
2020-02-26,8.26,8.7,8.26,8.34,63725,4.85796222645506,5.11673987532192,4.85796222645506,4.90501270806722,108351.707045713,0.0,1.0
2020-02-27,8.08,8.48,7.8,8.2,68199,4.81443641404668,5.05277485038562,4.64759950860942,4.88593794494836,114457.40946796,0.105993,1.0
2020-02-28,7.4,7.93,7.4,7.8,88043,4.40926107227047,4.72505950041957,4.40926107227047,4.64759950860942,147761.311775651,0.0,1.0
2020-03-02,7.35,7.58,7.28,7.42,80113,4.3794687677281,4.516513368623,4.33775954136879,4.42117799408742,134452.505824231,0.0,1.0
2020-03-03,7.2,7.45,7.17,7.23,34976,4.290091854101,4.43905337681284,4.27221647137558,4.30796723682642,58699.7221887621,0.0,1.0
2020-03-04,7.24,7.29,7.2,7.22,23140,4.31392569773489,4.34371800227726,4.290091854101,4.30200877591795,38835.5321205386,0.0,1.0
2020-03-05,7.25,7.27,7.15,7.24,24853,4.31988415864337,4.33180108046031,4.26029954955863,4.31392569773489,41710.4356003346,0.0,1.0
2020-03-06,6.91,7.22,6.85,7.22,62055,4.11729648775527,4.30200877591795,4.08154572230442,4.30200877591795,104146.021855662,0.0,1.0
2020-03-09,5.31,6.26,4.61,6.0,156911,3.16394274239949,3.72999652870448,2.74685047880633,3.57507654508417,263341.494406474,0.0,1.0
2020-03-10,5.55,5.68,5.32,5.68,92681,3.30694580420285,3.38440579601301,3.16990120330796,3.38440579601301,155545.201057201,0.0,1.0
2020-03-11,5.88,6.3,5.54,5.55,41147,3.50357501418248,3.75383037233837,3.30098734329438,3.30694580420285,69056.4235161538,0.0,1.0
2020-03-12,5.26,5.6,5.2,5.47,66920,3.13415043785712,3.33673810874522,3.09839967240628,3.25927811693506,112310.882001142,0.0,1.0
2020-03-13,6.29,6.29,4.76,5.57,91282,3.7478719114299,3.7478719114299,2.83622739243344,3.3188627260198,153197.27930108,0.0,1.0
2020-03-16,5.65,6.13,5.51,6.09,32699,3.36653041328759,3.65253653689432,3.28311196056896,3.62870269326043,54878.2655492433,0.0,1.0
2020-03-17,5.43,6.0,5.41,6.0,29818,3.23544427330117,3.57507654508417,3.22352735148422,3.57507654508417,50043.1243202341,0.0,1.0
2020-03-18,4.35,5.22,4.18,5.18,60712,2.59193049518602,3.11031659422322,2.49063665974197,3.08648275058933,101892.084101216,0.0,1.0
2020-03-19,4.93,5.0,4.01,4.54,43069,2.93752122787749,2.97923045423681,2.38934282429792,2.70514125244702,72282.0887164854,0.0,1.0
2020-03-20,5.21,5.45,4.61,4.9,54742,3.10435813331475,3.24736119511812,2.74685047880633,2.91964584515207,91872.7182084062,0.0,1.0
2020-03-23,4.35,4.9,4.14,4.9,56368,2.59193049518602,2.91964584515207,2.46680281610807,2.91964584515207,94601.6108284579,0.0,1.0
2020-03-24,5.28,5.3,4.36,4.36,36331,3.14606735967407,3.15798428149101,2.59788895609449,2.59788895609449,60973.7993721384,0.0,1.0
2020-03-25,5.53,5.73,5.05,5.25,32429,3.29502888238591,3.41419810055538,3.00902275877917,3.12819197694865,54425.1283983121,0.0,1.0
2020-03-26,5.58,5.84,5.53,5.69,31828,3.32482118692827,3.47974117054859,3.29502888238591,3.39036425692148,53416.4786660545,0.0,1.0
2020-03-27,5.26,5.43,4.8,5.2,35981,3.13415043785712,3.23544427330117,2.86006123606733,3.09839967240628,60386.3993616723,0.0,1.0
2020-03-30,5.09,5.38,4.6,4.98,45092,3.08726867158316,3.26316413617238,2.79006599003586,3.02054970225621,74343.4745775794,0.091319,1.0
2020-03-31,5.68,5.68,5.0,5.0,16550,3.4451249616095,3.4451249616095,3.03268042395202,3.03268042395202,27286.0929712352,0.0,1.0
2020-04-01,5.18,5.55,5.13,5.55,22737,3.14185691921429,3.36627527058674,3.11153011497477,3.36627527058674,37486.6402348626,0.0,1.0
2020-04-02,4.93,5.49,4.85,5.49,29330,2.99022289801669,3.32988310549932,2.94170001123346,3.32988310549932,48356.5623472103,0.0,1.0
2020-04-03,4.97,4.97,4.62,4.96,18777,3.01448434140831,3.01448434140831,2.80219671173167,3.00841898056041,30957.7624000534,0.0,1.0
2020-04-06,5.28,5.4,4.81,5.0,31554,3.20251052769334,3.27529485786818,2.91743856784184,3.03268042395202,52023.2856564565,0.0,1.0
2020-04-07,5.15,5.36,5.14,5.3,16408,3.12366083667058,3.25103341447657,3.11759547582268,3.21464124938914,27051.9766448355,0.0,1.0
2020-04-08,5.43,5.47,5.01,5.1,37340,3.2934909404119,3.31775238380351,3.03874578479993,3.09333403243106,61562.7016039833,0.0,1.0
2020-04-09,5.97,5.97,5.27,5.42,20363,3.62102042619871,3.62102042619871,3.19644516684543,3.28742557956399,33572.610947025,0.0,1.0
2020-04-13,5.7,5.94,5.34,5.94,27320,3.45725568330531,3.602824343655,3.23890269278076,3.602824343655,45042.6622340874,0.0,1.0
2020-04-14,5.38,5.8,5.32,5.61,37177,3.26316413617238,3.51790929178435,3.22677197108495,3.40266743567417,61293.9624405807,0.0,1.0
2020-04-15,5.22,5.29,5.0,5.17,34055,3.16611836260591,3.20857588854124,3.03268042395202,3.13579155836639,56146.7006728348,0.0,1.0
2020-04-16,4.9,5.25,4.9,5.25,54367,2.97202681547298,3.18431444514962,2.97202681547298,3.18431444514962,89635.2275871388,0.0,1.0
2020-04-17,5.56,5.56,4.69,4.74,32946,3.37234063143465,3.37234063143465,2.844654237667,2.87498104190652,54318.2851377834,0.0,1.0
2020-04-20,5.27,5.52,4.9,5.52,57888,3.19644516684543,3.34807918804303,2.97202681547298,3.34807918804303,95440.3232579376,0.0,1.0
2020-04-21,5.44,5.45,5.12,5.12,13881,3.2995563012598,3.3056216621077,3.10546475412687,3.10546475412687,22885.6952588348,0.0,1.0
2020-04-22,5.74,5.9,5.32,5.32,44915,3.48151712669692,3.57856290026339,3.22677197108495,3.22677197108495,74051.6535228418,0.0,1.0
2020-04-23,6.2,6.48,5.61,5.92,55129,3.76052372570051,3.93035382944182,3.40266743567417,3.59069362195919,90891.5419583823,0.0,1.0
2020-04-24,6.07,6.38,5.83,6.1,40060,3.68167403467775,3.86970022096278,3.53610537432806,3.69987011722147,66047.1833491049,0.0,1.0
2020-04-27,6.49,6.58,6.1,6.3,26548,3.93641919028972,3.99100743792086,3.69987011722147,3.82117733417955,43769.8607976045,0.0,1.0
2020-04-28,6.57,6.9,6.42,6.9,33470,3.98494207707296,4.18509898505379,3.8939616643544,4.18509898505379,55182.2073563289,0.0,1.0
2020-04-29,6.63,6.71,6.42,6.45,33343,4.07342841341086,4.12257988747917,3.94440579398156,3.96283759675717,54269.7864217266,0.085888,1.0
2020-04-30,6.53,6.88,6.45,6.88,18434,4.01198907082548,4.22702676987432,3.96283759675717,4.22702676987432,30003.5762498308,0.0,1.0
2020-05-01,5.88,6.49,5.76,6.49,35670,3.61263334402049,3.98741333379132,3.53890613291803,3.98741333379132,58057.2618439549,0.0,1.0
2020-05-04,6.39,6.39,5.71,5.72,26629,3.92597399120594,3.92597399120594,3.50818646162534,3.51433039588388,43341.9351175407,0.0,1.0
2020-05-05,5.95,6.39,5.91,6.39,31954,3.65564088383026,3.92597399120594,3.63106514679611,3.92597399120594,52009.0200437828,0.0,1.0
2020-05-06,6.01,6.17,5.98,6.17,19938,3.69250448938149,3.7908074375181,3.67407268660587,3.7908074375181,32451.5191097497,0.0,1.0
2020-05-07,6.1,6.34,6.09,6.13,7320,3.74779989770833,3.89525431991325,3.74165596344979,3.76623170048395,11914.1899831161,0.0,1.0
2020-05-08,6.25,6.3,6.07,6.11,16031,3.83995891158641,3.8706785828791,3.72936809493272,3.75394383196687,26092.4015873406,0.0,1.0
2020-05-11,6.14,6.2,6.07,6.2,20104,3.77237563474249,3.80923924029371,3.72936809493272,3.80923924029371,32721.7042924269,0.0,1.0
2020-05-12,6.27,6.45,6.22,6.26,35098,3.85224678010348,3.96283759675717,3.82152710881079,3.84610284584494,57126.2622988262,0.0,1.0
2020-05-13,5.91,6.27,5.81,6.27,29171,3.63106514679611,3.85224678010348,3.56962580421072,3.85224678010348,47479.3491799834,0.0,1.0
2020-05-14,5.92,5.94,5.54,5.9,21074,3.63720908105464,3.64949694957172,3.40373957923019,3.62492121253757,34300.4972273481,0.0,1.0
2020-05-15,6.23,6.37,5.92,6.05,22570,3.82767104306933,3.91368612268887,3.63720908105464,3.71708022641564,36735.4191146078,0.0,1.0
2020-05-18,6.53,6.94,6.42,6.42,54611,4.01198907082548,4.26389037542555,3.94440579398156,3.94440579398156,88886.0422360588,0.0,1.0
2020-05-19,6.65,6.9,6.45,6.45,28348,4.08571628192794,4.23931463839139,3.96283759675717,3.96283759675717,46139.816617674,0.0,1.0
2020-05-20,6.74,6.84,6.64,6.84,24791,4.14101169025478,4.20245103284016,4.0795723476694,4.20245103284016,40350.3666491025,0.0,1.0
2020-05-21,7.29,7.35,6.67,6.7,47060,4.47892807447438,4.51579168002561,4.09800415044501,4.11643595322063,76595.8716674101,0.0,1.0
2020-05-22,7.31,7.38,7.1,7.38,18219,4.49121594299146,4.53422348280123,4.36219332356216,4.53422348280123,29653.6376096163,0.0,1.0
2020-05-26,7.5,7.85,7.38,7.38,37018,4.60795069390369,4.82298839295253,4.53422348280123,4.53422348280123,60251.2957370205,0.0,1.0
2020-05-27,7.89,7.89,7.45,7.85,44322,4.84756412998668,4.84756412998668,4.577231022611,4.82298839295253,72139.4437748183,0.0,1.0
2020-05-28,7.61,7.76,7.41,7.73,39103,4.71011018957438,4.80295073207585,4.58632279957243,4.78438262357556,63177.6790824695,0.056277,1.0
2020-05-29,7.2,7.62,7.02,7.5,46695,4.45634604007038,4.71629955907448,4.34493738906862,4.64202712507331,75443.8719473164,0.0,1.0
2020-06-01,7.4,7.4,7.2,7.34,25919,4.58013343007233,4.58013343007233,4.45634604007038,4.54299721307174,41876.6402613234,0.0,1.0
2020-06-02,7.25,7.44,7.01,7.4,32543,4.48729288757086,4.60489090807272,4.33874801956852,4.58013343007233,52578.8612224332,0.0,1.0
2020-06-03,7.35,7.66,7.28,7.28,31042,4.54918658257184,4.74105703707487,4.50586099607116,4.50586099607116,50153.7353675682,0.0,1.0
2020-06-04,7.54,7.73,7.42,7.48,32379,4.6667846030737,4.78438262357556,4.59251216907253,4.62964838607311,52313.8907759323,0.0,1.0
2020-06-05,7.76,8.14,7.66,8.14,35340,4.80295073207585,5.03814677307956,4.74105703707487,5.03814677307956,57097.8998740371,0.0,1.0
2020-06-08,8.0,8.13,7.93,7.99,42858,4.9514956000782,5.03195740357947,4.90817001357751,4.9453062305781,69244.5329032677,0.0,1.0
2020-06-09,7.92,8.05,7.86,8.05,21601,4.90198064407741,4.98244244757868,4.86484442707683,4.98244244757868,34900.162285769,0.0,1.0
2020-06-10,7.98,8.07,7.53,7.86,28062,4.939116861078,4.99482118657888,4.6605952335736,4.86484442707683,45339.0284738322,0.0,1.0
2020-06-11,7.26,7.68,7.13,7.65,39777,4.49348225707096,4.75343577607507,4.41302045356969,4.73486766757477,64266.6429906501,0.0,1.0
2020-06-12,7.54,7.7,7.39,7.39,11815,4.6667846030737,4.76581451507526,4.57394406057223,4.57394406057223,19089.1818622453,0.0,1.0
2020-06-15,7.5,7.64,7.25,7.41,9086,4.64202712507331,4.72867829807468,4.48729288757086,4.58632279957243,14680.009005532,0.0,1.0
2020-06-16,7.55,7.64,7.5,7.59,14279,4.6729739725738,4.72867829807468,4.64202712507331,4.69773145057419,23070.201253576,0.0,1.0
2020-06-17,7.34,7.6,7.25,7.6,15064,4.54299721307174,4.70392082007429,4.48729288757086,4.70392082007429,24338.504915181,0.0,1.0
2020-06-18,7.21,7.49,7.05,7.36,11875,4.46253540957047,4.63583775557321,4.36350549756891,4.55537595207194,19186.1222695017,0.0,1.0
2020-06-19,7.25,7.5,7.15,7.36,14398,4.48729288757086,4.64202712507331,4.42539919256989,4.55537595207194,23262.4663946346,0.0,1.0
2020-06-22,7.07,7.3,7.05,7.25,14967,4.37588423656911,4.51823973507135,4.36350549756891,4.48729288757086,24181.7845901164,0.0,1.0
2020-06-23,7.52,7.52,7.23,7.28,27861,4.6544058640735,4.6544058640735,4.47491414857067,4.50586099607116,45014.2781095232,0.0,1.0
2020-06-24,7.12,7.55,7.09,7.55,20774,4.40683108406959,4.6729739725738,4.3882629755693,4.6729739725738,33564.0003390845,0.0,1.0
2020-06-25,7.14,7.43,7.09,7.09,14423,4.41920982306979,4.59870153857262,4.3882629755693,4.3882629755693,23302.8582309914,0.0,1.0
2020-06-26,7.34,7.42,7.14,7.2,29646,4.54299721307174,4.59251216907253,4.41920982306979,4.45634604007038,47898.255225402,0.0,1.0
2020-06-29,7.39,7.46,7.01,7.18,33065,4.6003522434183,4.64392797508803,4.36379827149693,4.46962504840912,53115.5739975326,0.042667,1.0
2020-06-30,7.38,7.38,7.22,7.35,6980,4.59412713889405,4.59412713889405,4.49452546650611,4.57545182532131,11212.6631333065,0.0,1.0
2020-07-01,7.25,7.38,7.0,7.29,10949,4.51320078007885,4.59412713889405,4.35757316697268,4.53810119817583,17588.459691486,0.0,1.0
2020-07-02,7.13,7.32,7.12,7.23,8973,4.43849952578789,4.55677651174857,4.43227442126364,4.50075057103035,14414.2158015987,0.0,1.0
2020-07-06,6.8,7.37,6.8,7.16,44742,4.23307107648774,4.58790203436981,4.23307107648774,4.45717483936063,71873.4919642404,0.0,1.0
2020-07-07,6.59,6.95,6.52,6.8,27716,4.10234388147857,4.32644764435145,4.05876814980884,4.23307107648774,44522.9471923669,0.0,1.0
2020-07-08,6.63,6.86,6.49,6.5,20734,4.12724429957555,4.27042170363323,4.0400928362361,4.04631794076034,33307.0712616012,0.0,1.0
2020-07-09,6.44,6.84,6.4,6.6,35777,4.00896731361486,4.25797149458473,3.98406689551788,4.10856898600281,57472.1273524793,0.0,1.0
2020-07-10,6.67,6.87,6.37,6.38,20215,4.15214471767254,4.27664680815747,3.96539158194514,3.97161668646938,32473.3503208868,0.0,1.0
2020-07-13,6.51,6.76,6.51,6.76,11791,4.05254304528459,4.20817065839076,4.05254304528459,4.20817065839076,18941.0474218935,0.0,1.0
2020-07-14,6.31,6.61,6.25,6.53,18511,3.92804095479966,4.11479409052706,3.89069032765418,4.06499325433308,29736.0468854779,0.0,1.0
2020-07-15,6.6,6.78,6.41,6.5,30770,4.10856898600281,4.22062086743925,3.99029200004212,4.04631794076034,49428.888912871,0.0,1.0
2020-07-16,6.31,6.65,6.27,6.6,27108,3.92804095479966,4.13969450862405,3.90314053670267,4.10856898600281,43546.2567647093,0.0,1.0
2020-07-17,6.17,6.45,6.08,6.26,24950,3.8408894914602,4.01519241813911,3.78486355074198,3.89691543217842,40079.6483060167,0.0,1.0
2020-07-20,6.15,6.38,6.02,6.31,16708,3.82843928241171,3.97161668646938,3.7475129235965,3.92804095479966,26839.7099758287,0.0,1.0
2020-07-21,6.42,6.5,6.16,6.22,43652,3.99651710456637,4.04631794076034,3.83466438693596,3.87201501408144,70122.5173488672,0.0,1.0
2020-07-22,6.56,6.65,6.38,6.42,31387,4.08366856790582,4.13969450862405,3.97161668646938,3.99651710456637,50420.036929096,0.0,1.0
2020-07-23,6.6,6.785,6.51,6.64,18959,4.10856898600281,4.22373341970138,4.05254304528459,4.1334694040998,30455.7135163835,0.0,1.0
2020-07-24,6.5958,6.7795,6.59,6.68,23637,4.10595444210263,4.22030961221304,4.10234388147857,4.15836982219678,37970.4467739204,0.0,1.0
2020-07-27,6.63,6.775,6.6,6.65,26959,4.12724429957555,4.21750831517713,4.10856898600281,4.13969450862405,43306.9033539841,0.0,1.0
2020-07-28,6.48,6.8,6.25,6.7999,18885,4.03386773171185,4.23307107648774,3.89069032765418,4.2330088254425,30336.8400103857,0.0,1.0
2020-07-29,6.52,6.52,6.27,6.49,23662,4.05876814980884,4.05876814980884,3.90314053670267,4.0400928362361,38010.6067421629,0.0,1.0
2020-07-30,6.23,6.49,6.23,6.36,19444,3.89836650404303,4.0610591671331,3.89836650404303,3.97971283558807,31073.5585980355,0.032331,1.0
2020-07-31,6.215,6.34,6.02,6.21,12442,3.88898038886475,3.96719801535037,3.76696089154719,3.88585168380533,19883.6255953898,0.0,1.0
2020-08-03,6.33,6.35,6.22,6.31,15463,3.96094060523152,3.97345542546922,3.89210909392418,3.94842578499382,24711.5015738235,0.0,1.0
2020-08-04,6.25,6.34,6.2,6.34,18450,3.91088132428072,3.96719801535037,3.87959427368648,3.96719801535037,29485.0419735526,0.0,1.0
2020-08-05,6.39,6.65,6.26,6.26,51817,3.99848506594461,4.16117772903469,3.91713873439957,3.91713873439957,82809.0200511422,0.0,1.0
2020-08-06,6.45,6.53,6.32,6.32,14610,4.03602952665771,4.0860888076085,3.95468319511267,3.95468319511267,23348.3177904392,0.0,1.0
2020-08-07,6.35,6.6494,6.35,6.48,7452,3.97345542546922,4.16080228442756,3.97345542546922,4.05480175701426,11909.0803678544,0.0,1.0
2020-08-10,6.22,6.64,6.14,6.36,44395,3.89210909392418,4.15492031891584,3.84204981297338,3.97971283558807,70947.8828409683,0.0,1.0
2020-08-11,6.05,6.51,6.02,6.51,28998,3.78573312190374,4.0735739873708,3.76696089154719,4.0735739873708,46341.8562140421,0.0,1.0
2020-08-12,6.07,6.2599,6.05,6.05,17619,3.79824794214144,3.91707616029839,3.78573312190374,3.78573312190374,28157.0165058007,0.0,1.0
2020-08-13,6.1,6.2,6.06,6.06,18118,3.81702017249799,3.87959427368648,3.79199053202259,3.79199053202259,28954.4710285542,0.0,1.0
2020-08-14,6.1426,6.2225,6.0301,6.16,24569,3.84367673960428,3.89367344645389,3.77328087576723,3.85456463321108,39263.8480351335,0.0,1.0
2020-08-17,6.285,6.32,6.12,6.12,20850,3.9327822596967,3.95468319511267,3.82953499273569,3.82953499273569,33320.4945879984,0.0,1.0
2020-08-18,6.09,6.28,6.0,6.28,28065,3.81076276237914,3.92965355463727,3.7544460713095,3.92965355463727,44850.8240101763,0.0,1.0
2020-08-19,6.132,6.193,6.065,6.16,14006,3.8370438848783,3.87521408660328,3.79511923708202,3.85456463321108,22383.0622158037,0.0,1.0
2020-08-20,6.02,6.134,6.0,6.0,10077,3.76696089154719,3.83829536690207,3.7544460713095,3.7544460713095,16104.1066649046,0.0,1.0
2020-08-21,6.06,6.13,6.0,6.0,32540,3.79199053202259,3.83579240285453,3.7544460713095,3.7544460713095,52002.3450308618,0.0,1.0
2020-08-24,6.2,6.28,6.06,6.06,33112,3.87959427368648,3.92965355463727,3.79199053202259,3.79199053202259,52916.4612373047,0.0,1.0
2020-08-25,6.29,6.34,6.15,6.19,19631,3.93591096475612,3.96719801535037,3.84830722309223,3.87333686356763,31372.4042809111,0.0,1.0
2020-08-26,6.29,6.5,6.29,6.44,18722,3.93591096475612,4.06731657725195,3.93591096475612,4.02977211653886,29919.7266031898,0.0,1.0
2020-08-27,6.25,6.45,6.1504,6.45,21814,3.91088132428072,4.03602952665771,3.84855751949699,4.03602952665771,34861.0680548009,0.0,1.0
2020-08-28,6.41,6.41,6.1901,6.3,34643,4.03474926054739,4.03474926054739,3.8963340714063,3.96551019367372,55037.2812931313,0.037954,1.0
2020-08-31,6.2745,6.47,6.17,6.3,30212,3.94945931908028,4.07251602429666,3.8836822055503,3.96551019367372,47997.7583473741,0.0,1.0
2020-09-01,6.259,6.3183,6.2,6.2205,9655,3.93970290511172,3.97702905661725,3.90256558742493,3.91546923170594,15338.8837827319,0.0,1.0
2020-09-02,6.0853,6.275,6.06,6.25,26435,3.83036812405757,3.94977404211153,3.81444313867663,3.93403789054933,41997.2442047145,0.0,1.0
2020-09-03,6.27,6.3601,6.06,6.06,39684,3.94662681179909,4.00333990202925,3.81444313867663,3.81444313867663,63045.9103090557,0.0,1.0
2020-09-04,6.12,6.3,6.11,6.25,8516,3.8522099024259,3.96551019367372,3.84591544180102,3.93403789054933,13529.3562189275,0.0,1.0
2020-09-08,6.11,6.122,6.01,6.11,18085,3.84591544180102,3.85346879455088,3.78297083555223,3.84591544180102,28731.6119327506,0.0,1.0
2020-09-09,6.07,6.17,6.0297,6.17,12576,3.82073759930151,3.8836822055503,3.79537092298325,3.8836822055503,19979.4720302058,0.0,1.0
2020-09-10,6.1839,6.25,6.0301,6.1,14558,3.89243150581888,3.93403789054933,3.79562270140824,3.83962098117614,23128.272409012,0.0,1.0
2020-09-11,6.14,6.34,6.14,6.21,17949,3.86479882367566,3.99068803617324,3.86479882367566,3.90886004804981,28515.5489400575,0.0,1.0
2020-09-14,6.24,6.24,6.1,6.22,13029,3.92774342992445,3.92774342992445,3.83962098117614,3.91515450867469,20699.1524396908,0.0,1.0
2020-09-15,6.175,6.299,6.1301,6.29,13482,3.88682943586274,3.96488074761124,3.85856730765703,3.95921573304884,21418.8328491757,0.0,1.0
2020-09-16,6.2,6.2908,6.16,6.26,22357,3.90256558742493,3.95971928989883,3.87738774492542,3.94033235117421,35518.5318208739,0.0,1.0
2020-09-17,6.06,6.2,6.0,6.15,22946,3.81444313867663,3.90256558742493,3.77667637492736,3.87109328430054,36454.2752230519,0.0,1.0
2020-09-18,6.0598,6.17,5.95,6.04,17214,3.81431724946413,3.8836822055503,3.74520407180296,3.80185421742687,27347.8555604296,0.0,1.0
2020-09-21,5.94,6.0,5.81,6.0,21544,3.73890961117808,3.77667637492736,3.65708162305466,3.77667637492736,34226.9199601426,0.0,1.0
2020-09-22,5.975,6.05,5.955,6.0,11505,3.76094022336516,3.80814867805175,3.7483513021154,3.77667637492736,18277.9759627479,0.0,1.0
2020-09-23,5.85,6.04,5.8,6.0,40922,3.68225946555417,3.80185421742687,3.65078716242978,3.77667637492736,65012.719021953,0.0,1.0
2020-09-24,5.775,5.86,5.75,5.78,19333,3.63505101086758,3.68855392617905,3.61931485930538,3.63819824118002,30714.3076304046,0.0,1.0
2020-09-25,5.81,5.81,5.75,5.77,23221,3.65708162305466,3.65708162305466,3.61931485930538,3.63190378055514,36891.1673038651,0.0,1.0
2020-09-28,6.11,6.16,5.81,5.83,45185,3.84591544180102,3.87738774492542,3.65708162305466,3.66967054430441,71785.3406237952,0.0,1.0
2020-09-29,5.9576,6.1073,5.81,5.95,27978,3.77015971984242,3.86489466513254,3.67675372168062,3.76535019690184,44210.788185644,0.032047,1.0
2020-09-30,5.5,5.9723,5.46,5.96,44180,3.4805758122622,3.77946234974065,3.45526253362757,3.7716785165605,69813.1611280918,0.0,1.0
2020-10-01,5.58,5.84,5.46,5.46,34884,3.53120236953147,3.69573868065659,3.45526253362757,3.45526253362757,55123.6376820361,0.0,1.0
2020-10-02,5.46,5.495,5.42,5.42,11382,3.45526253362757,3.47741165243287,3.42994925499293,3.42994925499293,17985.8171109086,0.0,1.0
2020-10-05,5.45,5.5289,5.34,5.42,23772,3.44893421396891,3.49886465607573,3.37932269772367,3.42994925499293,37564.4741135581,0.0,1.0
2020-10-06,5.4101,5.53,5.4101,5.45,17349,3.42368421853086,3.49956077123818,3.42368421853086,3.44893421396891,27414.8603986253,0.0,1.0
2020-10-07,5.3143,5.4353,5.16,5.4353,36502,3.36305891620091,3.43963158407068,3.26541294386781,3.43963158407068,57680.3985400092,0.0,1.0
2020-10-08,5.5,5.5,5.26,5.28,16014,3.4805758122622,3.4805758122622,3.3286961404544,3.34135277977171,25305.2956610517,0.0,1.0
2020-10-09,5.5898,5.6,5.54,5.54,14092,3.53740412279696,3.54385900884879,3.50588909089684,3.50588909089684,22268.1545182677,0.0,1.0
2020-10-12,5.59,5.59,5.44,5.54,16661,3.53753068919013,3.53753068919013,3.44260589431025,3.50588909089684,26327.6839645798,0.0,1.0
2020-10-13,5.72,5.73,5.5,5.58,22682,3.61979884475269,3.62612716441135,3.4805758122622,3.53120236953147,35842.0579607827,0.0,1.0
2020-10-14,5.82,5.9,5.77,5.77,26729,3.68308204133928,3.73370859860854,3.65144044304598,3.65144044304598,42237.120502326,0.0,1.0
2020-10-15,5.785,5.8,5.66,5.73,20374,3.66093292253397,3.67042540202196,3.58182892680074,3.62612716441135,32194.9602721535,0.0,1.0
2020-10-16,5.83,5.9,5.8,5.84,6638,3.68941036099794,3.73370859860854,3.67042540202196,3.69573868065659,10489.356350572,0.0,1.0
2020-10-19,5.66,5.83,5.6,5.81,24144,3.58182892680074,3.68941036099794,3.54385900884879,3.67675372168062,38152.3078831292,0.0,1.0
2020-10-20,6.24,6.24,5.63,5.63,44340,3.94887146700294,3.94887146700294,3.56284396782476,3.56284396782476,70065.9928569395,0.0,1.0
2020-10-21,6.05,6.24,5.955,6.24,22054,3.82863339348842,3.94887146700294,3.76851435673117,3.94887146700294,34849.6934250552,0.0,1.0
2020-10-22,6.28,6.28,5.9,5.9,32167,3.97418474563757,3.97418474563757,3.73370859860854,3.73370859860854,50830.2388865398,0.0,1.0
2020-10-23,6.58,6.59,6.24,6.24,63485,4.16403433539733,4.17036265505598,3.94887146700294,3.94887146700294,100318.889411881,0.0,1.0
2020-10-26,6.75,6.82,6.56,6.65,48568,4.27161576959452,4.31591400720513,4.15137769608001,4.20833257300794,76747.071291742,0.0,1.0
2020-10-27,7.08,7.13,6.705,6.92,47342,4.48045031833025,4.51209191662355,4.24313833113056,4.37919720379172,74809.748169446,0.0,1.0
2020-10-28,6.75,7.08,6.73,7.08,33831,4.27161576959452,4.48045031833025,4.2589591302772,4.48045031833025,53459.6888665567,0.0,1.0
2020-10-29,6.79,6.79,6.42,6.6,33165,4.34533436529824,4.34533436529824,4.1085488402378,4.22374179837531,51823.4803283186,0.07649,1.0
2020-10-30,7.35,7.35,6.62,6.62,69362,4.7037124572816,4.7037124572816,4.23654101594614,4.23654101594614,108384.750264822,0.0,1.0
2020-11-02,7.2,7.31,7.1,7.31,28893,4.60771832550034,4.67811402213993,4.54372223764617,4.67811402213993,45148.0722787912,0.0,1.0
2020-11-03,7.2,7.2529,7.2,7.2,21957,4.60771832550034,4.64157225597519,4.60771832550034,4.60771832550034,34309.9097714124,0.0,1.0
2020-11-04,7.01,7.23,7.01,7.23,13504,4.48612575857741,4.62691715185659,4.48612575857741,4.62691715185659,21101.2898644238,0.0,1.0
2020-11-05,7.25,7.3074,6.82,7.03,21113,4.63971636942742,4.67645012385572,4.36453319165449,4.49892497614825,32991.0791548859,0.0,1.0
2020-11-06,7.49,7.49,7.13,7.13,26820,4.79330698027743,4.79330698027743,4.56292106400242,4.56292106400242,41908.8117716119,0.0,1.0
2020-11-09,7.52,7.8495,7.5,7.5,26108,4.81250580663369,5.02337291611318,4.79970658906285,4.79970658906285,40796.2437633572,0.0,1.0
2020-11-10,7.9001,8.0,7.5611,7.69,51770,5.05575493656739,5.11968702833371,4.83880819874175,4.92129915598578,80895.5699260382,0.0,1.0
2020-11-11,7.9,8.01,7.89,7.91,24222,5.05569094047954,5.12608663711913,5.04929133169412,5.06209054926495,37849.1886178964,0.0,1.0
2020-11-12,8.03,8.25,7.9,7.95,59645,5.13888585468996,5.27967724796914,5.05569094047954,5.08768898440662,93201.0096240785,0.0,1.0
2020-11-13,8.37,8.37,8.0,8.03,25654,5.35647255339414,5.35647255339414,5.11968702833371,5.13888585468996,40086.8253985432,0.0,1.0
2020-11-16,8.22,8.91,8.14,8.5,44023,5.26047842161289,5.70205142780667,5.20928155132955,5.43966746760457,68790.1424542008,0.0,1.0
2020-11-17,7.9,8.2552,7.65,8.25,46270,5.05569094047954,5.28300504453755,4.89570072084411,5.27967724796914,72301.294581375,0.0,1.0
2020-11-18,8.1,8.13,7.9,7.9,22236,5.18368311618788,5.20288194254413,5.05569094047954,5.05569094047954,34745.8739207144,0.0,1.0
2020-11-19,7.94,8.395,7.9,8.18,21028,5.08128937562121,5.37247157535769,5.05569094047954,5.23487998647122,32858.2585359229,0.0,1.0
2020-11-20,8.03,8.15,7.97,8.05,19970,5.13888585468996,5.21568116011497,5.10048820197746,5.1516850722608,31205.0324787132,0.0,1.0
2020-11-23,8.08,8.36,8.08,8.2,44626,5.17088389861705,5.35007294460873,5.17088389861705,5.24767920404205,69732.3875510793,0.0,1.0
2020-11-24,8.29,8.48,8.1901,8.26,36832,5.30527568311081,5.42686825003373,5.24134359134449,5.28607685675455,57553.5180899331,0.0,1.0
2020-11-25,8.37,8.42,8.27,8.3,18399,5.35647255339414,5.38847059732123,5.29247646553997,5.31167529189622,28750.194921174,0.0,1.0
2020-11-27,8.29,8.38,8.16,8.3,16987,5.33844613536738,5.39640272791057,5.25473105724944,5.34488575676107,26378.880001626,0.051832,1.0
2020-11-30,8.06,8.37,8.045,8.37,18346,5.19033484331255,5.38996310651688,5.18067541122202,5.38996310651688,28489.2525172091,0.0,1.0
2020-12-01,7.95,8.155,7.9,8.1,10957,5.11949900798199,5.25151124655259,5.08730090101355,5.21609332888731,17014.9754622838,0.0,1.0
2020-12-02,7.81,7.98,7.81,7.91,16446,5.02934430847035,5.13881787216305,5.02934430847035,5.09374052240723,25538.7684998376,0.0,1.0
2020-12-03,7.816,7.96,7.7586,7.89,10378,5.03320808130657,5.12593862937567,4.9962446545068,5.08086127961986,16115.854280148,0.0,1.0
2020-12-04,7.8,7.9718,7.755,7.77,37223,5.02290468707667,5.13353738262023,4.99392639080507,5.0035858228956,57803.0876729571,0.0,1.0
2020-12-07,7.795,7.85,7.53,7.75,20785,5.01968487637982,5.05510279404511,4.84903490944709,4.99070658010823,32276.7422637191,0.0,1.0
2020-12-08,7.8,7.94,7.69,7.69,17593,5.02290468707667,5.1130593865883,4.9520688517461,4.9520688517461,27319.929114535,0.0,1.0
2020-12-09,7.66,7.91,7.66,7.91,27184,4.93274998756503,5.09374052240723,4.93274998756503,5.09374052240723,42213.6618569613,0.0,1.0
2020-12-10,7.85,7.95,7.7,7.7,22421,5.05510279404511,5.11949900798199,4.95850847313979,4.95850847313979,34817.2642913084,0.0,1.0
2020-12-11,7.98,7.9858,7.84,7.91,14016,5.13881787216305,5.14255285257139,5.04866317265142,5.09374052240723,21765.2547302519,0.0,1.0
2020-12-14,7.98,8.24,7.77,7.91,45649,5.13881787216305,5.30624802839894,5.0035858228956,5.09374052240723,70887.7078468372,0.0,1.0
2020-12-15,8.01,8.16,7.839,7.84,14974,5.15813673634411,5.25473105724944,5.04801921051205,5.04866317265142,23252.9198295371,0.0,1.0
2020-12-16,8.19,8.19,7.9938,8.11,22700,5.2740499214305,5.2740499214305,5.14770454968634,5.22253295028099,35250.5195759645,0.0,1.0
2020-12-17,8.25,8.29,8.0854,8.18,45843,5.31268764979263,5.33844613536738,5.20669148165252,5.26761030003681,71188.9677938741,0.0,1.0
2020-12-18,8.4,8.71,8.27,8.31,47044,5.40928197069795,5.60891023390228,5.32556689258,5.35132537815476,73053.9842701178,0.0,1.0
2020-12-21,8.31,8.45,8.25,8.3,17581,5.35132537815476,5.44148007766639,5.31268764979263,5.34488575676107,27301.2944786358,0.0,1.0
2020-12-22,8.32,8.36,8.275,8.3,30588,5.35776499954844,5.3835234851232,5.32878670327685,5.34488575676107,47499.686907031,0.0,1.0
2020-12-23,8.37,8.62,8.36,8.36,23017,5.38996310651688,5.55095364135908,5.3835234851232,5.3835234851232,35742.7845409681,0.0,1.0
2020-12-24,8.5,8.62,8.385,8.5,17329,5.47367818463483,5.55095364135908,5.39962253860742,5.47367818463483,26909.9671247528,0.0,1.0
2020-12-28,8.56,8.62,8.3,8.62,36808,5.51231591299696,5.55095364135908,5.34488575676107,5.55095364135908,57158.6398481102,0.0,1.0
2020-12-29,8.18,8.65,8.18,8.65,37058,5.26761030003681,5.57027250554015,5.26761030003681,5.57027250554015,57546.8614293433,0.0,1.0
2020-12-30,8.24,8.44,8.0427,8.23,16713,5.3462619038529,5.47602554229593,5.21825007452885,5.33977372193075,25759.1420840705,0.062137,1.0
2020-12-31,8.24,8.29,8.1909,8.24,19105,5.3462619038529,5.37870281346366,5.31440493061513,5.3462619038529,29445.8451215321,0.0,1.0
2021-01-04,8.13,8.25,8.04,8.25,11154,5.27489190270923,5.35275008577505,5.21649826540987,5.35275008577505,17191.2565551201,0.0,1.0
2021-01-05,8.33,8.49,8.04,8.15,15586,5.40465554115226,5.50846645190669,5.21649826540987,5.28786826655353,24022.1377683434,0.0,1.0
2021-01-06,8.2967,8.5,8.28,8.35,13134,5.3830498953515,5.51495463382884,5.3722146315415,5.41763190499656,20242.9589021828,0.0,1.0
2021-01-07,8.25,8.3305,8.15,8.3,17642,5.35275008577505,5.40497995024837,5.28786826655353,5.38519099538581,27190.9761650913,0.0,1.0
2021-01-08,8.42,8.42,8.16,8.16,10794,5.46304917845163,5.46304917845163,5.29435644847569,5.29435644847569,16636.4015829269,0.0,1.0
2021-01-11,8.37,8.5,8.26,8.3,21682,5.43060826884087,5.51495463382884,5.3592382676972,5.38519099538581,33417.6819641486,0.0,1.0
2021-01-12,8.34,8.5,8.3201,8.43,16345,5.41114372307441,5.51495463382884,5.39823224104933,5.46953736037378,25191.9570013841,0.0,1.0
2021-01-13,8.41,8.4886,8.2998,8.37,7262,5.45656099652947,5.50755810643759,5.38506123174736,5.43060826884087,11192.6578001867,0.0,1.0
2021-01-14,8.47,8.59,8.371,8.48,15319,5.49549008806238,5.5733482711282,5.43125708703308,5.50197826998454,23610.6203306334,0.0,1.0
2021-01-15,8.26,8.405,8.2,8.32,24117,5.3592382676972,5.4533169055684,5.32030917616429,5.39816735923011,37170.6593455112,0.0,1.0
2021-01-19,8.41,8.48,8.28,8.28,20360,5.45656099652947,5.50197826998454,5.3722146315415,5.3722146315415,31380.1312051502,0.0,1.0
2021-01-20,8.31,8.4899,8.2002,8.39,28472,5.39167917730796,5.50840157008747,5.32043893980274,5.44358463268517,43882.8632452375,0.0,1.0
2021-01-21,8.2207,8.4,8.2,8.4,32369,5.33373971274315,5.45007281460732,5.32030917616429,5.45007281460732,49889.1683192292,0.0,1.0
2021-01-22,8.3,8.34,8.2,8.2,22241,5.38519099538581,5.41114372307441,5.32030917616429,5.32030917616429,34279.2484348598,0.0,1.0
2021-01-25,8.28,8.34,8.2,8.34,12564,5.3722146315415,5.41114372307441,5.32030917616429,5.41114372307441,19364.4385295436,0.0,1.0
2021-01-26,8.28,8.3,8.2,8.25,20463,5.3722146315415,5.38519099538581,5.32030917616429,5.35275008577505,31538.8813777499,0.0,1.0
2021-01-27,8.216,8.3184,8.1,8.12,22214,5.33069026723973,5.39712925012257,5.25542735694278,5.26840372078708,34237.6343119453,0.0,1.0
2021-01-28,7.9,8.2276,7.725,8.2,64440,5.1576296931938,5.37150810933181,5.04337840252179,5.35348904863154,98703.4801416231,0.049268,1.0
2021-01-29,7.7,7.85,7.52,7.8,23572,5.02705678956864,5.12498646728751,4.909541176306,5.09234324138122,36105.5002156788,0.0,1.0
2021-02-01,7.58,7.75,7.4501,7.61,48339,4.94871304739354,5.05970001547493,4.863905946489,4.96829898293732,74041.3955084718,0.0,1.0
2021-02-02,7.47,7.7,7.41,7.6,72990,4.87689795039971,5.02705678956864,4.83772607931216,4.96177033775606,111799.612283319,0.0,1.0
2021-02-03,7.81,7.84,7.46,7.49,57244,5.09887188656248,5.11845782210625,4.87036930521845,4.88995524076222,87681.2851835362,0.0,1.0
2021-02-04,8.15,8.15,7.8002,7.88,22424,5.32084582272525,5.32084582272525,5.09247381428485,5.14457240283128,34347.0955725599,0.0,1.0
2021-02-05,8.1189,8.19,8.07,8.15,16367,5.30054173621154,5.34696040345028,5.26861666127519,5.32084582272525,25069.5198553374,0.0,1.0
2021-02-08,8.11,8.17,8.1,8.11,18300,5.29473124200022,5.33390311308777,5.28820259681896,5.29473124200022,28030.3179173138,0.0,1.0
2021-02-09,8.11,8.24,8.1,8.1,24365,5.29473124200022,5.37960362935657,5.28820259681896,5.28820259681896,37320.147325429,0.0,1.0
2021-02-10,8.09,8.19,8.06,8.19,23822,5.2816739516377,5.34696040345028,5.26208801609393,5.34696040345028,36488.4280560792,0.0,1.0
2021-02-11,8.07,8.1,8.06,8.1,16296,5.26861666127519,5.28820259681896,5.26208801609393,5.28820259681896,24960.7683486637,0.0,1.0
2021-02-12,8.2242,8.2394,7.98,7.98,37807,5.36928836997018,5.3792119106457,5.20985885464386,5.20985885464386,57909.4114480811,0.0,1.0
2021-02-16,8.62,8.6926,8.2647,8.28,64691,5.62769214624437,5.67509011026031,5.39572938295428,5.4057182100816,99087.9396933853,0.0,1.0
2021-02-17,9.11,9.35,8.66,8.8,89942,5.94759576012602,6.10428324447621,5.65380672696941,5.74520775950702,137765.183285193,0.0,1.0
2021-02-18,9.11,9.2899,8.66,9.2,28460,5.94759576012602,6.06504608693685,5.65380672696941,6.00635356675734,43592.5053511886,0.0,1.0
2021-02-19,8.99,9.28,8.9101,9.28,25031,5.86925201795092,6.0585827282074,5.81708814295267,6.0585827282074,38340.2670922559,0.0,1.0
2021-02-22,9.245,9.26,8.9863,9.19,37623,6.035732470073,6.04552543784488,5.86683641923385,5.99982492157608,57627.5765575463,0.0,1.0
2021-02-23,9.19,9.24,9.03,9.19,20501,5.99982492157608,6.03246814748237,5.89536659867595,5.99982492157608,31401.6146241995,0.0,1.0
2021-02-24,9.2,9.43,9.19,9.19,37567,6.00635356675734,6.15651240592627,5.99982492157608,5.99982492157608,57541.8007212966,0.0,1.0
2021-02-25,9.03,9.2,9.02,9.2,32189,5.95194122635866,6.06399327602433,5.9453499293195,6.06399327602433,48835.6082403433,0.086656,1.0
2021-02-26,8.85,9.03,8.65,9.03,40983,5.83329787965384,5.95194122635866,5.7014719388707,5.95194122635866,62177.4436147127,0.0,1.0
2021-03-01,8.78,8.95,8.76,8.83,20516,5.78715880037974,5.8992108500454,5.77397620630142,5.82011528557552,31125.8920332686,0.0,1.0
2021-03-02,8.98,9.1799,8.85,8.95,36847,5.91898474116288,6.05074476897562,5.83329787965384,5.8992108500454,55902.502619899,0.0,1.0
2021-03-03,9.03,9.2375,9.0,9.0,28021,5.95194122635866,6.08871063992117,5.93216733524119,5.93216733524119,42512.118379032,0.0,1.0
2021-03-04,9.17,9.24,9.01,9.12,40243,6.04421938490686,6.09035846418095,5.93875863228035,6.01126289971107,61054.7510769559,0.0,1.0
2021-03-05,9.2,9.32,9.0506,9.26,40964,6.06399327602433,6.14308884049421,5.96551929825932,6.10354105825927,62148.6177252298,0.0,1.0
2021-03-08,9.32,9.64,9.2546,9.27,49133,6.14308884049421,6.35401034574723,6.09998175785812,6.11013235529842,74542.2330508182,0.0,1.0
2021-03-09,9.445,9.4783,9.25,9.42,24281,6.22548005348367,6.24742907262406,6.09694976122011,6.20900181088578,36837.9696071259,0.0,1.0
2021-03-10,9.67,9.67,9.431,9.48,55638,6.3737842368647,6.3737842368647,6.21625223762885,6.24854959312072,84411.3073185318,0.0,1.0
2021-03-11,10.35,10.3827,9.66,9.75,62008,6.82199243552737,6.84354597684541,6.36719293982554,6.42651461317795,94075.5660557087,0.0,1.0
2021-03-12,10.09,10.575,10.07,10.44,53534,6.65061871250929,6.9702966189084,6.63743611843098,6.88131410887978,81219.2193463151,0.0,1.0
2021-03-15,10.08,10.2,9.9069,10.0,29484,6.64402741547013,6.72312297994001,6.52993206372233,6.59129703915688,44731.7118692188,0.0,1.0
2021-03-16,9.9,10.1,9.8901,10.1,33346,6.52538406876531,6.65721000954845,6.51885868469654,6.65721000954845,50590.9531946469,0.0,1.0
2021-03-17,9.99,9.99,9.9,9.99,9484,6.58470574211772,6.58470574211772,6.52538406876531,6.58470574211772,14388.6703082238,0.0,1.0
2021-03-18,9.62,9.99,9.62,9.9799,29103,6.34082775166891,6.58470574211772,6.34082775166891,6.57804853210817,44153.6769274818,0.0,1.0
2021-03-19,9.13,9.72,9.1,9.71,45703,6.01785419675023,6.40674072206048,5.99808030563276,6.40014942502133,69338.4014231076,0.0,1.0
2021-03-22,9.0,9.26,8.91,9.26,31401,5.93216733524119,6.10354105825927,5.87284566188878,6.10354105825927,47640.0924028401,0.0,1.0
2021-03-23,8.89,8.9923,8.75,8.92,31937,5.85966306781046,5.92709203652104,5.76738490926227,5.87943695892793,48453.2859166748,0.0,1.0
2021-03-24,8.81,9.184,8.7201,9.04,27259,5.80693269149721,6.05344720076168,5.74767693111519,5.95853252339782,41356.048495558,0.0,1.0
2021-03-25,8.62,8.83,8.5701,8.71,22432,5.68169804775323,5.82011528557552,5.64880747552784,5.74101972110564,34032.7554148119,0.0,1.0
2021-03-26,8.66,8.855,8.6313,8.74,15348,5.70806323590986,5.83659352817341,5.68914621340747,5.76079361222311,23285.2500939075,0.0,1.0
2021-03-29,8.6996,8.7,8.64,8.7,15390,5.73416477218492,5.73442842406648,5.69488064183154,5.73442842406648,23348.9704811856,0.0,1.0
2021-03-30,8.68,8.8387,8.64,8.7,31612,5.74583202707393,5.85088543061041,5.7193535384699,5.75907127137594,47754.9915672934,0.037301,1.0
2021-03-31,8.46,8.71,8.46,8.7,27017,5.60020033975178,5.76569089352695,5.60020033975178,5.75907127137594,40813.507755712,0.0,1.0
2021-04-01,8.59,8.72,8.525,8.58,27174,5.68625542771487,5.77231051567796,5.64322788373332,5.67963580556386,41050.681413692,0.0,1.0
2021-04-05,8.69,8.7,8.54,8.6,8591,5.75245164922493,5.75907127137594,5.65315731695983,5.69287504986587,12978.0821382582,0.0,1.0
2021-04-06,8.93,9.0,8.75,8.75,38855,5.9113225808491,5.95765993590615,5.79216938213098,5.79216938213098,58696.7036994555,0.0,1.0
2021-04-07,9.09,9.096,8.84,8.9,26630,6.01723653526521,6.02120830855581,5.85174598149004,5.89146371439608,40228.8822420924,0.0,1.0
2021-04-08,9.01,9.17,8.9001,9.17,13353,5.96427955805715,6.07019351247326,5.89152991061759,6.07019351247326,20171.8462102388,0.0,1.0
2021-04-09,8.97,9.13,8.94,9.08,11458,5.93780106945313,6.04371502386924,5.91794220300011,6.0106169131142,17309.1450518173,0.0,1.0
2021-04-12,8.9,9.25,8.9,8.98,18214,5.89146371439608,6.12315048968132,5.89146371439608,5.94442069160413,27515.1656461686,0.0,1.0
2021-04-13,8.79,8.9,8.75,8.9,20469,5.818647870735,5.89146371439608,5.79216938213098,5.89146371439608,30921.7044916782,0.0,1.0
2021-04-14,8.75,8.8599,8.7,8.79,31034,5.79216938213098,5.86491902957054,5.75907127137594,5.818647870735,46881.8299474688,0.0,1.0
2021-04-15,8.7,8.8299,8.59,8.81,25589,5.75907127137594,5.84506016311752,5.68625542771487,5.83188711503702,38656.2849302629,0.0,1.0
2021-04-16,8.68,8.69,8.58,8.69,18560,5.74583202707393,5.75245164922493,5.67963580556386,5.75245164922493,28037.8540898699,0.0,1.0
2021-04-19,8.82,8.82,8.62,8.64,39138,5.83850673718802,5.83850673718802,5.70611429416789,5.7193535384699,59124.2205479164,0.0,1.0
2021-04-20,9.21,9.25,8.85,8.85,66596,6.09667200107729,6.12315048968132,5.85836560364104,5.85836560364104,100603.929470311,0.0,1.0
2021-04-21,9.43,9.5,9.33,9.39,49467,6.24230368839944,6.28864104345649,6.17610746688937,6.21582519979541,74727.830186616,0.0,1.0
2021-04-22,9.61,9.73,9.35,9.5,32236,6.36145688711756,6.44089235292965,6.18934671119139,6.28864104345649,48697.643558246,0.0,1.0
2021-04-23,9.49,9.56,9.1,9.16,71580,6.28202142130548,6.32835877636253,6.02385615741621,6.06357389032226,108133.060115996,0.0,1.0
2021-04-26,9.8,9.8648,9.5,9.5,45153,6.48722970798669,6.53012485952522,6.28864104345649,6.28864104345649,68210.8419030116,0.0,1.0
2021-04-27,9.73,9.9,9.65,9.9,26444,6.44089235292965,6.55342592949676,6.38793537572159,6.55342592949676,39947.8994370969,0.0,1.0
2021-04-28,9.98,10.0,9.8,9.85,61514,6.60638290670482,6.61962215100683,6.48722970798669,6.52032781874173,92926.7541209188,0.0,1.0
2021-04-29,10.04,10.18,9.97,10.11,50113,6.70997006393485,6.80353538355147,6.66318740412654,6.75675272374316,74983.1243963781,0.096485,1.0
2021-04-30,9.83,10.23,9.5,10.14,62382,6.56962208450991,6.83695156912883,6.34907525969931,6.77680243508958,93340.9946739342,0.0,1.0
2021-05-03,9.87,9.8907,9.58,9.8,14462,6.5963550329718,6.61018933380084,6.40254115662309,6.5495723731635,21639.2142761443,0.0,1.0
2021-05-04,9.75,9.93,9.75,9.93,21060,6.51615618758613,6.63645445566464,6.51615618758613,6.63645445566464,31511.6756088784,0.0,1.0
2021-05-05,10.0,10.0,9.77,9.8,53000,6.68323711547295,6.68323711547295,6.52952266181707,6.5495723731635,79302.8873347843,0.0,1.0
2021-05-06,10.09,10.1917,9.9401,10.13,27820,6.74338624951221,6.81135477097657,6.64320452515127,6.7701191979741,41626.5344462962,0.0,1.0
2021-05-07,10.19,10.274,10.0,10.18,25409,6.81021862066694,6.86635781243691,6.68323711547295,6.80353538355147,38019.00121301,0.0,1.0
2021-05-10,10.15,10.3499,10.1,10.22,42062,6.78348567220505,6.91708358214335,6.75006948662768,6.83026833201336,62936.5669259565,0.0,1.0
2021-05-11,10.01,10.16,9.95,10.14,54014,6.68992035258843,6.79016890932052,6.64982092989559,6.77680243508958,80820.1161603969,0.0,1.0
2021-05-12,9.99,10.2,9.96,10.09,25428,6.67655387835748,6.81690185778241,6.65650416701106,6.74338624951221,38047.4305499791,0.0,1.0
2021-05-13,10.19,10.2,9.9524,9.99,21966,6.81021862066694,6.81690185778241,6.6514249068033,6.67655387835748,32867.3060980353,0.0,1.0
2021-05-14,10.16,10.2,10.03,10.2,28158,6.79016890932052,6.81690185778241,6.70328682681937,6.81690185778241,42132.2773881671,0.0,1.0
2021-05-17,10.19,10.29,10.14,10.14,50189,6.81021862066694,6.87705099182167,6.77680243508958,6.77680243508958,75096.8417442544,0.0,1.0
2021-05-18,10.0,10.2,10.0,10.2,32486,6.68323711547295,6.81690185778241,6.68323711547295,6.81690185778241,48608.1810935434,0.0,1.0
2021-05-19,10.04,10.04,9.85,10.0,20592,6.70997006393485,6.70997006393485,6.58298855874086,6.68323711547295,30811.4161509033,0.0,1.0
2021-05-20,9.83,9.95,9.77,9.95,39143,6.56962208450991,6.64982092989559,6.52952266181707,6.64982092989559,58568.922998971,0.0,1.0
2021-05-21,9.87,9.9,9.85,9.9,10383,6.5963550329718,6.61640474431822,6.58298855874086,6.61640474431822,15535.8845131522,0.0,1.0
2021-05-24,9.98,9.98,9.85,9.9,35019,6.66987064124201,6.66987064124201,6.58298855874086,6.61640474431822,52398.2605957888,0.0,1.0
2021-05-25,9.65,10.0,9.65,9.99,32576,6.4493238164314,6.68323711547295,6.4493238164314,6.67655387835748,48742.8463739232,0.0,1.0
2021-05-26,9.74,9.86,9.705,9.71,33927,6.50947295047066,6.58967179585633,6.4860816205665,6.48942323912424,50764.3218605136,0.0,1.0
2021-05-27,9.74,9.75,9.72,9.75,15555,6.56140437615273,6.56814093095371,6.54793126655077,6.56814093095371,23090.4378566643,0.077704,1.0
2021-05-28,9.74,9.75,9.555,9.71,26122,6.56140437615273,6.56814093095371,6.43677811233463,6.5411947117498,38776.4974408091,0.0,1.0
2021-06-01,9.94,10.0,9.7198,9.75,51238,6.69613547217229,6.73655480097816,6.54779653545475,6.56814093095371,76059.6499453403,0.0,1.0
2021-06-02,10.02,10.04,9.9327,10.01,34263,6.75002791058012,6.76350102018207,6.69121778716758,6.74329135577914,50861.309693532,0.0,1.0
2021-06-03,9.98,10.04,9.79,10.04,45235,6.7230816913762,6.76350102018207,6.59508715015762,6.76350102018207,67148.5667917847,0.0,1.0
2021-06-04,9.95,10.04,9.91,10.04,11714,6.70287202697327,6.76350102018207,6.67592580776936,6.76350102018207,17388.7103216307,0.0,1.0
2021-06-07,10.19,10.25,10.0,10.04,48691,6.86454934219675,6.90496867100261,6.73655480097816,6.76350102018207,72278.7855788391,0.0,1.0
2021-06-08,10.09,10.2,10.05,10.2,29182,6.79718379418696,6.87128589699772,6.77023757498305,6.87128589699772,43318.8786585136,0.0,1.0
2021-06-09,10.075,10.09,10.045,10.09,8417,6.7870789619855,6.79718379418696,6.76686929758256,6.79718379418696,12494.5172253001,0.0,1.0
2021-06-10,10.04,10.24,10.03,10.05,30037,6.76350102018207,6.89823211620164,6.75676446538109,6.77023757498305,44588.0734105193,0.0,1.0
2021-06-11,10.05,10.14,10.0456,10.14,7481,6.77023757498305,6.83086656819186,6.76727349087062,6.83086656819186,11105.0829704729,0.0,1.0
2021-06-14,10.0,10.19,9.98,10.13,20584,6.73655480097816,6.86454934219675,6.7230816913762,6.82413001339088,30555.6780997479,0.0,1.0
2021-06-15,10.15,10.17,10.0299,10.17,19825,6.83760312299283,6.85107623259479,6.75669709983308,6.85107623259479,29428.9894251604,0.0,1.0
2021-06-16,10.17,10.17,10.09,10.17,12919,6.85107623259479,6.85107623259479,6.79718379418696,6.85107623259479,19177.4584808902,0.0,1.0
2021-06-17,10.04,10.19,10.01,10.17,13315,6.76350102018207,6.86454934219675,6.74329135577914,6.85107623259479,19765.2960502402,0.0,1.0
2021-06-18,10.13,10.25,10.0,10.0,23362,6.82413001339088,6.90496867100261,6.73655480097816,6.73655480097816,34679.4477150365,0.0,1.0
2021-06-21,10.9,10.9,10.16,10.2,102378,7.3428447330662,7.3428447330662,6.84433967779381,6.87128589699772,151973.824936649,0.0,1.0
2021-06-22,11.41,11.49,11.01,11.01,72303,7.68640902791608,7.74030146632391,7.41694683587695,7.41694683587695,107329.342870485,0.0,1.0
2021-06-23,11.88,11.9,11.4,11.5,68274,8.00302710356206,8.01650021316401,7.6796724731151,7.74703802112488,101348.540933841,0.0,1.0
2021-06-24,11.8,12.0592,11.8,11.81,40833,7.94913466515423,8.12374616559558,7.94913466515423,7.95587121995521,60614.0693668386,0.0,1.0
2021-06-25,12.15,12.15,11.8057,11.91,32955,8.18491408318847,8.18491408318847,7.95297450139079,8.02323676796499,48919.6643887093,0.0,1.0
2021-06-28,11.95,12.2302,11.95,12.15,38875,8.0501829871689,8.23894125269231,8.0501829871689,8.18491408318847,57707.5391628304,0.0,1.0
2021-06-29,11.89,11.99,11.83,11.99,20116,8.07986020568913,8.14781529572857,8.03908715166547,8.14781529572857,29601.9032398099,0.104054,1.0
2021-06-30,11.83,12.05,11.83,11.89,41059,8.03908715166547,8.18858834975223,8.03908715166547,8.07986020568913,60420.7866933463,0.0,1.0
2021-07-01,11.86,12.0,11.83,11.95,38413,8.0594736786773,8.15461080473251,8.03908715166547,8.12063325971279,56527.0386334667,0.0,1.0
2021-07-02,11.21,11.85,11.18,11.85,66421,7.61776559342096,8.05267816967335,7.59737906640912,8.05267816967335,97742.4942877019,0.0,1.0
2021-07-06,11.1,11.3799,10.932,11.35,41426,7.54301499437757,7.73322129139796,7.42885044311132,7.71290271947617,60960.8492549396,0.0,1.0
2021-07-07,11.19,11.4,11.11,11.29,23191,7.60417457541307,7.74688026449589,7.54981050338152,7.6721296654525,34126.9505883093,0.0,1.0
2021-07-08,10.951,11.085,10.88,11.01,31056,7.44176191021881,7.53282173087166,7.39351379629081,7.48185541334208,45700.7708796747,0.0,1.0
2021-07-09,11.46,11.6071,10.88,11.0,28782,7.78765331851955,7.88761525596756,7.39351379629081,7.47505990433814,42354.4431819551,0.0,1.0
2021-07-12,11.64,11.9551,11.3,11.52,52716,7.90997248059054,8.1240989693048,7.67892517445645,7.82842637254321,77574.7629344709,0.0,1.0
2021-07-13,11.63,11.79,11.52,11.79,23197,7.90317697158659,8.01190511564969,7.82842637254321,8.01190511564969,34135.7799489894,0.0,1.0
2021-07-14,11.24,11.599,11.2142,11.57,17164,7.63815212043279,7.88211089367437,7.62061970720261,7.86240391756293,25257.8577852504,0.0,1.0
2021-07-15,11.68,11.72,11.43,11.43,77682,7.93715451660631,7.96433655262209,7.76726679150772,7.76726679150772,114313.732723947,0.0,1.0
2021-07-16,11.31,11.77,11.21,11.77,32743,7.68572068346039,7.9983140976418,7.61776559342096,7.9983140976418,48183.2927908677,0.0,1.0
2021-07-19,10.58,11.15,10.47,11.15,77216,7.1896485261725,7.57699253939729,7.11489792712912,7.57699253939729,113627.985711133,0.0,1.0
2021-07-20,11.47,11.4958,10.68,10.68,54931,7.79444882752349,7.81198124075367,7.25760361621194,7.25760361621194,80834.2685855039,0.0,1.0
2021-07-21,12.32,12.34,11.28,11.28,73625,8.37206709285871,8.3856581108666,7.66533415644856,7.66533415644856,108343.613344154,0.0,1.0
2021-07-22,12.26,12.5946,12.19,12.29,41384,8.33129403883505,8.55867177010701,8.28372547580744,8.35168056584688,60899.0437301796,0.0,1.0
2021-07-23,12.48,12.48,12.0558,12.15,67401,8.48079523692181,8.48079523692181,8.19252974497452,8.25654343979167,99184.6231987684,0.0,1.0
2021-07-26,12.54,12.66,12.27,12.42,52804,8.52156829094547,8.6031143989928,8.33808954783899,8.44002218289815,77704.2602244443,0.0,1.0
2021-07-27,12.32,12.65,12.1598,12.64,25124,8.37206709285871,8.59631888998886,8.26320303861553,8.58952338098491,36971.4762873824,0.0,1.0
2021-07-28,12.58,12.58,12.1355,12.4,56509,8.54875032696125,8.54875032696125,8.24668995173595,8.42643116489026,83156.3904443436,0.0,1.0
2021-07-29,12.44,12.57,12.0201,12.57,34924,8.53773616596766,8.62695688152841,8.24955325470642,8.62695688152841,50886.3885641937,0.123792,1.0
2021-07-30,12.22,12.45,12.1701,12.45,17685,8.386747262711,8.54459929793387,8.3525002341996,8.54459929793387,25768.1188225222,0.0,1.0
2021-08-02,12.06,12.4,12.01,12.4,30112,8.2769371512516,8.51028363810281,8.24262149142054,8.51028363810281,43875.0123824591,0.0,1.0
2021-08-03,11.99,12.01,11.7301,12.01,20257,8.22889522748812,8.24262149142054,8.05052242768627,8.24262149142054,29515.6789928093,0.0,1.0
2021-08-04,11.4,12.0,11.32,12.0,60432,7.82397044148162,8.23575835945433,7.76906538575192,8.23575835945433,88053.0933945526,0.0,1.0
2021-08-05,11.56,11.6499,11.25,11.25,17812,7.93378055294101,7.99548010931725,7.72102346198844,7.72102346198844,25953.1655338855,0.0,1.0
2021-08-06,11.6,11.6801,11.509,11.6,18107,7.96123308080585,8.01620676785521,7.89877857991333,7.96123308080585,26382.9984461075,0.0,1.0
2021-08-09,11.58,11.64,11.44,11.46,20844,7.94750681687343,7.9886856086707,7.85142296934646,7.86514923327889,30370.9736350949,0.0,1.0
2021-08-10,11.87,11.945,11.58,11.58,15453,8.14653764389358,8.19801113364017,7.94750681687343,7.94750681687343,22515.9592968298,0.0,1.0
2021-08-11,12.03,12.08,11.7871,11.91,13267,8.25634775535297,8.29066341518403,8.08964227989368,8.17399017175842,19330.8245642297,0.0,1.0
2021-08-12,12.06,12.06,11.82,12.06,14303,8.2769371512516,8.2769371512516,8.11222198406252,8.2769371512516,20840.3394695242,0.0,1.0
2021-08-13,12.02,12.33,11.9401,12.13,38736,8.24948462338676,8.46224171433933,8.19464819897672,8.32497907501509,56440.7040265321,0.0,1.0
2021-08-16,11.9,12.21,11.6001,12.21,30281,8.16712703979221,8.37988413074478,7.96130171212552,8.37988413074478,44121.2556440371,0.0,1.0
2021-08-17,11.84,12.1199,11.7509,11.8,20173,8.12594824799494,8.31804731172921,8.06479774217599,8.09849572013009,29393.28589238,0.0,1.0
2021-08-18,11.84,12.02,11.84,11.89,9423,8.12594824799494,8.24948462338676,8.12594824799494,8.160263907826,13729.8831588706,0.0,1.0
2021-08-19,11.34,11.9899,11.3,11.83,40324,7.78279164968434,8.22882659616846,7.7553391218195,8.11908511602873,58754.5164489334,0.0,1.0
2021-08-20,11.36,11.72,11.31,11.48,34988,7.79651791361677,8.0435906644004,7.76220225378571,7.87887549721131,50979.6404502351,0.0,1.0
2021-08-23,11.81,11.89,11.335,11.7,46557,8.10535885209631,8.160263907826,7.77936008370124,8.02986440046797,67836.37591293,0.0,1.0
2021-08-24,12.05,12.07,11.809,11.95,32159,8.27007401928539,8.28380028321782,8.10467253889968,8.20144269962327,46857.6156750632,0.0,1.0
2021-08-25,11.9,12.07,11.87,12.05,28230,8.16712703979221,8.28380028321782,8.14653764389358,8.27007401928539,41132.8241085554,0.0,1.0
2021-08-26,12.03,12.07,11.9,11.9,18305,8.25634775535297,8.28380028321782,8.16712703979221,8.16712703979221,26671.4964685479,0.0,1.0
2021-08-27,12.18,12.1896,11.99,12.08,39525,8.35929473484615,8.36588334153371,8.22889522748812,8.29066341518403,57590.3249341358,0.0,1.0
2021-08-30,12.1176,12.25,11.968,12.12,27918,8.38321549500118,8.4748126538064,8.27971900740858,8.38487586645989,40354.3433902807,0.097254,1.0
2021-08-31,12.22,12.25,12.0157,12.19,12505,8.45405801057259,8.4748126538064,8.31271889015034,8.43330336733878,18075.4733181267,0.0,1.0
2021-09-01,12.63,12.66,12.1,12.25,30235,8.73770480143468,8.7584594446685,8.37103943763735,8.4748126538064,43703.4734724958,0.0,1.0
2021-09-02,12.66,12.73,12.6,12.6,24566,8.7584594446685,8.80688694554739,8.71695015820087,8.71695015820087,35509.1625376329,0.0,1.0
2021-09-03,12.5978,12.6697,12.54,12.625,18447,8.71542815103039,8.76517011264743,8.67544087173325,8.73424569422905,26664.3947460602,0.0,1.0
2021-09-07,12.44,12.8139,12.27,12.6,15357,8.60625872762054,8.86493076445795,8.48864908262895,8.71695015820087,22197.9243299857,0.0,1.0
2021-09-08,12.31,12.3501,12.1401,12.32,16712,8.51632194027403,8.54406398006322,8.39878147742654,8.5232401546853,24156.5221985232,0.0,1.0
2021-09-09,12.0,12.29,11.88,12.16,30135,8.30185729352464,8.50248551145149,8.2188387205894,8.41254872410497,43558.9275043381,0.0,1.0
2021-09-10,12.0,12.14,12.0,12.01,11724,8.30185729352464,8.39871229528243,8.30185729352464,8.30877550793591,16946.5693068147,0.0,1.0
2021-09-13,12.44,12.5,12.05,12.09,22012,8.60625872762054,8.64776801408817,8.33644836558099,8.36412122322608,31817.458510884,0.0,1.0
2021-09-14,12.65,12.69,12.2409,12.58,23916,8.75154123025723,8.77921408790231,8.46851707869215,8.70311372937833,34569.6137446076,0.0,1.0
2021-09-15,12.8,12.8999,12.5,12.65,30105,8.85531444642628,8.92442740839488,8.64776801408817,8.75154123025723,43515.5637138908,0.0,1.0
2021-09-16,13.27,13.2941,12.69,12.7,44742,9.180470523756,9.19714342048716,8.77921408790231,8.78613230231358,64672.7570731406,0.0,1.0
2021-09-17,12.98,13.297,12.87,13.24,25536,8.97984230582915,9.19914970266643,8.90374194730518,9.15971588052219,36911.2584287631,0.0,1.0
2021-09-20,13.59,14.17,12.69,12.83,194084,9.40185338491666,9.80310982077035,8.77921408790231,8.8760690896601,280540.596839288,0.0,1.0
2021-09-21,14.17,14.2,13.6719,13.89,118032,9.80310982077035,9.82386446400416,9.45851356094496,9.60939981725477,170610.497135956,0.0,1.0
2021-09-22,14.13,14.48,14.0,14.21,47175,9.77543696312527,10.0175744675197,9.68550017577875,9.83078267841543,68189.5604784187,0.0,1.0
2021-09-23,13.76,14.39,13.7106,14.34,70809,9.51946302990826,9.9553105378183,9.48528705071658,9.92071946576195,102351.554592821,0.0,1.0
2021-09-24,14.32,14.39,13.8301,13.94,62524,9.9068830369394,9.9553105378183,9.56795971293126,9.64399088931112,90375.9211309519,0.0,1.0
2021-09-27,15.0,15.145,14.45,14.47,78437,10.3773216169058,10.4776357258692,9.99681982428592,10.0106562531085,113377.521043895,0.0,1.0
2021-09-28,15.1,15.23,14.73,15.05,51982,10.4465037610185,10.536440548365,10.1905298278015,10.4119126889622,75137.8851677618,0.0,1.0
2021-09-29,14.58,15.01,14.23,14.86,60513,10.1992267151379,10.5000269543361,9.9543893111394,10.3950966383367,86504.5522216408,0.162571,1.0
2021-09-30,14.04,14.56,13.79,14.56,87842,9.8214775775402,10.185236006338,9.64659371754127,10.185236006338,125571.908123104,0.0,1.0
2021-10-01,14.22,14.4009,14.055,14.07,15607,9.94739395673944,10.0739399178347,9.83197060914014,9.84246364074008,22310.5208223546,0.0,1.0
2021-10-04,14.37,14.905,14.242,14.47,62483,10.0523242727388,10.4265757331365,9.96278373641935,10.1222778167384,89320.7068971093,0.0,1.0
2021-10-05,14.49,14.68,14.37,14.37,19064,10.1362685255383,10.2691802591375,10.0523242727388,10.0523242727388,27252.3719457531,0.0,1.0
2021-10-06,14.19,14.4,13.7736,14.2,32865,9.92640789353957,10.0733103359387,9.63512133632534,9.93340324793952,46981.1793955715,0.0,1.0
2021-10-07,14.6054,14.625,14.21,14.21,22803,10.2169949153138,10.2307058099377,9.94039860233948,9.94039860233948,32597.3477485842,0.0,1.0
2021-10-08,15.37,15.49,14.72,14.72,45549,10.7518597127345,10.835803965534,10.2971616767373,10.2971616767373,65113.2128491981,0.0,1.0
2021-10-11,15.0,15.5,14.821,15.5,39037,10.4930315999361,10.842799319934,10.3678147561769,10.842799319934,55804.1776986134,0.0,1.0
2021-10-12,15.15,15.35,14.9939,15.07,26030,10.5979619159355,10.7378690039346,10.4887644337521,10.5419990807358,37210.4092398212,0.0,1.0
2021-10-13,15.0,15.2,14.5,15.2,42705,10.4930315999361,10.6329386879353,10.1432638799382,10.6329386879353,61047.6575715164,0.0,1.0
2021-10-14,15.08,15.2,14.76,15.04,36692,10.5489944351358,10.6329386879353,10.3251430943371,10.5210130175359,52451.9529707077,0.0,1.0
2021-10-15,15.13,15.2,15.02,15.1,57188,10.5839712071356,10.6329386879353,10.507022308736,10.5629851439357,81751.3977566998,0.0,1.0
2021-10-18,15.1,15.2,15.0,15.2,37460,10.5629851439357,10.6329386879353,10.4930315999361,10.6329386879353,53549.8244380986,0.0,1.0
2021-10-19,14.25,14.65,12.575,14.65,280736,9.96838001993931,10.2481941959376,8.79665815794644,10.2481941959376,401317.765975816,0.0,1.0
2021-10-20,14.01,14.28,12.56,14.1,115301,9.80049151434033,9.98936608313918,8.78616512634651,9.86344970393995,164825.101642744,0.0,1.0
2021-10-21,14.03,14.27,13.7901,14.12,32837,9.81448222314025,9.98237072873922,9.64666367108527,9.87744041273986,46941.1528316563,0.0,1.0
2021-10-22,13.74,14.1152,13.59,13.91,43167,9.61161694554148,9.87408264262788,9.50668662954212,9.73053797034076,61708.0958761186,0.0,1.0
2021-10-25,13.95,14.2,13.57,13.57,77164,9.75851938794059,9.93340324793952,9.49269592074221,9.49269592074221,110307.49206998,0.0,1.0
2021-10-26,14.05,14.3428,13.83,13.95,35573,9.82847293194016,10.0332969087709,9.6745751351411,9.75851938794059,50852.319934236,0.0,1.0
2021-10-27,14.055,14.2599,14.0,14.03,30745,9.83197060914014,9.97530542079527,9.79349615994037,9.81448222314025,43950.5966991282,0.0,1.0
2021-10-28,13.83,14.05,13.82,13.95,32447,9.72144610822713,9.87608950257348,9.71441686302957,9.80579705059787,46160.0059295947,0.067003,1.0
2021-10-29,13.72,13.9998,13.5127,13.74,36005,9.64412441105396,9.84080269168172,9.49840815810852,9.65818290144908,51221.7158287379,0.0,1.0
2021-11-01,14.08,14.2685,13.5101,13.59,39277,9.89717723816616,10.0296785101402,9.49658055435715,9.55274422348566,55876.5541620702,0.0,1.0
2021-11-02,14.13,14.19,14.0,14.0,21773,9.93232346415397,9.97449893533934,9.84094327658567,9.84094327658567,30974.8762321652,0.0,1.0
2021-11-03,14.04,14.19,13.97,14.1,33356,9.86906025737592,9.97449893533934,9.81985554099299,9.91123572856129,47453.174647504,0.0,1.0
2021-11-04,13.98,14.0986,13.74,14.06,31558,9.82688478619055,9.91025163423363,9.65818290144908,9.88311874777104,44895.2897687352,0.0,1.0
2021-11-05,14.31,14.35,13.98,13.98,21275,10.0588498777101,10.0869668585003,9.82688478619055,9.82688478619055,30266.4075616274,0.0,1.0
2021-11-08,14.17,14.3999,14.02,14.35,25876,9.96044044494421,10.1220427920361,9.85500176698079,10.0869668585003,36811.918310913,0.0,1.0
2021-11-09,13.86,14.18,13.72,14.18,22056,9.74253384381982,9.96746969014177,9.64412441105396,9.96746969014177,31377.4799144186,0.0,1.0
2021-11-10,13.88,14.0,13.85,13.87,50329,9.75659233421494,9.84094327658567,9.73550459862225,9.74956308901738,71599.4371877392,0.0,1.0
2021-11-11,13.95,14.2452,13.86,13.96,25429,9.80579705059787,10.0133003688299,9.74253384381982,9.81282629579543,36176.003660852,0.0,1.0
2021-11-12,13.95,14.1999,13.5665,13.98,20745,9.80579705059787,9.98145788808492,9.5362254972714,9.82688478619055,29512.4147998102,0.0,1.0
2021-11-15,13.4,13.95,13.28,13.95,66177,9.419188564732,9.80579705059787,9.33483762236127,9.80579705059787,94145.2433939283,0.0,1.0
2021-11-16,13.75,13.7799,13.27,13.28,55564,9.66521214664664,9.68622958978735,9.32780837716371,9.33483762236127,79046.8939955004,0.0,1.0
2021-11-17,13.52,13.7476,13.25,13.63,25953,9.50353950710274,9.66352512779923,9.31374988676858,9.58086120427591,36921.4606555543,0.0,1.0
2021-11-18,12.99,13.62,12.6144,13.62,123284,9.13098951163199,9.57383195907835,8.86697106201159,9.57383195907835,175387.252165814,0.0,1.0
2021-11-19,11.35,12.59,11.0535,12.49,205987,7.97819329923196,8.84981970372954,7.76977617912427,8.77952725175393,293042.843449916,0.0,1.0
2021-11-22,11.95,12.04,11.3,11.38,83104,8.39994801108563,8.46321121786368,7.94304707324415,7.99928103482464,118226.065052949,0.0,1.0
2021-11-23,12.49,12.68,12.0,12.05,48366,8.77952725175393,8.9130829105076,8.43509423707343,8.47024046306124,68806.8187133103,0.0,1.0
2021-11-24,12.57,12.6,12.4001,12.5,23005,8.83576121333442,8.85684894892711,8.71633433742786,8.78655649695149,32727.5537464273,0.0,1.0
2021-11-26,12.2,12.3,11.37,12.3,84519,8.57567914102466,8.64597159300027,7.99225178962708,8.64597159300027,120239.083464216,0.0,1.0
2021-11-29,12.27,12.35,11.91,12.31,22457,8.67619734734978,8.73276587121188,8.42163898997033,8.70448160928084,31759.0044311484,0.073,1.0
2021-11-30,11.69,12.1712,11.45,12.17,49158,8.26607554934955,8.60633522038009,8.09636997776325,8.60548669252216,69519.9331979514,0.0,1.0
2021-12-01,10.77,11.8903,10.77,11.78,61311,7.61553752493538,8.40770899096928,7.61553752493538,8.32971513869441,86706.8762825908,0.0,1.0
2021-12-02,10.49,10.77,10.34,10.75,77013,7.41754769141803,7.61553752493538,7.31148170917659,7.60139539396986,108912.86495329,0.0,1.0
2021-12-03,10.0,10.5,10.0,10.5,37364,7.07106548276266,7.42461875690079,7.07106548276266,7.42461875690079,52840.6929494336,0.0,1.0
2021-12-06,10.27,10.4499,9.73,10.0,75272,7.26198425079725,7.38919271883215,6.88014671472807,7.07106548276266,106450.718330205,0.0,1.0
2021-12-07,10.81,11.1251,10.5,10.5,35480,7.64382178686644,7.86663106022829,7.42461875690079,7.42461875690079,50176.3137203164,0.0,1.0
2021-12-08,11.1,11.13,10.8298,10.885,13784,7.84888268586655,7.87009588231484,7.65782249652231,7.69685477798715,19493.5261646235,0.0,1.0
2021-12-09,10.97,11.1,10.8738,11.1,17366,7.75695883459064,7.84888268586655,7.68893518464646,7.84888268586655,24559.2408136137,0.0,1.0
2021-12-10,10.97,11.1998,10.85,11.1,38217,7.75695883459064,7.91945191938452,7.67210604879749,7.84888268586655,54047.0175154829,0.0,1.0
2021-12-13,10.79,11.15,10.4,10.97,48360,7.62967965590091,7.88423801328037,7.35390810207317,7.75695883459064,68391.3904034527,0.0,1.0
2021-12-14,10.63,10.85,10.5201,10.78,19243,7.51654260817671,7.67210604879749,7.43883159852115,7.62260859041815,27213.7205445335,0.0,1.0
2021-12-15,10.58,10.79,10.43,10.79,21601,7.48118728076289,7.62967965590091,7.37512129852145,7.62967965590091,30548.4372230145,0.0,1.0
2021-12-16,10.66,10.7481,10.55,10.55,31186,7.537755804625,7.60005189152813,7.45997408431461,7.45997408431461,44103.6786832522,0.0,1.0
2021-12-17,10.54,10.71,10.5,10.54,9174,7.45290301883184,7.57311113203881,7.42461875690079,7.45290301883184,12973.99949465,0.0,1.0
2021-12-20,11.09,11.15,10.62,10.62,76491,7.84181162038379,7.88423801328037,7.50947154269394,7.50947154269394,108174.645230573,0.0,1.0
2021-12-21,11.43,11.55,11.15,11.15,41177,8.08222784679772,8.16708063259087,7.88423801328037,7.88423801328037,58233.0910389366,0.0,1.0
2021-12-22,11.77,11.99,11.505,11.68,51607,8.32264407321165,8.47820751383243,8.13526083791844,8.25900448386679,72983.343352998,0.0,1.0
2021-12-23,11.6,11.79,11.57,11.77,37450,8.20243596000469,8.33678620417717,8.1812227635564,8.32264407321165,52962.3153558582,0.0,1.0
2021-12-27,11.94,11.9799,11.6,11.6,66754,8.44285218641862,8.47106573769484,8.20243596000469,8.20243596000469,94404.4432380497,0.0,1.0
2021-12-28,11.84,12.13,11.6,12.0,88502,8.37214153159099,8.57720243059111,8.20243596000469,8.48527857931519,125160.769923209,0.0,1.0
2021-12-29,11.81,11.882,11.6492,11.84,85991,8.3509283351427,8.40184000661859,8.23722560217988,8.37214153159099,121609.678498414,0.0,1.0
2021-12-30,11.61,11.82,11.571,11.81,21299,8.30647183934602,8.45671810000603,8.27856896236631,8.44956351616508,29769.7259176489,0.137129,1.0
2021-12-31,11.46,11.695,11.41,11.59,43404,8.19915308173174,8.36728580199412,8.16338016252697,8.29216267166412,60666.0023348341,0.0,1.0
2022-01-03,11.62,11.75,11.4339,11.5,38948,8.31362642318698,8.40663601311936,8.18047961790685,8.22777141709554,54437.8273646926,0.0,1.0
2022-01-04,11.64,11.7,11.55,11.62,31126,8.32793559086888,8.3708630939146,8.26354433630031,8.31362642318698,43504.9762389192,0.0,1.0
2022-01-05,11.49,11.79,11.4077,11.74,40395,8.22061683325459,8.43525434848317,8.16173460824355,8.39948142927841,56460.3069835874,0.0,1.0
2022-01-06,11.708,11.7836,11.49,11.49,31111,8.37658676098736,8.43067541482496,8.22061683325459,8.22061683325459,43484.010658903,0.0,1.0
2022-01-07,12.07,12.22,11.6,11.82,50571,8.63558269602985,8.74290145364414,8.29931725550507,8.45671810000603,70683.3564665675,0.0,1.0
2022-01-10,12.65,12.69,11.8868,12.15,56220,9.0505485588051,9.07916689416891,8.50451072006359,8.69281936675747,78578.993900663,0.0,1.0
2022-01-11,13.42,13.42,12.5124,12.65,63612,9.60145151455845,9.60145151455845,8.95210148515359,9.0505485588051,88910.8317326392,0.0,1.0
2022-01-12,13.39,13.6999,13.0309,13.35,37450,9.57998776303559,9.80170831626672,9.32306665730699,9.55136942767178,52344.064773743,0.0,1.0
2022-01-13,12.91,13.39,12.751,13.29,56757,9.23656773866987,9.57998776303559,9.12280985559872,9.50844192462607,79329.5616652424,0.0,1.0
2022-01-14,13.4,13.45,12.62,12.9,55067,9.58714234687655,9.62291526608131,9.02908480728224,9.22941315482892,76967.4396500855,0.0,1.0
2022-01-18,14.32,14.3288,13.46,13.46,62738,10.2453640602442,10.2516600940242,9.63006984992226,9.63006984992226,87689.2372703627,0.0,1.0
2022-01-19,14.1,14.28,13.78,14.28,48700,10.0879632157432,10.2167457248804,9.85901653283275,10.2167457248804,68068.2497858822,0.0,1.0
2022-01-20,14.07,14.21,13.8344,14.01,48453,10.0664994642204,10.1666636379937,9.89793746892753,10.0235719611747,67723.016568282,0.0,1.0
2022-01-21,13.44,14.02,13.21,14.02,85492,9.61576068224036,10.0307265450156,9.45120525389845,10.0307265450156,119492.624449582,0.0,1.0
2022-01-24,13.42,13.5,12.6885,13.3,86507,9.60145151455845,9.65868818528607,9.07809370659277,9.51559650846702,120911.29536401,0.0,1.0
2022-01-25,13.66,14.0167,13.0,13.42,62433,9.77316152674132,10.0283655323481,9.30095899323844,9.60145151455845,87262.9371433669,0.0,1.0
2022-01-26,13.93,14.52,13.7,13.71,108926,9.96633529044704,10.3884557370632,9.80177986210513,9.80893444594608,152246.451256201,0.0,1.0
2022-01-27,14.16,14.23,13.24,14.23,72512,10.1308907187889,10.1809728056756,9.47266900542131,10.1809728056756,101350.40920891,0.0,1.0
2022-01-28,13.79,14.03,13.455,13.83,89883,9.95612212201408,10.1293976339273,9.7142583866352,9.98500137399962,124494.914265802,0.125725,1.0
2022-01-31,14.2,14.4,13.85,13.93,37052,10.2521344548658,10.3965307147935,9.99944099999238,10.0571995039635,51319.8887818222,0.0,1.0
2022-02-01,14.85,15.0,14.22,14.24,99835,10.7214222996308,10.8297194945766,10.2665740808586,10.2810137068514,138279.204807654,0.0,1.0
2022-02-02,14.93,15.0,14.6,14.89,56029,10.7791808036019,10.8297194945766,10.5409269747212,10.7503015516164,77604.5030917819,0.0,1.0
2022-02-03,14.63,14.86,14.3277,14.86,23031,10.5625864137104,10.7286421126272,10.3443314668297,10.7286421126272,31899.7181942713,0.0,1.0
2022-02-04,14.9,14.96,14.6,14.74,39755,10.7575213646127,10.8008402425911,10.5409269747212,10.6420043566706,55063.7530638384,0.0,1.0
2022-02-07,14.89,15.0,14.72,14.9,34889,10.7503015516164,10.8297194945766,10.6275647306778,10.7575213646127,48323.9663097533,0.0,1.0
2022-02-08,14.34,14.75,14.28,14.75,52161,10.3532118368152,10.649224169667,10.3098929588369,10.649224169667,72247.0236086749,0.0,1.0
2022-02-09,14.46,14.78,14.4001,14.45,36679,10.4398495927718,10.6708836086561,10.3966029129235,10.4326297797754,50803.2549019879,0.0,1.0
2022-02-10,14.95,15.16,14.53,14.55,62580,10.7936204295947,10.9452365025187,10.4903882837465,10.5048279097393,86678.1453083885,0.0,1.0
2022-02-11,14.93,15.365,14.925,15.03,50222,10.7791808036019,11.0932426689446,10.7755708971037,10.8513789335657,69561.358479992,0.0,1.0
2022-02-14,14.58,15.11,14.5401,15.11,46326,10.5264873487284,10.9091374375368,10.4976802948729,10.9091374375368,64165.0968289619,0.0,1.0
2022-02-15,14.23,14.5,13.92,14.26,32697,10.273793893855,10.4687288447574,10.0499796909671,10.2954533328441,45287.876592336,0.0,1.0
2022-02-16,14.8,14.9,14.32,14.32,35230,10.6853232346489,10.7575213646127,10.3387722108225,10.3387722108225,48796.2777119613,0.0,1.0
2022-02-17,14.68,15.1753,14.6001,14.63,40114,10.5986854786923,10.9562828164032,10.5409991728512,10.5625864137104,55560.9958597108,0.0,1.0
2022-02-18,14.6,15.36,14.5,14.75,50595,10.5409269747212,11.0896327624464,10.4687288447574,10.649224169667,70077.9923598264,0.0,1.0
2022-02-22,14.89,15.2899,14.51,15.27,70166,10.7503015516164,11.0390218733418,10.4759486577538,11.024654445479,97185.3426607284,0.0,1.0
2022-02-23,14.95,15.3982,14.77,14.77,64874,10.7936204295947,11.1172124480926,10.6636637956597,10.6636637956597,89855.5129232406,0.0,1.0
2022-02-24,14.95,15.44,14.65,15.44,58129,10.7936204295947,11.1473912664175,10.5770260397031,11.1473912664175,80513.1656860229,0.0,1.0
2022-02-25,15.275,15.5,14.84,14.84,71187,11.1011230948302,11.2646420929537,10.7849863651247,10.7849863651247,97952.3797467298,0.100915,1.0
2022-02-28,15.57,15.95,15.26,15.29,51291,11.3155146701477,11.5916800892007,11.0902218282886,11.1120243613717,70575.7443014809,0.0,1.0
2022-03-01,15.06,15.89,15.02,15.69,80688,10.9448716077344,11.5480750230345,10.9158015636235,11.4027248024802,111025.631323193,0.0,1.0
2022-03-02,14.82,15.4113,14.79,15.1,48307,10.7704513430693,11.2001792701379,10.7486488099861,10.9739416518452,66469.7993794552,0.0,1.0
2022-03-03,15.01,15.16,14.8201,14.83,18639,10.9085340525958,11.0175467180115,10.7705240181796,10.777718854097,25647.0199067147,0.0,1.0
2022-03-04,15.88,15.9199,15.0069,15.2,78445,11.5408075120068,11.5698048810073,10.9062811241772,11.0466167621223,107939.292697153,0.0,1.0
2022-03-07,16.25,16.7302,15.96,16.0,82774,11.8097054200321,12.1586912995828,11.5989476002285,11.6280176443393,113895.940005279,0.0,1.0
2022-03-08,17.2,17.525,16.71,16.84,142763,12.5001189676647,12.7363130760654,12.1440109273069,12.2384885706671,196440.018399181,0.0,1.0
2022-03-09,15.84,17.2966,15.4,17.15,110744,11.5117374678959,12.5703231241924,11.1919669826766,12.4637814125262,152382.29371475,0.0,1.0
2022-03-10,16.5,16.61,16.105,16.24,31478,11.9913931957249,12.0713358170297,11.7043265101303,11.8024379090044,43313.3157692777,0.0,1.0
2022-03-11,16.25,16.7112,16.17,16.5,31934,11.8097054200321,12.1448830286302,11.7515653318104,11.9913931957249,43940.7657975765,0.0,1.0
2022-03-14,15.42,16.32,15.4001,16.32,41690,11.206502004732,11.8605779972261,11.1920396577869,11.8605779972261,57364.8940346015,0.0,1.0
2022-03-15,13.0,15.07,12.84,15.0,156734,9.44776433602568,10.9521391187621,9.33148415958229,10.9012665415681,215663.931437257,0.0,1.0
2022-03-16,13.49,13.8892,13.06,13.06,46257,9.80387237638357,10.0939914166098,9.49136940219195,9.49136940219195,63649.0262259189,0.0,1.0
2022-03-17,14.5,14.84,13.69,13.69,47149,10.5378909901825,10.7849863651247,9.94922259693781,9.94922259693781,64876.4065444332,0.0,1.0
2022-03-18,14.68,14.69,14.27,14.53,12234,10.6687061886813,10.675973699709,10.3707382365451,10.5596935232656,16833.8237855436,0.0,1.0
2022-03-21,14.21,14.76,13.98,14.68,103375,10.3271331703788,10.726846276903,10.1599804167415,10.6687061886813,142242.646217965,0.0,1.0
2022-03-22,14.0,14.3769,13.8115,13.92,56011,10.1745154387969,10.4484279294314,10.0375228559245,10.1163753505752,77070.4024891355,0.0,1.0
2022-03-23,14.06,14.34,13.8584,14.34,34961,10.2181205049632,10.4216108137391,10.0716074826445,10.4216108137391,48105.878156481,0.0,1.0
2022-03-24,13.84,14.1365,13.64,14.04,38749,10.0582352623535,10.2737169643252,9.91288504179925,10.2035854829077,53318.1165494548,0.0,1.0
2022-03-25,13.92,14.2501,13.7149,13.93,43739,10.1163753505752,10.3562758896,9.96731869939681,10.1236428616029,60184.2912012336,0.0,1.0
2022-03-28,13.53,13.96,13.32,13.96,54182,9.83294242049442,10.145445394686,9.68032468891247,10.145445394686,74553.7224414194,0.0,1.0
2022-03-29,13.35,13.6399,13.03,13.5,70436,9.7021272219956,9.91281236668897,9.46956686910882,9.81113988741128,96919.0135817028,0.0,1.0
2022-03-30,13.3899,13.78,13.13,13.33,49227,9.77050141924652,10.0551542249918,9.5808544973978,9.72679287511902,67462.7205929859,0.054182,1.0
2022-03-31,13.11,13.565,13.1,13.11,27759,9.56626065962568,9.89827046894145,9.55896374073962,9.56626065962568,38042.0838349015,0.0,1.0
2022-04-01,13.14,13.3502,12.94,13.16,43562,9.58815141628386,9.74153265126886,9.44221303856265,9.60274525405598,59699.1698553975,0.0,1.0
2022-04-04,12.84,13.1299,12.74,12.94,78357,9.36924384970204,9.58078152820894,9.29627466084143,9.44221303856265,107383.679637284,0.0,1.0
2022-04-05,12.72,13.1,12.66,12.84,37132,9.28168082306931,9.55896374073962,9.23789930975295,9.36924384970204,50887.2314189114,0.0,1.0
2022-04-06,12.33,12.94,12.27,12.76,47024,8.99710098651294,9.44221303856265,8.95331947319657,9.31086849861355,64443.638108448,0.0,1.0
2022-04-07,12.81,12.865,12.31,12.35,48769,9.34735309304386,9.38748614691719,8.98250714874082,9.01169482428506,66835.0584150837,0.0,1.0
2022-04-08,13.45,13.4712,12.85,12.85,44310,9.81435590175175,9.8298253697902,9.3765407685881,9.3765407685881,60724.2600498751,0.0,1.0
2022-04-11,13.21,13.63,13.1,13.63,35605,9.63922984848629,9.94570044170084,9.55896374073962,9.94570044170084,48794.5673454255,0.0,1.0
2022-04-12,13.25,13.6603,13.25,13.32,30479,9.66841752403053,9.9678101059256,9.66841752403053,9.71949595623296,41769.6845420931,0.0,1.0
2022-04-13,13.95,13.97,13.3,13.31,24435,10.1792018460548,10.1937956838269,9.70490211846084,9.7121990373469,33486.7365000834,0.0,1.0
2022-04-14,13.75,14.0,13.52,14.0,40701,10.0332634683336,10.2156864404851,9.86543433395417,10.2156864404851,55778.3369056638,0.0,1.0
2022-04-18,14.83,14.96,13.6301,13.85,118656,10.8213307080281,10.9161906535469,9.9457734108897,10.1062326571942,162611.099085489,0.0,1.0
2022-04-19,15.1698,15.56,14.63,14.63,149883,11.0692800117765,11.3540057867106,10.6753923303069,10.6753923303069,205405.873822059,0.0,1.0
2022-04-20,15.35,15.64,14.9,15.22,154009,11.2007704901033,11.4123811377991,10.8724091402306,11.1059105445845,211060.315188924,0.0,1.0
2022-04-21,15.15,15.8,14.76,15.4,80331,11.0548321123821,11.529131839976,10.7702522758257,11.2372550845336,110088.931032871,0.0,1.0
2022-04-22,14.87,15.626,14.655,15.35,66932,10.8505183835724,11.4021654513586,10.6936346275221,11.2007704901033,91726.3862256429,0.0,1.0
2022-04-25,14.85,14.8754,13.7,14.8,106625,10.8359245458003,10.8544587197709,9.99677887390327,10.79943995137,146123.318163347,0.0,1.0
2022-04-26,15.35,16.155,14.97,15.19,149761,11.2007704901033,11.7881724604312,10.923487572433,11.0840197879263,205238.67996681,0.0,1.0
2022-04-27,15.6,16.1,15.0456,15.22,113234,11.3831934622548,11.7480394065579,10.9786522792116,11.1059105445845,155180.565616962,0.0,1.0
2022-04-28,15.36,15.55,14.85,15.43,63014,11.3225874430629,11.4626454908612,10.9466421568674,11.3741877764622,85483.5561983677,0.156943,1.0
2022-04-29,14.98,15.8162,14.7,15.78,61000,11.0424713474663,11.6588741873028,10.8360700138688,11.6321894434591,82751.4033087953,0.0,1.0
2022-05-02,14.79,15.24,14.15,14.93,72857,10.9024132996679,11.2341297286639,10.4306388228737,11.0056139664667,98836.376899491,0.0,1.0
2022-05-03,15.1,15.43,14.79,14.83,25893,11.1309290618652,11.3741877764622,10.9024132996679,10.9318992044676,35125.9358340105,0.0,1.0
2022-05-04,15.07,15.6267,14.7,15.3,63073,11.1088146332654,11.5191847133145,10.8360700138688,11.2783585858634,85563.594440913,0.0,1.0
2022-05-05,15.24,15.47,15.0501,15.47,26280,11.2341297286639,11.4036736812619,11.0941453956276,11.4036736812619,35650.9324418878,0.0,1.0
2022-05-06,15.85,15.85,15.32,15.58,42577,11.6837897768585,11.6837897768585,11.2931015382632,11.4847599194609,57759.1229291572,0.0,1.0
2022-05-09,15.51,15.8,15.13,15.8,42121,11.4331595860615,11.6469323958589,11.1530434904649,11.6469323958589,57140.5222749146,0.0,1.0
2022-05-10,15.11,15.84,14.55,15.51,77044,11.1383005380651,11.6764183006586,10.7254978708701,11.4331595860615,104516.378959391,0.0,1.0
2022-05-11,15.61,15.8,15.16,15.16,26993,11.5068743480606,11.6469323958589,11.1751579190646,11.1751579190646,36618.1742543332,0.0,1.0
2022-05-12,15.44,15.7474,15.06,15.62,36402,11.3815592526621,11.6081584310474,11.1014431570655,11.5142458242605,49382.2390696195,0.0,1.0
2022-05-13,15.85,15.9894,15.5767,15.61,49429,11.6837897768585,11.7865481550852,11.4823273323149,11.5068743480606,67054.4117073845,0.0,1.0
2022-05-16,16.65,17.035,15.99,15.99,135506,12.2735078728513,12.5573097065479,11.7869904436572,11.7869904436572,183824.781258389,0.0,1.0
2022-05-17,16.79,17.13,16.4401,16.94,58819,12.3767085396501,12.6273387304471,12.1187805874152,12.4872806826488,79792.7014954106,0.0,1.0
2022-05-18,17.1,17.3,16.75,16.96,80814,12.6052243018473,12.7526538258455,12.3472226348504,12.5020236350486,109630.686999951,0.0,1.0
2022-05-19,17.84,18.24,16.98,16.98,107201,13.1507135406407,13.4455725886371,12.5167665874484,12.5167665874484,145426.773542725,0.0,1.0
2022-05-20,18.31,18.8,17.9,18.07,109590,13.4971729220365,13.8583752558321,13.1949423978402,13.3202574932387,148667.644075589,0.0,1.0
2022-05-23,18.39,19.26,18.2001,18.5,147451,13.5561447316358,14.197463161028,13.4161603985995,13.6372309698348,200029.133922709,0.0,1.0
2022-05-24,18.05,18.5991,16.9,18.35,133327,13.3055145408388,13.7102822989759,12.4577947778491,13.5266588268362,180868.792605768,0.0,1.0
2022-05-25,17.95,18.45,17.52,17.84,65494,13.2317997788397,13.6003735888353,12.9148263022436,13.1507135406407,88847.8755460045,0.0,1.0
2022-05-26,19.1,19.42,17.89,18.31,134109,14.0795195418295,14.3154067802266,13.1875709216403,13.4971729220365,181929.638464578,0.0,1.0
2022-05-27,19.08,19.41,18.82,19.11,51170,14.1856953364225,14.4310454129959,13.9923892154859,14.2079998888383,68824.5148965831,0.164036,1.0
2022-05-31,19.61,20.0,18.71,19.3,81614,14.5797424291009,14.8697016105058,13.9106058566281,14.3492620541381,109772.20947371,0.0,1.0
2022-06-01,19.81,19.95,19.4136,19.83,56648,14.728439445206,14.8325273564795,14.4337219592857,14.7433091468165,76192.5174880131,0.0,1.0
2022-06-02,19.74,20.2,19.52,19.71,54029,14.6763954895692,15.0183986266108,14.5128287718536,14.6540909371534,72669.918220588,0.0,1.0
2022-06-03,17.77,20.2,17.6,19.79,127050,13.2117298809344,15.0183986266108,13.0853374172451,14.7135697435955,170884.397451844,0.0,1.0
2022-06-06,18.37,18.48,17.511,17.94,60285,13.6578209292495,13.7396042881073,13.0191672450783,13.3381223446237,81084.3439620975,0.0,1.0
2022-06-07,19.93,20.2,18.36,18.4,88564,14.817657654869,15.0183986266108,13.6503860784443,13.6801254816653,119120.076945495,0.0,1.0
2022-06-08,20.31,20.45,19.5001,19.95,75712,15.1001819854686,15.2042698967421,14.4980334187512,14.8325273564795,101833.919715656,0.0,1.0
2022-06-09,19.81,21.0,19.79,20.25,101509,14.728439445206,15.6131866910311,14.7135697435955,15.0555728806371,136531.320747259,0.0,1.0
2022-06-10,19.27,20.3684,19.05,19.69,77511,14.3269575017223,15.1436015141713,14.1633907840067,14.6392212355429,104253.605123101,0.0,1.0
2022-06-13,16.83,19.01,16.76,19.01,107393,12.5128539052406,14.1336513807857,12.4608099496038,14.1336513807857,144445.40020107,0.0,1.0
2022-06-14,16.62,17.99,16.4801,17.5,76814,12.3567220383303,13.3752965986499,12.2527084755648,13.0109889091925,103316.128342117,0.0,1.0
2022-06-15,17.53,17.84,16.62,16.62,55311,13.0332934616083,13.2637738365711,12.3567220383303,12.3567220383303,74394.2298894843,0.0,1.0
2022-06-16,15.98,17.09,15.2,16.72,142110,11.8808915867941,12.7061600261772,11.3009732239844,12.4310705463828,191140.352002217,0.0,1.0
2022-06-17,17.44,17.6748,15.75,16.03,103968,12.966379804361,13.1409501012684,11.7098900182733,11.9180658408204,139838.717310298,0.0,1.0
2022-06-21,19.55,19.88,17.76,18.37,115952,14.5351333242694,14.7804834008427,13.2042950301291,13.6578209292495,155957.399868841,0.0,1.0
2022-06-22,19.2,19.3299,18.34,19.16,50578,14.2749135460855,14.3714922580458,13.6355163768338,14.2451741428645,68028.2648903535,0.0,1.0
2022-06-23,17.25,19.46,17.01,19.46,116126,12.8251176390612,14.4682196670221,12.6466812197352,14.4682196670221,156191.432809862,0.0,1.0
2022-06-24,17.15,17.7,16.86,17.26,119377,12.7507691310087,13.1596859252976,12.5351584576564,12.8325524898665,160564.082759613,0.0,1.0
2022-06-27,18.22,18.63,17.5001,18.02,101290,13.5462981671708,13.8511270501861,13.0110632577006,13.3976011510657,136236.76204563,0.0,1.0
2022-06-28,18.25,18.83,18.01,18.53,77677,13.5686027195865,13.9998240662912,13.3901663002604,13.7767785421336,104476.877928902,0.0,1.0
2022-06-29,16.75,18.54,16.51,18.54,73284,12.6557420724115,14.008206449105,12.4744060665979,14.008206449105,96992.0999477278,0.272187,1.0
2022-06-30,15.18,17.27,14.81,16.75,111462,11.4695023677138,13.0486367516744,11.1899426920845,12.6557420724115,147521.061137133,0.0,1.0
2022-07-01,15.11,15.98,14.81,15.28,45249,11.4166126993515,12.073955720426,11.1899426920845,11.5450590368029,59887.4997343859,0.0,1.0
2022-07-05,13.92,14.92,13.5164,14.92,120082,10.5174883371921,11.2730550280824,10.2125416207488,11.2730550280824,158929.716526432,0.0,1.0
2022-07-06,13.53,14.2241,13.2,13.77,80534,10.2228173277449,10.7472561678919,9.97348031975116,10.4041533335586,106587.546765874,0.0,1.0
2022-07-07,13.97,14.3637,13.5001,13.62,67171,10.5552666717366,10.8527332779401,10.2002258836873,10.2908183299251,88901.4838926484,0.0,1.0
2022-07-08,14.55,14.9099,13.924,14.0,58813,10.993495352453,11.2654238045044,10.5205106039557,10.5779336724634,77839.5880987078,0.0,1.0
2022-07-11,15.49,15.7999,14.185,14.33,94477,11.7037280418898,11.9378781593967,10.7177135102781,10.8272706804571,125041.245384552,0.0,1.0
2022-07-12,15.2,15.51,14.62,15.18,51671,11.4846137015316,11.7188393757076,11.0463850208153,11.4695023677138,68387.0803504047,0.0,1.0
2022-07-13,15.62,15.7499,15.26,15.37,51034,11.8019517117055,11.9000998248522,11.5299477029851,11.613060038983,67544.0045403137,0.0,1.0
2022-07-14,15.38,15.5,14.965,15.21,38923,11.6206157058919,11.7112837087987,11.3070555291724,11.4921693684405,51514.9760693385,0.0,1.0
2022-07-15,15.93,16.37,15.16,15.95,51539,12.0361773858815,12.3686267298732,11.454391033896,12.0512887196993,68212.377042819,0.0,1.0
2022-07-18,17.05,17.0699,16.05,16.76,80973,12.8824120796786,12.8974478568273,12.1268453887883,12.6632977393204,107168.567614586,0.0,1.0
2022-07-19,17.37,18.15,16.705,17.41,161419,13.1241934207635,13.7135354396578,12.6217415713215,13.1544160883991,213639.645508736,0.0,1.0
2022-07-20,18.05,18.0733,17.21,17.84,93008,13.6379787705688,13.6555834744666,13.003302750221,13.4793097654819,123097.009332709,0.0,1.0
2022-07-21,16.72,17.98,16.34,17.34,73918,12.6330750716848,13.5850891022065,12.3459597291465,13.1015264200368,97831.2052281008,0.0,1.0
2022-07-22,17.07,17.35,16.5,16.67,33210,12.8975234134964,13.1090820869457,12.466850399689,12.5952967371403,43953.7639766393,0.0,1.0
2022-07-25,17.83,18.05,17.2244,17.48,56010,13.471754098573,13.6379787705688,13.0141829105698,13.2073057567614,74129.7898323265,0.0,1.0
2022-07-26,18.13,18.3148,17.8,18.19,35227,13.69842410584,13.8380528303166,13.4490870978463,13.7437581072935,46623.283456943,0.0,1.0
2022-07-27,19.2,19.25,18.2028,18.55,61803,14.5068804650926,14.5446587996371,13.7534293609369,14.0157621160139,81796.882717502,0.0,1.0
2022-07-28,19.1,19.5,18.49,19.49,38634,14.5761583749803,14.8814182362365,14.1106370865647,14.8737867397051,50624.4087788321,0.19169,1.0
2022-07-29,18.31,19.4899,18.1044,19.1,55883,13.9732701489995,14.8737104247397,13.8163665803138,14.5761583749803,73226.7908005245,0.0,1.0
2022-08-01,17.91,18.35,17.5327,18.0,63907,13.6680102877433,14.0037961351251,13.3800739236135,13.736693756526,83741.1112447281,0.0,1.0
2022-08-02,18.35,18.4499,17.7375,17.82,29338,14.0037961351251,14.0800347854738,13.5363669725766,13.5993268189607,38443.3117138627,0.0,1.0
2022-08-03,18.06,19.1231,17.78,18.86,32809,13.7824827357144,14.5937871319679,13.5688008328351,14.3930024582267,42991.5677285473,0.0,1.0
2022-08-04,16.48,17.78,16.26,17.75,68779,12.5767062837527,13.5688008328351,12.4088133600618,13.5459063432409,90125.1801884163,0.0,1.0
2022-08-05,17.77,18.17,16.3,16.3,43446,13.5611693363037,13.8664291975598,12.4393393461874,12.4393393461874,56929.8561838053,0.0,1.0
2022-08-08,17.85,17.9619,17.5096,17.51,13928,13.6222213085549,13.7076177547413,13.3624451666259,13.3627504264872,18250.6798537965,0.0,1.0
2022-08-09,18.15,18.59,17.735,17.84,19186,13.851166204497,14.1869520518788,13.5344590984438,13.6145898120235,25140.5473632208,0.0,1.0
2022-08-10,18.06,18.45,17.66,18.15,17275,13.7824827357144,14.0801111004391,13.4772228744583,13.851166204497,22636.4513551359,0.0,1.0
2022-08-11,18.49,18.8136,17.29,18.24,39784,14.1106370865647,14.3575923143209,13.1948575027963,13.9198496732796,52131.3216042102,0.0,1.0
2022-08-12,19.26,19.35,18.52,18.83,39773,14.6982623194828,14.7669457882654,14.1335315761589,14.3701079686324,52116.9076554456,0.0,1.0
2022-08-15,19.0,19.7699,18.09,19.13,56587,14.4998434096663,15.087392327619,13.8053772253086,14.5990528645745,74149.2835214517,0.0,1.0
2022-08-16,18.75,19.5,18.54,19.0,27332,14.3090559963812,14.8814182362365,14.1487945692217,14.4998434096663,35814.731602812,0.0,1.0
2022-08-17,19.04,19.5,18.75,18.75,28662,14.5303693957919,14.8814182362365,14.3090559963812,14.3090559963812,37557.5090443362,0.0,1.0
2022-08-18,19.29,19.42,18.79,19.05,20896,14.721156809077,14.8203662639852,14.3395819825068,14.5380008923233,27381.261216609,0.0,1.0
2022-08-19,19.68,20.0,19.1001,19.29,68876,15.0187851738017,15.2629930628066,14.5762346899456,14.721156809077,90252.2850093399,0.0,1.0
2022-08-22,20.57,20.92,19.75,19.75,66991,15.6979883650966,15.9650907436957,15.0722056495215,15.0722056495215,87782.2583346984,0.0,1.0
2022-08-23,21.95,21.95,20.745,20.91,129239,16.7511348864303,16.7511348864303,15.8315395543962,15.9574592471643,169349.484033946,0.0,1.0
2022-08-24,22.08,22.474,20.83,21.99,84629,16.8503443413385,17.1510253046758,15.8964072749131,16.7816608725559,110894.369999062,0.0,1.0
2022-08-25,22.24,22.75,22.0051,22.24,83054,16.972448285841,17.3616546089425,16.7931844323183,16.972448285841,108830.554607783,0.0,1.0
2022-08-26,22.6,22.6,22.036,22.25,40384,17.2471821609715,17.2471821609715,16.8167657566003,16.9800797823724,52917.5369913638,0.0,1.0
2022-08-29,24.84,25.33,22.915,22.95,267416,18.9566373840058,19.3305807140446,17.4875743017107,17.5142845395706,350410.956618527,0.0,1.0
2022-08-30,19.7,24.7215,19.41,24.5,225349,15.2100449767221,19.0870622787835,14.9861407613287,18.9160457832331,291871.280248951,0.230619,1.0
2022-08-31,22.17,22.79,19.55,19.55,145990,17.1170912250725,17.5957829959135,15.0942324515186,15.0942324515186,189085.765650366,0.0,1.0
2022-09-01,20.1,22.21,20.0,22.21,101905,15.5188783772647,17.1479745651268,15.441670027129,17.1479745651268,131987.019306805,0.0,1.0
2022-09-02,20.41,20.89,19.6201,20.79,47128,15.7582242626852,16.1288243433363,15.1483555049637,16.0516159932006,61040.029889516,0.0,1.0
2022-09-06,21.6,21.6,20.4814,20.99,78460,16.6770036292994,16.6770036292994,15.813351024682,16.2060326934719,101621.132768872,0.0,1.0
2022-09-07,20.44,21.16,20.2218,21.16,43915,15.7813867677259,16.3372868887025,15.6129181477299,16.3372868887025,56878.5629052388,0.0,1.0
2022-09-08,20.66,21.1,20.1747,20.44,45625,15.9512451380243,16.2909618786211,15.576553014816,15.7813867677259,59093.3492554144,0.0,1.0
2022-09-09,21.63,21.8198,21.1,21.1,40934,16.7001661343401,16.8467075828975,16.2909618786211,16.2909618786211,53017.5815544356,0.0,1.0
2022-09-12,22.89,23.3,21.75,21.75,95688,17.6729913460492,17.9895455816053,16.7928161545028,16.7928161545028,123934.781447717,0.0,1.0
2022-09-13,22.86,23.4599,22.35,22.89,54667,17.6498288410085,18.1130017334722,17.2560662553167,17.6729913460492,70804.5177807284,0.0,1.0
2022-09-14,23.99,24.8,23.05,23.05,82724,18.5222831975413,19.14767083364,17.7965247062662,17.7965247062662,107143.851480655,0.0,1.0
2022-09-15,23.16,24.1995,22.6265,23.87,51312,17.8814538914154,18.6840346910755,17.4695473434418,18.4296331773785,66459.1328656181,0.0,1.0
2022-09-16,22.09,23.6727,21.02,22.86,74002,17.055324544964,18.2773011025609,16.2291951985126,17.6498288410085,95847.1458980642,0.0,1.0
2022-09-19,20.36,21.1219,20.031,20.97,95920,15.7196200876174,16.3078705073008,15.4656046156711,16.1905910234448,124235.267081191,0.0,1.0
2022-09-20,20.9,20.9228,20.24,20.75,46924,16.1365451783498,16.1541486821808,15.6269700674546,16.0207326531464,60775.8097635303,0.0,1.0
2022-09-21,20.69,21.5,20.35,21.5,37128,15.974407643065,16.5997952791637,15.7118992526038,16.5997952791637,48088.0629294252,0.0,1.0
2022-09-22,19.96,20.96,19.85,20.96,48857,15.4107866870748,16.1828701884312,15.3258575019256,16.1828701884312,63279.4249769156,0.0,1.0
2022-09-23,17.65,19.5,17.25,19.5,116990,13.6272737989414,15.0556282764508,13.3184403983988,15.0556282764508,151525.061466102,0.0,1.0
2022-09-26,17.42,17.5704,16.56,17.05,89040,13.4496945936294,13.5658159522334,12.7857027824628,13.1640236981275,115324.313812649,0.0,1.0
2022-09-27,18.55,19.2,17.9006,18.19,116598,14.3221489501622,14.8240032260439,13.8207579243813,14.0441988896739,151017.344361267,0.0,1.0
2022-09-28,19.87,20.1785,18.7223,18.99,56035,15.3412991719527,15.5794869321212,14.4551789374459,14.661865690759,72576.3468608689,0.0,1.0
2022-09-29,19.62,19.62,18.8,19.35,51884,15.3030046023689,15.3030046023689,14.6634294864697,15.0924127959143,66520.5367475626,0.200401,1.0
2022-09-30,19.3,19.97,18.7839,19.06,52013,15.0534143132375,15.5759939811064,14.6508719750478,14.866221596389,66685.9277976057,0.0,1.0
2022-10-03,20.71,20.9396,19.5132,20.0,64041,16.1531715247227,16.3322525571745,15.2197038433713,15.5993930707125,82107.0405876699,0.0,1.0
2022-10-04,22.96,23.38,21.1937,21.33,117130,17.9081032451779,18.2356904996629,16.5304428461379,16.6367527099148,150172.509236797,0.0,1.0
2022-10-05,22.99,23.29,21.61,22.5,65546,17.931502334784,18.1654932308446,16.8551442129048,17.5493172045515,84036.6028381722,0.0,1.0
2022-10-06,23.15,23.39,22.4128,22.92,42905,18.0562974793497,18.2434901961982,17.4813038507632,17.8769044590365,55008.5504038656,0.0,1.0
2022-10-07,23.1,23.58,22.5947,22.97,33549,18.0172989966729,18.39168443037,17.6231803307413,17.9159029417133,43013.2119216709,0.0,1.0
2022-10-10,21.24,23.19,21.0501,23.19,48029,16.5665554410966,18.0874962654911,16.4184392038902,18.0874962654911,61578.0367637169,0.0,1.0
2022-10-11,20.29,21.16,19.9358,21.0,28248,15.8255842702378,16.5041578688138,15.5493190189555,16.3793627242481,36216.7936559468,0.0,1.0
2022-10-12,20.3,20.6299,19.62,20.12,18279,15.8333839667731,16.0906959554745,15.3030046023689,15.6929894291367,23435.5271607567,0.0,1.0
2022-10-13,21.39,21.57,19.6177,19.8,37237,16.683550889127,16.8239454267634,15.3012106721658,15.4433991400053,47741.6010112748,0.0,1.0
2022-10-14,21.28,21.96,20.67,21.63,22920,16.5977542272381,17.1281335916423,16.1219727385813,16.8707436059755,29385.7586588183,0.0,1.0
2022-10-17,22.18,22.25,21.1829,21.71,33699,17.2997269154201,17.3543247911676,16.5220191738797,16.9331411782584,43205.5270961397,0.0,1.0
2022-10-18,22.79,23.05,22.21,22.21,31883,17.7755084040768,17.9783005139961,17.3231260050262,17.3231260050262,40877.2313839053,0.0,1.0
2022-10-19,22.93,23.125,22.4,23.05,34817,17.8847041555718,18.0367982380113,17.4713202391979,17.9783005139961,44638.9161965131,0.0,1.0
2022-10-20,22.43,23.64,22.2,23.16,48605,17.494719328804,18.4384826095821,17.3153263084908,18.064097175885,62316.5270336767,0.0,1.0
2022-10-21,22.66,23.454,22.1301,22.56,46203,17.6741123491172,18.2934082540245,17.2608064297087,17.5961153837636,59236.9200398511,0.0,1.0
2022-10-24,22.76,23.9395,22.33,22.67,69973,17.7521093144708,18.672083520816,17.4167223634505,17.6819120456526,89712.4646873253,0.0,1.0
2022-10-25,22.9,23.63,22.2883,22.71,50422,17.8613050659658,18.4306829130468,17.384197628898,17.713110831794,64646.104847074,0.0,1.0
2022-10-26,23.82,23.9,22.7634,22.9,36279,18.5788771472185,18.6412747195014,17.7547612112928,17.8613050659658,46513.3480970015,0.0,1.0
2022-10-27,24.04,24.25,23.5111,24.24,37526,18.7504704709964,18.9142640982388,18.3379445212414,18.9064644017035,48112.1282474178,0.0,1.0
2022-10-28,23.08,24.17,22.531,24.17,36409,18.1180312974574,18.9736922209508,17.6870607956244,18.9736922209508,46380.2996144469,0.149149,1.0
2022-10-31,22.03,23.08,21.7001,22.36,57555,17.2937707748261,18.1180312974574,17.0347959687155,17.5528240819388,73317.5353431704,0.0,1.0
2022-11-01,21.14,22.4408,21.14,22.1,40423,16.5951118556433,17.6162528916803,16.5951118556433,17.3487214763348,51493.6101325166,0.0,1.0
2022-11-02,20.01,21.27,19.93,21.27,62241,15.7080505312878,16.6971631584453,15.6452497295635,16.6971631584453,79286.8858881812,0.0,1.0
2022-11-03,20.87,21.2042,19.85,19.85,30913,16.3831591498239,16.6455094990271,15.5824489278392,15.5824489278392,39379.1151083907,0.0,1.0
2022-11-04,20.44,21.9565,20.2621,21.3,42532,16.0456048405558,17.2360725382419,15.9059515577214,16.7207134590919,54180.2000384977,0.0,1.0
2022-11-07,20.33,21.3285,20.04,20.25,39989,15.9592537381849,16.7430862447062,15.7316008319344,15.8964529364606,50940.7509484502,0.0,1.0
2022-11-08,20.93,21.18,20.12,20.58,37283,16.4302597511171,16.6265122565055,15.7944016336587,16.1555062435733,47493.6611971058,0.0,1.0
2022-11-09,19.97,20.82,19.82,20.72,31302,15.6766501304256,16.3439086487462,15.5588986271926,16.2654076465908,39874.6501835102,0.0,1.0
2022-11-10,20.28,20.5101,19.9598,20.22,27474,15.9200032371072,16.1006340430667,15.6686430282058,15.872902635814,34998.2793157549,0.0,1.0
2022-11-11,21.61,21.64,20.762,20.88,25614,16.9640665657735,16.9876168664202,16.2983780674961,16.3910092500394,32628.8828126136,0.0,1.0
2022-11-14,21.77,22.03,21.445,21.59,31756,17.0896681692221,17.2937707748261,16.8345399122172,16.9483663653425,40452.9867493307,0.0,1.0
2022-11-15,22.25,22.2699,21.4196,22.07,22012,17.4664729795679,17.4820946789968,16.8146006576697,17.3251711756882,28040.4063586807,0.0,1.0
2022-11-16,22.95,22.98,21.6683,22.2,48068,18.0159799946554,18.039530295302,17.0098326500301,17.4272224784902,61232.3393080622,0.0,1.0
2022-11-17,21.96,22.6589,21.22,22.57,37515,17.2388200733173,17.7874635773811,16.6579126573676,17.717676186465,47789.1988254547,0.0,1.0
2022-11-18,21.03,21.9827,20.87,21.32,37992,16.5087607532725,17.2566398008066,16.3831591498239,16.736413659523,48396.8343802924,0.0,1.0
2022-11-21,20.78,21.2976,20.0,20.56,47806,16.3125082478841,16.7188294350402,15.7002004310722,16.1398060431423,60898.5856070819,0.0,1.0
2022-11-22,21.97,21.97,20.8001,21.24,46477,17.2466701735328,17.2466701735328,16.3282869493173,16.6736128577987,59205.6135895152,0.0,1.0
2022-11-23,22.33,22.55,21.58,21.82,40042,17.5292737812921,17.7019759860339,16.9405162651269,17.1289186702998,51008.2660100989,0.0,1.0
2022-11-25,22.29,22.9291,22.04,22.61,22615,17.49787338043,17.9995732852049,17.3016208750416,17.7490765873272,28808.5494185701,0.0,1.0
2022-11-28,22.28,22.76,21.3022,22.34,54473,17.4900232802145,17.8668280905602,16.7224404811393,17.5371238815077,69391.4708148471,0.0,1.0
2022-11-29,21.71,22.1249,20.7,22.11,50956,17.1689730216396,17.4970894153143,16.3702322223832,17.4853060114441,64433.36818141,0.161024,1.0
2022-11-30,23.12,23.489,21.7,21.86,63524,18.2840468107004,18.5758639937951,17.1610646968944,17.2875978928162,80325.4823839373,0.0,1.0
2022-12-01,24.65,24.65,23.25,23.49,54629,19.4940204967027,19.4940204967027,18.3868550323869,18.5766548262696,69077.8410860792,0.0,1.0
2022-12-02,24.92,25.105,24.0001,24.63,52029,19.7075452648207,19.8538492726053,18.9800584715178,19.4782038472124,65790.1662828831,0.0,1.0
2022-12-05,22.52,24.9899,22.2701,24.9,72031,17.8095473259937,19.7628244547891,17.6119182906133,19.6917286153305,91082.5014419333,0.0,1.0
2022-12-06,21.45,22.49,21.2,22.13,51651,16.9633565782666,17.7858223517583,16.7656484596388,17.5011226609343,65312.1889461108,0.0,1.0
2022-12-07,21.01,22.0155,20.95,21.31,23633,16.6153902894817,17.4105723426027,16.567940341011,16.852640031835,29883.6994707447,0.0,1.0
2022-12-08,21.3,22.0907,21.2401,21.26,23132,16.8447317070899,17.470042944686,16.7973608418667,16.8130984081095,29250.189825975,0.0,1.0
2022-12-09,21.89,21.985,21.3269,21.89,19271,17.3113228670516,17.3864519521302,16.8660051006543,17.3113228670516,24367.9927432286,0.0,1.0
2022-12-12,22.81,23.08,21.94,21.94,36741,18.0388887436019,18.25241351172,17.3508644907771,17.3508644907771,46458.6384400894,0.0,1.0
2022-12-13,23.4,23.98,23.0621,23.98,18340,18.5054799035636,18.9641627387801,18.2382576104262,18.9641627387801,23190.7522656225,0.0,1.0
2022-12-14,22.38,23.7,22.2001,23.4,51232,17.6988307795621,18.742729645917,17.5565600173975,18.5054799035636,64782.3675066726,0.0,1.0
2022-12-15,22.98,23.0919,22.5,22.5,14444,18.1733302642689,18.2618244181667,17.7937306765035,17.7937306765035,18264.2980220639,0.0,1.0
2022-12-16,21.95,22.6975,21.6355,22.61,17132,17.3587728155223,17.9499200902194,17.1100560022885,17.8807222486997,21663.2479724452,0.0,1.0
2022-12-19,22.7,22.815,22.0,22.01,32541,17.9518971714057,18.0428429059745,17.3983144392478,17.4062227639929,41147.7791426185,0.0,1.0
2022-12-20,23.41,23.4687,22.52,22.52,29821,18.5133882283087,18.5598100945625,17.8095473259937,17.8095473259937,37708.3655023517,0.0,1.0
2022-12-21,24.42,24.7399,23.15,23.59,25636,19.3121290275651,19.5651163361612,18.3077717849358,18.6557380737207,32416.4735595147,0.0,1.0
2022-12-22,23.4,24.68,23.23,24.68,32540,18.5054799035636,19.517745470938,18.3710383828967,19.517745470938,41146.5146523096,0.0,1.0
2022-12-23,25.04,25.0599,23.54,23.54,66681,19.8024451617621,19.8181827280048,18.6161964499952,18.6161964499952,84317.4782892025,0.0,1.0
2022-12-27,26.83,27.17,25.51,25.51,154716,21.2180352911372,21.4869183324711,20.1741364247824,20.1741364247824,195636.882635118,0.0,1.0
2022-12-28,26.09,27.0,25.9,27.0,111568,20.6328192599989,21.3524768118041,20.4825610898418,21.3524768118041,141076.654785768,0.0,1.0
2022-12-29,24.74,26.26,24.05,26.26,65967,19.6840852194643,20.8934550470143,19.1350949688002,20.8934550470143,82910.8166218565,0.150335,1.0
2022-12-30,25.44,25.79,24.3,24.39,36711,20.2410318505729,20.5195051661271,19.3340044799104,19.4056119039101,46140.3275729526,0.0,1.0
2023-01-03,24.45,26.0,23.85,25.3,64747,19.4533501865765,20.6865891554597,18.9759673599121,20.1296425243512,81377.4560585647,0.0,1.0
2023-01-04,23.41,24.79,23.01,24.0,95406,18.6258866203581,19.7238671216864,18.3076314025818,19.0953130665782,119911.309755254,0.0,1.0
2023-01-05,23.4,24.0,23.0625,23.45,37653,18.6179302399137,19.0953130665782,18.349402399915,18.6577121421358,47324.2830242812,0.0,1.0
2023-01-06,23.76,24.2,23.54,23.69,18856,18.9043599359124,19.2544406754663,18.7293195661354,18.8486652728015,23699.2186733021,0.0,1.0
2023-01-09,24.52,24.9405,23.86,23.86,25586,19.5090448496874,19.8436106473747,18.9839237403565,18.9839237403565,32157.8388298212,0.0,1.0
2023-01-10,23.72,25.03,23.47,24.76,51727,18.8725344141348,19.9148202523522,18.6736249030246,19.6999979803532,65013.2310306479,0.0,1.0
2023-01-11,23.66,24.4333,23.57,23.76,25467,18.8247961314683,19.4400630312344,18.7531887074686,18.9043599359124,32008.2733322543,0.0,1.0
2023-01-12,24.97,25.14,24.04,24.09,23594,19.8670819696857,20.0023404372406,19.1271385883558,19.1669204905778,29654.1878117252,0.0,1.0
2023-01-13,24.71,25.49,24.45,25.06,34091,19.6602160781311,20.2808137527949,19.4533501865765,19.9386893936854,42847.3729206377,0.0,1.0
2023-01-17,25.05,25.25,24.5001,24.71,36651,19.930733013241,20.0898606221291,19.493211652603,19.6602160781311,46064.9163977087,0.0,1.0
2023-01-18,24.62,25.75,24.62,25.45,24151,19.5886086541314,20.4876796443495,19.5886086541314,20.2489882310173,30354.2548885724,0.0,1.0
2023-01-19,24.84,25.03,24.0,24.12,31987,19.7636490239084,19.9148202523522,19.0953130665782,19.1907896319111,40202.9543754198,0.0,1.0
2023-01-20,25.53,26.17,24.755,24.8,86809,20.3126392745725,20.8218476230146,19.6960197901309,19.7318235021308,109106.14519573,0.0,1.0
2023-01-23,26.75,27.0,26.0,26.0,76001,21.2833176887903,21.4822271999004,20.6865891554597,20.6865891554597,95522.0788284701,0.0,1.0
2023-01-24,26.59,27.0,26.0001,26.96,36390,21.1560156016797,21.4822271999004,20.6866687192641,21.4504016781228,45736.8777853981,0.0,1.0
2023-01-25,26.48,27.0,26.0901,26.59,53898,21.0684954167913,21.4822271999004,20.7582761432638,21.1560156016797,67741.8587215547,0.0,1.0
2023-01-26,26.4,26.99,26.11,26.99,63622,21.004844373236,21.474270819456,20.7741093403482,21.474270819456,79963.4965227423,0.0,1.0
2023-01-27,26.86,27.7351,26.4,26.5,126017,21.3708378736787,22.0671007263688,21.004844373236,21.0844081776801,158384.834511748,0.0,1.0
2023-01-30,26.05,27.4217,25.78,26.74,54458,20.9751416137609,22.0796176886782,20.7577409137335,21.5307211804978,67633.9128537419,0.312668,1.0
2023-01-31,26.765,27.15,25.9123,26.05,39131,21.5508508749448,21.8608481694284,20.8642672567469,20.9751416137609,48598.6015623006,0.0,1.0
2023-02-01,26.705,27.195,26.19,26.42,45185,21.502539608272,21.897081619433,21.0878679026641,21.2730610915763,56117.3446012766,0.0,1.0
2023-02-02,26.38,27.2598,25.75,26.69,64195,21.2408535804612,21.9492577874395,20.7335852803971,21.4904617916038,79726.7442000431,0.0,1.0
2023-02-03,26.16,26.63,26.0401,26.38,33023,21.0637122693277,21.442150524931,20.9671702547599,21.2408535804612,41012.7934218868,0.0,1.0
2023-02-06,25.98,26.81,25.68,26.0,80615,20.9187784693094,21.5870843249493,20.6772221359455,20.934882224867,100119.502822439,0.0,1.0
2023-02-07,26.28,26.4199,25.5,25.87,34168,21.1603348026732,21.2729805727986,20.5322883359272,20.8302078137426,42434.8219616338,0.0,1.0
2023-02-08,26.54,26.7448,26.19,26.58,34007,21.3696836249219,21.5345860818316,21.0878679026641,21.4018911360371,42234.8686036431,0.0,1.0
2023-02-09,26.68,27.26,26.599,26.81,33767,21.482409913825,21.9494188249951,21.4171897038168,21.5870843249493,41936.8014861416,0.0,1.0
2023-02-10,27.55,27.68,26.7501,27.23,83846,22.1829232805802,22.2875976917045,21.5388535770544,21.9252631916587,104132.231391803,0.0,1.0
2023-02-13,28.54,29.17,27.3,27.83,65891,22.9800591806809,23.487327480745,21.9816263361103,22.4083758583864,81833.0851637206,0.0,1.0
2023-02-14,30.1,30.335,28.405,28.55,78884,24.2361521141729,24.4253712419746,22.8713588306671,22.9881110584597,97969.6937374595,0.0,1.0
2023-02-15,29.85,30.4,28.69,30.4,76267,24.034855169703,24.4777084475367,23.1008373473628,24.4777084475367,94719.52021037,0.0,1.0
2023-02-16,29.66,30.4,29.28,29.28,40874,23.8818694919059,24.4777084475367,23.5758981363117,23.5758981363117,50763.3140031556,0.0,1.0
2023-02-17,26.69,29.0,26.5,29.0,115999,21.4904617916038,23.3504455585054,21.3374761138067,23.3504455585054,144064.531512747,0.0,1.0
2023-02-21,24.25,27.0934,24.0519,26.58,96834,19.5258036135778,21.8152745412004,19.3662959147799,21.4018911360371,120262.630233928,0.0,1.0
2023-02-22,23.36,24.9199,23.09,24.01,60250,18.8091864912651,20.0651989059793,18.5917857912376,19.3325585468868,74827.2659561118,0.0,1.0
2023-02-23,22.13,23.9309,22.11,23.38,67583,17.8188055244733,19.2688681936565,17.8027017689157,18.8252902468227,83934.4583421064,0.0,1.0
2023-02-24,20.33,22.0699,20.33,21.75,134504,16.3694675242902,17.7704137390227,16.3694675242902,17.5128341688791,167046.748218438,0.0,1.0
2023-02-27,18.94,20.25,18.62,20.05,139900,15.3425382790727,16.4037170090402,15.0833190473249,16.2417049891979,172703.235397119,0.114609,1.0
2023-02-28,17.14,18.92,16.97,18.78,175116,13.8844301004913,15.3263370770885,13.7467198836253,15.2129286631988,216176.553036469,0.0,1.0
2023-03-01,17.97,18.01,16.08,16.9,154481,14.5567799828372,14.5891823868057,13.0257663953268,13.6900156766805,190703.13443447,0.0,1.0
2023-03-02,19.96,19.99,18.21,18.21,104494,16.1687995802688,16.1931013832451,14.751194406648,14.751194406648,128995.367259375,0.0,1.0
2023-03-03,18.87,20.28,18.49,20.28,103869,15.2858340721279,16.4280188120166,14.9780112344273,16.4280188120166,128223.819567286,0.0,1.0
2023-03-06,17.99,18.61,17.35,18.61,95252,14.5729811848214,15.0752184463328,14.0545427213258,15.0752184463328,117586.337226922,0.0,1.0
2023-03-07,17.82,18.02,17.39,18.0,63628,14.4352709679554,14.5972829877978,14.0869451252943,14.5810817858135,78547.2584835446,0.0,1.0
2023-03-08,17.05,17.85,16.94,17.62,47755,13.8115246915623,14.4595727709318,13.722418080649,14.273258948113,58952.4160571079,0.0,1.0
2023-03-09,15.87,17.4099,15.7401,17.11,76517,12.8556537744923,14.1030653212686,12.7504269676046,13.860128297515,94458.4236088729,0.0,1.0
2023-03-10,16.12,16.46,15.2722,15.5,68793,13.0581687992952,13.3335892330273,12.3713998471834,12.5559315377839,84923.3286109653,0.0,1.0
2023-03-13,15.62,16.4499,15.26,15.9,61975,12.6531387496893,13.3254076260252,12.361517113973,12.8799555774686,76506.6691475086,0.0,1.0
2023-03-14,15.31,16.07,15.1101,15.26,49849,12.4020201189336,13.0176657943346,12.2400891051012,12.361517113973,61537.409444682,0.0,1.0
2023-03-15,15.02,15.9099,14.2603,15.3,64363,12.1671026901622,12.8879751724508,11.5517000327909,12.3939195179415,79454.5985694407,0.0,1.0
2023-03-16,15.07,15.88,14.6713,14.93,74855,12.2076056951228,12.8637543754844,11.884634733567,12.0941972812331,92406.7239860709,0.0,1.0
2023-03-17,13.51,15.1665,13.51,15.07,72688,10.9439119403523,12.2857764946967,10.9439119403523,12.2076056951228,89731.6138280611,0.0,1.0
2023-03-20,14.12,14.3766,13.52,13.71,38768,11.4380486008715,11.6459100223293,10.9520125413444,11.1059239601946,47858.1774830273,0.0,1.0
2023-03-21,16.47,16.8425,14.515,14.57,80176,13.3416898340194,13.6434372209758,11.7580223400602,11.8025756455168,98975.3724174367,0.0,1.0
2023-03-22,16.22,17.71,16.1201,16.85,73486,13.1391748092164,14.3461643570421,13.0582498053052,13.6495126717199,90716.7259213203,0.0,1.0
2023-03-23,16.51,17.15,16.2808,16.42,34673,13.3740922379879,13.8925307014835,13.1884264632485,13.3011868290588,42802.9970044624,0.0,1.0
2023-03-24,16.56,16.707,15.5115,16.35,35228,13.4145952429485,13.5336740775326,12.5652472289248,13.244482622114,43488.1313550371,0.0,1.0
2023-03-27,18.4,18.55,16.86,17.05,61385,14.9051058254983,15.0266148403801,13.657613272712,13.8115246915623,75778.3281261768,0.0,1.0
2023-03-28,19.16,19.34,18.01,18.6,74427,15.5207515008993,15.6665623187574,14.5891823868057,15.0671178453407,91878.3681265288,0.0,1.0
2023-03-29,19.69,19.8691,19.25,19.6,110897,15.9500833534816,16.0951651172504,15.5936569098284,15.8771779445525,136899.719055284,0.0,1.0
2023-03-30,18.49,20.065,18.3,19.98,124095,15.1232193675717,16.4114330238143,14.96781581539,16.3419103820488,151721.435379035,0.179256,1.0
2023-03-31,18.7,18.9655,17.7,18.28,64562,15.294981188404,15.5121372047421,14.477067755869,14.9514575467393,78935.0039158813,0.0,1.0
2023-04-03,20.62,20.88,19.03,19.17,122811,16.8653749788712,17.0780324713303,15.5648926211406,15.6794005016955,150151.587093232,0.0,1.0
2023-04-04,19.87,20.8699,19.5,20.81,45237,16.2519399044699,17.0697715456617,15.949311934432,17.0207785310528,55307.8091159308,0.0,1.0
2023-04-05,19.24,19.8599,18.9201,19.56,34174,15.7366544419729,16.2436789788013,15.475003934905,15.9983867403841,41781.9278185515,0.0,1.0
2023-04-06,19.34,19.72,19.07,19.36,47432,15.8184457852264,16.1292528895897,15.597609158442,15.8348040538771,57991.4672057569,0.0,1.0
2023-04-10,18.87,20.2,18.85,19.2,49329,15.434026471935,16.5218513372065,15.4176682032843,15.7039379046715,60310.7835594699,0.0,1.0
2023-04-11,19.89,20.0,19.0,19.09,30808,16.2682981731206,16.3582686506995,15.5403552181645,15.6139674270927,37666.5778730596,0.0,1.0
2023-04-12,19.87,20.7,19.65,20.0,39709,16.2519399044699,16.930808053474,16.0719989493122,16.3582686506995,48549.1476487056,0.0,1.0
2023-04-13,19.58,20.45,19.3503,19.93,18363,16.0147450090348,16.7263296953402,15.8268702935815,16.301014710422,22451.031208874,0.0,1.0
2023-04-14,19.94,20.29,19.0505,20.29,42343,16.3091938447474,16.5954635461346,15.5816598465075,16.5954635461346,51769.5373564969,0.0,1.0
2023-04-17,20.45,20.49,19.78,20.24,57662,16.7263296953402,16.7590462326416,16.1783276955418,16.5545678745079,70498.9033146053,0.0,1.0
2023-04-18,20.58,20.58,20.0501,20.58,76389,16.8326584415698,16.8326584415698,16.3992461136695,16.8326584415698,93394.9693957782,0.0,1.0
2023-04-19,20.9,20.97,20.3044,20.58,56720,17.094390739981,17.1516446802584,16.6072414995631,16.8326584415698,69347.1921890395,0.0,1.0
2023-04-20,21.32,21.49,20.64,21.0,60912,17.4379143816456,17.5769596651766,16.8817332475219,17.1761820832345,74472.4289601339,0.0,1.0
2023-04-21,21.85,22.45,21.21,21.35,55577,17.8714085008892,18.3621565604102,17.3479439040668,17.4624517846217,67949.7337850891,0.0,1.0
2023-04-24,24.0,24.2699,22.24,22.24,92097,19.6299223808394,19.8506772162806,18.1903947395778,18.1903947395778,112599.935808074,0.0,1.0
2023-04-25,22.3,23.9,22.08,23.9,60966,18.2394695455299,19.5481310375859,18.0595285903722,19.5481310375859,74538.4506170134,0.0,1.0
2023-04-26,21.57,23.1799,21.1706,22.5,84139,17.6423927397794,18.9591515748174,17.3157181148249,18.4030522320369,102870.29978127,0.0,1.0
2023-04-27,20.89,21.9999,20.5232,21.3,48500,17.2863304851939,18.2047650570234,16.9828060226775,17.6256026488574,58610.7618888692,0.24467,1.0
2023-04-28,20.51,21.8,20.27,20.63,59664,16.9718831139937,18.0393491899104,16.7732847742882,17.0711822838464,72102.1133471644,0.0,1.0
2023-05-01,19.32,20.79,19.1701,20.23,56108,15.9871663462876,17.2035811769833,15.8631251332799,16.740185051004,67804.7964548588,0.0,1.0
2023-05-02,19.35,19.49,18.2501,19.25,55214,16.0119911387507,16.1278401702456,15.1018314977424,15.9292418305401,66724.4248851963,0.0,1.0
2023-05-03,19.8,20.1,19.1101,19.25,32430,16.3843630256984,16.6326109503302,15.8134755483535,15.9292418305401,39190.6599599181,0.0,1.0
2023-05-04,20.17,20.4619,19.7,19.91,26500,16.6905354660776,16.9320806967444,16.3016137174878,16.4753872647301,32024.4369083512,0.0,1.0
2023-05-05,19.71,20.9571,19.57,20.64,26582,16.3098886483089,17.3418552710033,16.194039616814,17.0794572146674,32123.5313923694,0.0,1.0
2023-05-08,20.79,20.95,19.81,19.81,27606,17.2035811769833,17.3359800701203,16.3926379565195,16.3926379565195,33361.0039732809,0.0,1.0
2023-05-09,21.16,21.5654,20.7,20.85,34898,17.5097536173626,17.8452193128483,17.1291067995938,17.2532307619097,42173.1622350051,0.0,1.0
2023-05-10,21.05,21.5825,20.5747,21.0,32792,17.4187293783309,17.8593694445523,17.0254219164059,17.3773547242256,39628.1258527792,0.0,1.0
2023-05-11,21.08,21.4241,21.0,21.02,21633,17.4435541707941,17.7282945403467,17.3773547242256,17.3939045858677,26142.8167410701,0.0,1.0
2023-05-12,20.84,21.3,20.62,21.22,22909,17.2449558310886,17.6256026488574,17.0629073530253,17.5594032022889,27684.8235899403,0.0,1.0
2023-05-15,20.69,21.28,20.15,20.84,49638,17.1208318687727,17.6090527872153,16.6739856044355,17.2449558310886,59985.9999719523,0.0,1.0
2023-05-16,20.41,20.99,20.15,20.65,33357,16.8891338057831,17.3690797934045,16.6739856044355,17.0877321454885,40310.9110170516,0.0,1.0
2023-05-17,19.8,20.89,19.7,20.37,55588,16.3843630256984,17.2863304851939,16.3016137174878,16.8560340824988,67176.3924098651,0.0,1.0
2023-05-18,20.21,20.5199,19.81,20.2,22911,16.7236351893619,16.9800752955065,16.3926379565195,16.7153602585408,27687.2405285748,0.0,1.0
2023-05-19,21.18,21.25,20.2,20.25,43555,17.5263034790047,17.5842279947521,16.7153602585408,16.7567349126461,52634.8811148389,0.0,1.0
2023-05-22,22.64,22.64,21.1207,21.38,53663,18.7344433788794,18.7344433788794,17.4772331392358,17.6918020954259,64850.0889740697,0.0,1.0
2023-05-23,21.8,23.31,21.5001,22.17,96217,18.0393491899104,19.2888637438904,17.7911840145868,18.3455216302896,116275.292302295,0.0,1.0
2023-05-24,22.36,22.5199,21.62,21.71,30915,18.5027453158897,18.6350614597185,17.8904004351313,17.9648748125208,37359.8289442142,0.0,1.0
2023-05-25,21.23,22.64,21.0,22.64,34056,17.56767813311,18.7344433788794,17.3773547242256,18.7344433788794,41155.6310698417,0.0,1.0
2023-05-26,22.05,22.18,21.51,21.75,23578,18.2462224604369,18.3537965611107,17.7993761960997,17.9979745358051,28493.2895632114,0.0,1.0
2023-05-30,21.29,22.2002,20.62,22.2,50251,17.7704627603178,18.530193864331,17.2112232089128,18.5300269271515,60203.4850993868,0.185059,1.0
2023-05-31,21.07,21.33,20.71,21.29,31248,17.5868318628415,17.8038501962226,17.2863449396985,17.7704627603178,37436.8371253436,0.0,1.0
2023-06-01,20.79,21.325,20.5,20.65,39450,17.3531198115081,17.7996767667345,17.1110609011984,17.2362637858413,47263.288037468,0.0,1.0
2023-06-02,21.71,22.1299,20.6,21.17,33041,18.1210308373179,18.4715154457283,17.1945294909604,17.6703004526035,39584.9505715079,0.0,1.0
2023-06-05,22.23,22.56,21.5,21.86,60360,18.5550675040801,18.8305138502945,17.9457467988179,18.2462337219609,72314.6277805214,0.0,1.0
2023-06-06,22.53,22.7774,21.8001,22.14,28569,18.8054732733659,19.0119745644369,18.1962360366935,18.4799457732943,34227.2465384645,0.0,1.0
2023-06-07,23.65,24.24,23.05,23.32,64066,19.7403214786997,20.2327861582951,19.239509940128,19.4648751324852,76754.6213284772,0.0,1.0
2023-06-08,23.9,23.9999,23.35,23.98,32419,19.9489929531045,20.0323780742767,19.4899157094138,20.0157678249141,38839.7600731731,0.0,1.0
2023-06-09,23.75,24.07,23.36,24.0,33430,19.8237900684616,20.0908895556998,19.49826256839,20.0324615428665,40050.9941468329,0.0,1.0
2023-06-12,24.18,24.2,23.37,23.4,38503,20.182705004438,20.1993987223903,19.5066094273662,19.5316500042948,46128.7295134761,0.0,1.0
2023-06-13,24.9,25.4902,24.25,24.25,57031,20.7836788507239,21.2763104674989,20.2411330172713,20.2411330172713,68326.3011423282,0.0,1.0
2023-06-14,25.21,26.1,24.7924,25.1,67189,21.042431478986,21.7853019278673,20.6938666481401,20.9506160302478,80496.1485411772,0.0,1.0
2023-06-15,25.51,26.1,25.1,25.27,43405,21.2928372482718,21.7853019278673,20.9506160302478,21.0925126328431,52001.5973958505,0.0,1.0
2023-06-16,24.79,25.49,24.02,25.47,60341,20.6918634019858,21.2761435303194,20.0491552608188,21.259449812367,72291.8647267139,0.0,1.0
2023-06-20,21.2,24.44,20.8,24.44,165438,17.695341029532,20.399723337819,17.3614666704843,20.399723337819,198203.899780549,0.0,1.0
2023-06-21,22.34,22.5,21.5,21.89,33824,18.6468829528182,18.7804326964373,17.9457467988179,18.2712742988894,40523.0279994758,0.0,1.0
2023-06-22,21.81,22.24,21.65,22.24,23943,18.2044994270799,18.5634143630562,18.0709496834608,18.5634143630562,28685.0419640329,0.0,1.0
2023-06-23,21.31,22.0,21.23,22.0,13863,17.7871564782702,18.3630897476276,17.7203816064606,18.3630897476276,16608.6428913414,0.0,1.0
2023-06-26,22.5,23.4099,21.36,21.42,29222,18.7804326964373,19.5399133946812,17.8288907731511,17.8789719270083,35009.5767561697,0.0,1.0
2023-06-27,22.4,22.97,22.03,22.05,28176,18.6969641066754,19.1727350683184,18.3881303245562,18.4048240425086,33756.4107412851,0.0,1.0
2023-06-28,22.46,23.39,22.05,22.7,42432,18.7470452605325,19.5233031453186,18.4048240425086,18.9473698759612,50835.8894298061,0.0,1.0
2023-06-29,22.62,23.35,22.004,22.4,56890,18.9448992057042,19.556295157082,18.4289815261855,18.7606428915904,67926.0304331699,0.07704,1.0
2023-06-30,22.03,22.61,21.66,22.31,25300,18.450757272399,18.9365239186991,18.1408716532075,18.6852653085438,30207.920020376,0.0,1.0
2023-07-03,21.94,22.51,21.76,21.76,19283,18.3753796893524,18.8527710486473,18.2246245232592,18.2246245232592,23023.6886068345,0.0,1.0
2023-07-05,20.86,22.0883,20.86,21.5,84694,17.4708486927936,18.4995851956391,17.4708486927936,18.0068670611247,101123.698743309,0.0,1.0
2023-07-06,21.19,21.7434,20.6145,21.28,49647,17.7472331639643,18.2107215468307,17.2652353968165,17.8226107470109,59277.9685870203,0.0,1.0
2023-07-07,21.54,21.84,21.05,21.05,24491,18.0403682091454,18.2916268193006,17.6299791458919,17.6299791458919,29241.9829730842,0.0,1.0
2023-07-10,20.27,21.89,20.15,21.6,69375,16.9767067594883,18.3335032543265,16.8762033154262,18.0906199311765,82832.9822693118,0.0,1.0
2023-07-11,20.3,20.98,20.07,20.35,63505,17.0018326205038,17.5713521368557,16.8092010193848,17.0437090555297,75824.2672290112,0.0,1.0
2023-07-12,19.06,20.6118,19.0,20.3,114765,15.9632970318622,17.2629740693251,15.9130453098311,17.0018326205038,137028.139965947,0.0,1.0
2023-07-13,19.27,19.82,18.53,18.99,78574,16.1391780589708,16.5998188442554,15.519406820588,15.904670022826,93816.4864696062,0.0,1.0
2023-07-14,19.65,19.8799,19.1151,19.15,30695,16.4574389651675,16.6499868134164,16.0094448632607,16.0386746149088,36649.4903172112,0.0,1.0
2023-07-17,19.23,19.77,19.1,19.65,34459,16.1056769109502,16.5579424092296,15.9967981798829,16.4574389651675,41143.6646633255,0.0,1.0
2023-07-18,19.62,19.75,19.11,19.11,39189,16.4323131041519,16.5411918352192,16.0051734668881,16.0051734668881,46791.2323193092,0.0,1.0
2023-07-19,19.61,19.95,19.37,19.52,34264,16.4239378171468,16.7086975753227,16.2229309290226,16.3485602341002,40910.8368212713,0.0,1.0
2023-07-20,19.51,19.99,19.32,19.52,39996,16.340184947095,16.7421987233434,16.1810544939967,16.3485602341002,47754.7813887338,0.0,1.0
2023-07-21,21.1,21.2,19.24,19.52,64419,17.6718555809177,17.7556084509695,16.1140521979553,16.3485602341002,76915.5731143325,0.0,1.0
2023-07-24,21.47,22.2,21.2001,21.39,52686,17.9817412001092,18.5931371514869,17.7556922038395,17.9147389040678,62906.5009562662,0.0,1.0
2023-07-25,21.84,22.33,21.4201,21.44,62941,18.2916268193006,18.7020158825542,17.9399485179534,17.9566153390937,75150.8574704544,0.0,1.0
2023-07-26,21.24,22.37,21.08,22.15,39491,17.7891095989902,18.7355170305749,17.6551050069074,18.551260716461,47151.8169772597,0.0,1.0
2023-07-27,20.7,21.805,20.58,21.21,45378,17.3368441007108,18.2623133147825,17.2363406566487,17.7639837379747,54180.8298294318,0.0,1.0
2023-07-28,20.4,21.16,20.05,21.16,40066,17.247696708299,17.890257958216,16.9517803432056,17.890257958216,47388.7275398761,0.193559,1.0
2023-07-31,20.26,20.9722,20.16,20.57,44620,17.1293301622617,17.7314776914602,17.0447826293778,17.3914275142015,52775.0467436048,0.0,1.0
2023-08-01,20.44,20.88,20.01,20.04,54443,17.2815157214525,17.6535248661413,16.9179613300521,16.9433255899172,64393.3632869136,0.0,1.0
2023-08-02,20.83,20.89,19.8,20.85,50655,17.6112510996994,17.6619796194297,16.7404115109961,17.6281606062762,59913.0433168379,0.0,1.0
2023-08-03,20.7,21.08,20.592,20.75,27456,17.5013393069505,17.822619931909,17.4100279714359,17.5436130733924,32474.0404166834,0.0,1.0
2023-08-04,20.35,20.96,20.17,20.96,39944,17.2054229418571,17.7211628924484,17.0532373826662,17.7211628924484,47244.4300118008,0.0,1.0
2023-08-07,20.18,21.0387,20.07,20.5,27423,17.0616921359546,17.7877018008279,16.9686898497824,17.3322442411828,32435.0091181057,0.0,1.0
2023-08-08,20.03,20.7,19.9841,20.05,12106,16.9348708366289,17.5013393069505,16.8960635190352,16.9517803432056,14318.5727449144,0.0,1.0
2023-08-09,20.3,20.94,20.03,20.06,60384,17.1631491754152,17.7042533858716,16.9348708366289,16.960235096494,71420.179797531,0.0,1.0
2023-08-10,20.44,20.94,20.2374,20.58,17616,17.2815157214525,17.7042533858716,17.1102224198299,17.3998822674899,20835.6168407742,0.0,1.0
2023-08-11,20.71,20.94,20.19,20.19,11511,17.5097940602388,17.7042533858716,17.070146889243,17.070146889243,13614.8266038915,0.0,1.0
2023-08-14,21.25,21.36,20.64,20.89,26477,17.9663507378115,18.0593530239837,17.4506107872202,17.6619796194297,31316.1118922103,0.0,1.0
2023-08-15,21.11,21.21,20.83,21.0,50213,17.8479841917741,17.9325317246579,17.6112510996994,17.7549819056019,59390.2604692208,0.0,1.0
2023-08-16,20.81,21.37,20.73,20.83,30058,17.5943415931226,18.067807777272,17.5267035668156,17.6112510996994,35551.5991712075,0.0,1.0
2023-08-17,21.27,21.4,20.75,20.79,14573,17.9832602443882,18.0931720371372,17.5436130733924,17.5774320865459,17236.4580052567,0.0,1.0
2023-08-18,21.09,21.3899,21.0,21.0,10973,17.8310746851973,18.0846327363159,17.7549819056019,17.7549819056019,12978.4981604119,0.0,1.0
2023-08-21,20.25,21.64,20.0,21.64,102226,17.1208754089733,18.2960861160583,16.9095065767637,18.2960861160583,120909.500860864,0.0,1.0
2023-08-22,19.79,20.6,19.51,20.18,43754,16.7319567577077,17.4167917740666,16.495223665633,17.0616921359546,51750.770847595,0.0,1.0
2023-08-23,19.81,20.1,19.61,19.61,18377,16.7488662642845,16.9940541096475,16.5797711985168,16.5797711985168,21735.7022413094,0.0,1.0
2023-08-24,20.12,20.4318,19.7,20.07,30026,17.0109636162243,17.274582823756,16.6558639781123,16.9686898497824,35513.7506392533,0.0,1.0
2023-08-25,20.14,20.48,19.99,19.99,21590,17.0278731228011,17.3153347346061,16.9010518234753,16.9010518234753,25535.9314028334,0.0,1.0
2023-08-28,20.35,20.4499,20.1804,20.25,17047,17.2054229418571,17.289885927208,17.0620303260861,17.1208754089733,20162.622631964,0.0,1.0
2023-08-29,20.56,20.73,20.14,20.33,30526,17.3829727609131,17.5267035668156,17.0278731228011,17.1885134352803,36105.1339510373,0.0,1.0
2023-08-30,20.74,20.8414,20.32,20.32,17484,17.6402018659095,17.7264466329878,17.2829750200232,17.2829750200232,20556.3497944304,0.124242,1.0
2023-08-31,20.77,21.2933,20.36,20.45,46073,17.6657180691871,18.1108057083592,17.3169966243933,17.3935452342261,54169.1091328525,0.0,1.0
2023-09-01,20.63,21.115,20.4701,20.8,14552,17.5466424538916,17.9591544068794,17.4106410904221,17.6912342724647,17109.1284722348,0.0,1.0
2023-09-05,20.24,20.78,20.0001,20.55,26201,17.2149318112829,17.6742234702796,17.0108872390731,17.4785992451514,30805.1316039735,0.0,1.0
2023-09-06,20.1,20.55,20.0,20.23,16985,17.0958561959875,17.4785992451514,17.0108021850622,17.2064264101904,19969.6637644933,0.0,1.0
2023-09-07,20.35,20.63,20.0,20.0,35298,17.3084912233008,17.5466424538916,17.0108021850622,17.0108021850622,41500.6883461339,0.0,1.0
2023-09-08,20.75,20.75,20.386,20.5,22027,17.648707267002,17.648707267002,17.3391106672339,17.4360722396887,25897.6616862228,0.0,1.0
2023-09-11,21.34,21.34,20.68,20.8,30267,18.1505259314614,18.1505259314614,17.5891694593543,17.6912342724647,35585.6233829801,0.0,1.0
2023-09-12,22.32,22.55,21.38,21.38,35106,18.9840552385294,19.1796794636576,18.1845475358315,18.1845475358315,41274.9494328114,0.0,1.0
2023-09-13,22.5,22.58,21.7501,22.32,33855,19.137152458195,19.2051956669352,18.4993324302661,18.9840552385294,39804.1193256944,0.0,1.0
2023-09-14,22.6,22.85,22.31,22.85,23699,19.2222064691203,19.4348414964336,18.9755498374369,19.4348414964336,27863.4713897396,0.0,1.0
2023-09-15,22.13,22.7199,22.0,22.62,15204,18.8224526177713,19.3241862282197,18.7118824035684,19.2392172713053,17875.7001987257,0.0,1.0
2023-09-18,22.54,22.7,21.69,22.1,23489,19.1711740625651,19.3072604800456,18.4482149696999,18.7969364144937,27616.5694532931,0.0,1.0
2023-09-19,20.96,22.39,20.8,22.39,41320,17.8273206899452,19.0435930461771,17.6912342724647,19.0435930461771,48580.8953046136,0.0,1.0
2023-09-20,20.31,21.23,20.26,20.7,43369,17.2744696189307,18.0569665194435,17.231942613468,17.6061802615394,50989.9527702271,0.0,1.0
2023-09-21,19.57,20.0,19.52,20.0,36888,16.6450699380834,17.0108021850622,16.6025429326207,17.0108021850622,43370.0887220858,0.0,1.0
2023-09-22,19.83,20.3,19.59,19.71,44686,16.8662103664892,17.2659642178381,16.6620807402684,16.7641455533788,52538.3806287987,0.0,1.0
2023-09-25,20.2,20.34,19.75,19.78,24760,17.1809102069128,17.2999858222082,16.7981671577489,16.8236833610265,29110.9140305478,0.0,1.0
2023-09-26,19.82,20.1706,19.8,20.01,22226,16.8577049653966,17.1559043277008,16.8406941632116,17.0193075861547,26131.6306640936,0.0,1.0
2023-09-27,20.35,20.5,19.9001,20.08,16615,17.3084912233008,17.4360722396887,16.9258332281478,17.0788453938024,19534.6460669447,0.0,1.0
2023-09-28,20.09,20.44,20.09,20.2,14270,17.1645211495476,17.4635546190519,17.1645211495476,17.2585030971061,16702.1437709933,0.090731,1.0
2023-09-29,19.48,20.2999,19.4001,20.12,39037,16.6433485312687,17.3438557931161,16.5750834620875,17.1901525897908,45690.3704546787,0.0,1.0
2023-10-02,19.06,19.7061,18.96,19.5,19067,16.2845083678635,16.8365241525685,16.1990702337194,16.6604361580975,22316.7326756503,0.0,1.0
2023-10-03,18.56,19.29,18.5,18.96,23166,15.857317697143,16.4810160763949,15.8060548166566,16.1990702337194,27114.3561737094,0.0,1.0
2023-10-04,18.25,19.2786,18.03,18.51,23365,15.5924594812964,16.4712761291025,15.4044955861794,15.814598630071,27347.2732452178,0.0,1.0
2023-10-05,18.45,18.9,17.27,18.16,66622,15.7633357495845,16.1478073532329,14.7551657666843,15.5155651605667,77976.8901409335,0.0,1.0
2023-10-06,18.56,18.79,17.9601,18.46,34644,15.857317697143,16.0538254056744,15.3447743304126,15.771879562999,40548.6383183108,0.0,1.0
2023-10-09,19.11,19.3799,18.65,18.86,16320,16.3272274349355,16.5578249589904,15.9342120178727,16.1136320995753,19101.5407387955,0.0,1.0
2023-10-10,18.64,19.2729,18.5,18.91,19472,15.9256682044583,16.4664061554563,15.8060548166566,16.1563511666474,22790.7598814844,0.0,1.0
2023-10-11,18.39,18.71,18.2,18.7,20631,15.7120728690981,15.9854748983592,15.5497404142243,15.9769310849448,24147.2969964515,0.0,1.0
2023-10-12,18.85,19.07,18.1,18.6,34780,16.1050882861609,16.2930521812779,15.4643022800802,15.8914929508007,40707.8178244673,0.0,1.0
2023-10-13,18.99,19.45,18.85,18.85,19816,16.2247016739626,16.6177170910254,16.1050882861609,16.1050882861609,23193.3903970571,0.0,1.0
2023-10-16,19.13,19.25,18.85,18.91,15045,16.3443150617644,16.4468408227373,16.1050882861609,16.1563511666474,17609.232868577,0.0,1.0
2023-10-17,19.14,19.14,18.8232,18.85,15629,16.3528588751788,16.3528588751788,16.0821908662103,16.1050882861609,18292.7683950143,0.0,1.0
2023-10-18,18.94,19.2394,18.85,19.05,13771,16.1819826068906,16.437784380518,16.1050882861609,16.2759645544491,16118.0954359039,0.0,1.0
2023-10-19,18.46,19.17,18.4,19.17,14209,15.771879562999,16.378490315422,15.7206166825125,16.378490315422,16630.7470807319,0.0,1.0
2023-10-20,18.25,18.7065,18.22,18.48,14656,15.5924594812964,15.9824845636641,15.5668280410531,15.7889671898278,17153.9326634673,0.0,1.0
2023-10-23,18.0,18.25,17.99,18.25,21697,15.3788641459361,15.5924594812964,15.3703203325217,15.5924594812964,25394.9834197087,0.0,1.0
2023-10-24,18.26,18.3741,18.0,18.0,12868,15.6010032947108,15.6984882057692,15.3788641459361,15.3788641459361,15061.1903325257,0.0,1.0
2023-10-25,17.86,18.2,17.72,18.2,67331,15.2592507581344,15.5497404142243,15.1396373703327,15.5497404142243,78806.7303605293,0.0,1.0
2023-10-26,17.87,18.229,17.66,17.85,21196,15.2677945715488,15.5745174731261,15.0883744898462,15.25070694472,24808.5942095288,0.0,1.0
2023-10-27,17.81,18.15,17.6101,17.85,18104,15.2165316910624,15.5070213471523,15.0457408609083,15.25070694472,21189.6013195559,0.0,1.0
2023-10-30,17.67,18.18,17.5,18.18,25977,15.1908344634558,15.6292796007712,15.0446860843507,15.6292796007712,30216.4829130511,0.109923,1.0
2023-10-31,17.6,17.7523,17.51,17.57,12662,15.1306557191184,15.2615874728697,15.0532830478275,15.1048648286881,14728.4561975999,0.0,1.0
2023-11-01,17.91,18.22,17.54,17.6,37890,15.3971615868984,15.6636674546783,15.0790739382578,15.1306557191184,44073.7012578627,0.0,1.0
2023-11-02,18.5,18.8,17.98,18.08,21647,15.9043824320279,16.1622913363311,15.4573403312358,15.5433099660035,25179.8208268397,0.0,1.0
2023-11-03,18.39,18.7523,18.1,18.2,20677,15.8098158337834,16.1212838205469,15.560503892957,15.6464735277248,24051.515463416,0.0,1.0
2023-11-06,17.94,18.6841,17.75,18.19,37318,15.4229524773287,16.0626525296353,15.25961017127,15.637876564248,43408.3500538644,0.0,1.0
2023-11-07,17.84,18.2896,17.78,17.79,24368,15.336982842561,15.7235023204766,15.2854010617003,15.2939980251771,28344.8918514542,0.0,1.0
2023-11-08,18.44,18.56,17.85,18.4,31002,15.8528006511673,15.9559642128885,15.3455798060377,15.8184127972602,36061.5699761484,0.0,1.0
2023-11-09,18.11,18.79,18.0275,18.17,21653,15.5691008564338,16.1536943728543,15.4981759077504,15.6206826372944,25186.8000352733,0.0,1.0
2023-11-10,19.2,19.32,17.9201,17.9201,23335,16.5061698754019,16.6093334371232,15.4058445200099,15.4058445200099,27143.3047994783,0.0,1.0
2023-11-13,19.75,19.9,19.0,19.0,20015,16.9790028666244,17.107957318776,16.3342306058665,16.3342306058665,23281.4761329143,0.0,1.0
2023-11-14,19.49,19.91,19.3055,19.91,29254,16.7554818162283,17.1165542822527,16.5968678400819,17.1165542822527,34028.2939191745,0.0,1.0
2023-11-15,19.25,19.59,19.0301,19.59,29237,16.5491546927858,16.841451450996,16.3601074659316,16.841451450996,34008.5194952794,0.0,1.0
2023-11-16,18.58,19.16,18.53,18.88,23848,15.9731581398421,16.4717820214949,15.9301733224582,16.2310670441452,27740.0271205466,0.0,1.0
2023-11-17,19.6,19.68,18.58,18.58,22884,16.8500484144728,16.918824122287,15.9731581398421,15.9731581398421,26618.7009655565,0.0,1.0
2023-11-20,19.69,20.0,19.2839,19.68,37587,16.9274210857638,17.1939269535437,16.5782983989721,16.918824122287,43721.2512319685,0.0,1.0
2023-11-21,19.98,20.01,19.32,19.65,20804,17.1767330265901,17.2025239170205,16.6093334371232,16.8930332318567,24199.2420419261,0.0,1.0
2023-11-22,20.01,20.01,19.5001,19.85,39757,17.2025239170205,17.2025239170205,16.7641647493399,17.0649725013921,46245.3982821021,0.0,1.0
2023-11-24,20.19,20.2,19.86,20.01,34042,17.3572692596024,17.3658662230791,17.0735694648689,17.2025239170205,39597.7022491465,0.0,1.0
2023-11-27,20.37,20.5,20.02,20.2,41847,17.5120146021842,17.6237751273823,17.2111208804972,17.3658662230791,48676.4892197886,0.0,1.0
2023-11-28,20.1,20.47,20.0,20.47,16586,17.2798965883114,17.597984236952,17.1939269535437,17.597984236952,19292.858513141,0.0,1.0
2023-11-29,19.36,20.0,19.36,20.0,17659,16.7726705850038,17.3271390340948,16.7726705850038,17.3271390340948,20383.0533883893,0.149994,1.0
2023-11-30,18.77,19.65,18.65,19.5,32053,16.261519983498,17.0239141009982,16.1575571492934,16.8939605582424,36997.4523052293,0.0,1.0
2023-12-01,18.87,19.18,18.87,19.02,10867,16.3481556786685,16.6167263336969,16.3481556786685,16.4781092214242,12543.3286806516,0.0,1.0
2023-12-04,19.19,19.43,18.81,18.86,30977,16.625389903214,16.8333155716231,16.2961742615662,16.3394921091514,35755.4700046513,0.0,1.0
2023-12-05,19.19,19.444,18.81,19.11,18292,16.625389903214,16.845444568947,16.2961742615662,16.5560813470776,21113.699109826,0.0,1.0
2023-12-06,18.87,19.3723,18.7,19.05,18999,16.3481556786685,16.7833267755097,16.2008749968786,16.5040999299753,21929.7599708935,0.0,1.0
2023-12-07,18.87,19.0,18.7415,19.0,11568,16.3481556786685,16.4607820823901,16.2368288103744,16.4607820823901,13352.4639898572,0.0,1.0
2023-12-08,18.5,19.0299,18.5,18.72,28726,16.0276036065377,16.486686155246,16.0276036065377,16.2182021359127,33157.233797773,0.0,1.0
2023-12-11,18.45,20.37,18.25,18.52,32049,15.9842857589525,17.6476911062256,15.8110143686115,16.0449307455718,36992.8352706546,0.0,1.0
2023-12-12,18.29,18.69,18.1,18.69,47475,15.8456686466797,16.1922114273616,15.6810608258558,16.1922114273616,54798.4291077516,0.0,1.0
2023-12-13,17.95,18.68,17.95,18.11,33919,15.5511072831001,16.1835478578446,15.5511072831001,15.6897243953729,39151.2989342986,0.0,1.0
2023-12-14,18.04,18.67,17.86,18.15,37747,15.6290794087535,16.1748842883275,15.4731351574467,15.724378673441,43569.8010222286,0.0,1.0
2023-12-15,18.13,18.65,18.09,18.11,49699,15.7070515344069,16.1575571492934,15.6723972563388,15.6897243953729,57365.5003312513,0.0,1.0
2023-12-18,18.46,18.81,18.1,18.1,54050,15.9929493284695,16.2961742615662,15.6810608258558,15.6810608258558,62387.6796898152,0.0,1.0
2023-12-19,18.56,18.9893,18.51,18.51,24251,16.07958502364,16.4515120630068,16.0362671760547,16.0362671760547,27991.9263673951,0.0,1.0
2023-12-20,18.4,18.9113,18.25,18.57,27238,15.9409679113672,16.3839362207739,15.8110143686115,16.088248593157,31439.6969360072,0.0,1.0
2023-12-21,18.37,18.7153,18.23,18.3,18624,15.9149772028161,16.2141302582397,15.7936872295774,15.8543322161968,21496.9129795211,0.0,1.0
2023-12-22,18.33,18.6608,18.25,18.37,35263,15.8803229247479,16.1669138043718,15.8110143686115,15.9149772028161,40702.6225513774,0.0,1.0
2023-12-26,18.27,18.59,18.15,18.25,22240,15.8283415076456,16.1055757321911,15.724378673441,15.8110143686115,25670.7122349952,0.0,1.0
2023-12-27,18.19,18.6,18.14,18.6,42394,15.7590329515092,16.1142393017082,15.715715103924,16.1142393017082,48933.640939316,0.0,1.0
2023-12-28,17.79,18.137,17.65,18.0,42734,15.5362899801551,15.8393305997792,15.4140257532174,15.7196863205616,48933.0374864959,0.142897,1.0
2023-12-29,17.5642,17.97,17.49,17.67,55292,15.3390952484227,15.6934868433607,15.2742952081457,15.4314920713513,63312.7137338731,0.0,1.0
2024-01-02,17.56,17.88,17.49,17.76,30820,15.3354273216146,15.6148884117579,15.2742952081457,15.5100905029542,35290.780533856,0.0,1.0
2024-01-03,17.85,17.93,17.5,17.71,25227,15.588688934557,15.6585542070928,15.2830283672127,15.4664247076193,28886.4542676049,0.0,1.0
2024-01-04,17.71,17.9726,17.62,17.85,26434,15.4664247076193,15.6957574647181,15.3878262760164,15.588688934557,30268.542914729,0.0,1.0
2024-01-05,17.58,18.0,17.5,18.0,27190,15.3528936397485,15.7196863205616,15.2830283672127,15.7196863205616,31134.2090433338,0.0,1.0
2024-01-08,17.42,17.7186,17.34,17.5,44948,15.2131630946769,15.4739352244169,15.143297822141,15.2830283672127,51468.2025774095,0.0,1.0
2024-01-09,17.5,17.78,17.39,17.56,33835,15.2830283672127,15.5275568210881,15.1869636174759,15.3354273216146,38743.1394991246,0.0,1.0
2024-01-10,17.44,17.6151,17.39,17.4,30458,15.2306294128108,15.3835470280736,15.1869636174759,15.1956967765429,34876.2684458206,0.0,1.0
2024-01-11,17.5,17.8649,17.5,17.68,29695,15.2830283672127,15.6017013415668,15.2830283672127,15.4402252304183,34002.5868900992,0.0,1.0
2024-01-12,17.4,17.7499,17.39,17.69,46677,15.1956967765429,15.5012700122965,15.1869636174759,15.4489583894853,53448.0130752369,0.0,1.0
2024-01-16,17.39,17.5606,17.39,17.4,32272,15.1869636174759,15.3359513111586,15.1869636174759,15.1956967765429,36953.4091300651,0.0,1.0
2024-01-17,17.25,17.41,17.1,17.38,25225,15.0646993905382,15.2044299356099,14.9337020045336,15.178230458409,28884.1641455717,0.0,1.0
2024-01-18,16.95,17.19,16.9,17.11,44991,14.8027046185289,15.0123004361364,14.759038823194,14.9424351636005,51517.4402011264,0.0,1.0
2024-01-19,16.77,16.9569,16.5,16.94,38547,14.6455077553233,14.8087304982851,14.4097124605148,14.7939714594619,44138.6670096868,0.0,1.0
2024-01-22,17.66,17.805,16.76,16.95,40088,15.4227589122844,15.5493897187556,14.6367745962563,14.8027046185289,45903.2060363796,0.0,1.0
2024-01-23,17.89,18.1699,17.56,17.56,13666,15.6236215708249,15.8680626931096,15.3354273216146,15.3354273216146,15648.4038538506,0.0,1.0
2024-01-24,18.14,18.35,18.06,18.14,34057,15.8419505474993,16.0253468879059,15.7720852749635,15.8419505474993,38997.343044826,0.0,1.0
2024-01-25,18.09,18.25,18.0,18.14,17611,15.7982847521644,15.9380152972361,15.7196863205616,15.8419505474993,20165.6695646249,0.0,1.0
2024-01-26,18.23,18.35,18.0,18.0,21362,15.9205489791021,16.0253468879059,15.7196863205616,15.7196863205616,24460.7934381647,0.0,1.0
2024-01-29,18.32,18.49,18.22,18.3,54842,15.999147410705,16.1476111148436,15.9118158200352,15.981681092571,62797.4362763702,0.0,1.0
2024-01-30,17.92,18.2241,17.89,18.08,25098,15.7505344583339,16.0178189186453,15.7241663760934,15.8911642302833,28554.977685981,0.115323,1.0
2024-01-31,17.93,18.1,17.8001,18.04,24492,15.7593238190808,15.908742951777,15.6451500229793,15.856006787296,27865.5077490256,0.0,1.0
2024-02-01,17.87,18.08,17.81,17.9,18179,15.7065876545997,15.8911642302833,15.6538514901187,15.7329557368402,20682.9603694896,0.0,1.0
2024-02-02,17.69,17.9,17.69,17.75,19550,15.5483791611566,15.7329557368402,15.5483791611566,15.6011153256377,22242.8007714133,0.0,1.0
2024-02-05,17.76,17.98,17.5301,17.97,25033,15.6099046863845,15.803270622815,15.4078372828147,15.7944812620681,28481.024639938,0.0,1.0
2024-02-06,17.4,17.7,17.4,17.6,25634,15.2934876994983,15.5571685219035,15.2934876994983,15.4692749144351,29164.8058810439,0.0,1.0
2024-02-07,16.84,17.4,16.79,17.4,41404,14.8012834976754,15.2934876994983,14.7573366939412,15.2934876994983,47106.9525902605,0.0,1.0
2024-02-08,17.1534,17.25,16.8,16.85,20897,15.0767420634813,15.1616472882958,14.7661260546881,14.8100728584222,23775.3354332594,0.0,1.0
2024-02-09,16.99,17.5204,16.87,17.38,31353,14.933123908878,15.3993116028903,14.8276515799159,15.2759089780047,35671.5361936633,0.0,1.0
2024-02-12,16.872,17.36,16.86,17.3,22229,14.8294094520653,15.258330256511,14.8188622191691,15.20559409203,25290.8040075572,0.0,1.0
2024-02-13,17.04,17.17,16.87,17.05,20585,14.9770707126122,15.0913324023211,14.8276515799159,14.985860073359,23420.3608122527,0.0,1.0
2024-02-14,17.26,17.4,17.13,17.25,23185,15.1704366490426,15.2934876994983,15.0561749593337,15.1616472882958,26378.4826539752,0.0,1.0
2024-02-15,17.46,17.6,17.35,17.43,19276,15.3462238639794,15.4692749144351,15.2495408957642,15.3198557817389,21931.0602388624,0.0,1.0
2024-02-16,17.47,17.6,17.38,17.48,21352,15.3550132247262,15.4692749144351,15.2759089780047,15.363802585473,24293.0067555609,0.0,1.0
2024-02-20,17.22,17.57,17.16,17.57,18190,15.1352792060553,15.4429068321946,15.0825430415742,15.4429068321946,20695.4755003583,0.0,1.0
2024-02-21,17.25,17.48,17.1601,17.48,19161,15.1616472882958,15.363802585473,15.0826309351817,15.363802585473,21800.2202343247,0.0,1.0
2024-02-22,17.35,17.48,17.13,17.13,23202,15.2495408957642,15.363802585473,15.0561749593337,15.0561749593337,26397.8242198633,0.0,1.0
2024-02-23,17.52,17.55,17.33,17.33,11466,15.3989600284604,15.4253281107009,15.2319621742705,15.2319621742705,13045.3173219961,0.0,1.0
2024-02-26,17.62,17.72,17.52,17.55,24798,15.4868536359288,15.5747472433972,15.3989600284604,15.4253281107009,28213.655935013,0.0,1.0
2024-02-27,17.58,17.71,17.365,17.63,22029,15.4516961929414,15.5659578826503,15.2627249368844,15.4956429966756,25063.2561735786,0.0,1.0
2024-02-28,17.44,17.5792,17.37,17.55,9842,15.4289809690273,15.5521297162113,15.367052719725,15.5262967893595,11124.8098850187,0.114156,1.0
2024-02-29,17.09,17.445,16.98,17.32,18826,15.1193397225159,15.433404415406,15.0220239021837,15.3228182559377,21279.7877357611,0.0,1.0
2024-03-01,17.07,17.2799,17.0,17.01,24459,15.1016459370009,15.2873422159802,15.0397176876986,15.0485645804561,27646.9950190685,0.0,1.0
2024-03-04,16.91,17.35,16.91,17.09,32783,14.9600956528814,15.3493589342101,14.9600956528814,15.1193397225159,37055.9482280601,0.0,1.0
2024-03-05,17.03,17.1,16.88,16.88,13217,15.066258365971,15.1281866152733,14.933554974609,14.933554974609,14939.7086212449,0.0,1.0
2024-03-06,17.02,17.15,17.02,17.04,9577,15.0574114732136,15.1724210790607,15.0574114732136,15.0751052587285,10825.269687952,0.0,1.0
2024-03-07,16.771,17.12,16.771,17.0,22090,14.8371238435526,15.1458804007883,14.8371238435526,15.0397176876986,24969.2186913292,0.0,1.0
2024-03-08,16.6,16.986,16.5901,16.68,35389,14.6858419773998,15.0273320378382,14.6770835535699,14.7566171194596,40001.61522261,0.0,1.0
2024-03-11,16.66,16.96,16.59,16.59,32068,14.7389233339447,15.0043301166688,14.6769950846424,14.6769950846424,36247.7548661632,0.0,1.0
2024-03-12,16.99,17.09,16.66,16.66,15200,15.0308707949412,15.1193397225159,14.7389233339447,14.7389233339447,17181.1735675964,0.0,1.0
2024-03-13,17.07,17.19,17.01,17.13,18212,15.1016459370009,15.2078086500906,15.0485645804561,15.1547272935457,20585.7587508596,0.0,1.0
2024-03-14,17.28,17.28,17.0,17.16,17154,15.2874306849078,15.2874306849078,15.0397176876986,15.1812679718181,19389.8586433256,0.0,1.0
2024-03-15,17.11,17.3,16.95,17.13,16835,15.1370335080308,15.3051244704227,14.9954832239113,15.1547272935457,19029.2800664793,0.0,1.0
2024-03-18,15.51,17.2,14.35,17.1,191757,13.7215306668356,15.216655542848,12.6952911069691,15.1281866152733,216750.677618526,0.0,1.0
2024-03-19,14.9,15.52,14.9,15.52,133210,13.18187020863,13.7303775595931,13.18187020863,13.7303775595931,150572.640193389,0.0,1.0
2024-03-20,13.03,14.79,12.9,14.79,192048,11.5275012629831,13.0845543882978,11.412491657136,13.0845543882978,217079.606665116,0.0,1.0
2024-03-21,12.62,13.31,12.5,13.03,140055,11.1647786599269,11.7752142601923,11.0586159468372,11.5275012629831,158309.820000639,0.0,1.0
2024-03-22,13.11,13.16,12.5,12.52,79607,11.5982764050429,11.6425108688302,11.0586159468372,11.0763097323522,89983.0055391872,0.0,1.0
2024-03-25,14.0,14.28,13.26,13.35,55231,12.3856498604577,12.6333628576668,11.7309797964049,11.8106018312222,62429.8287705209,0.0,1.0
2024-03-26,13.41,14.0,13.3506,14.0,28290,11.863683187767,12.3856498604577,11.8111326447876,12.3856498604577,31977.3289623225,0.0,1.0
2024-03-27,13.1,13.2999,12.74,13.16,30953,11.6065836373421,11.7836947876555,11.287624087003,11.6597435623987,34935.7151656089,0.01939,1.0
2024-03-28,13.04,13.55,13.02,13.12,50994,11.5534237122856,12.0052830752661,11.5357037372668,11.624303612361,57555.3858803687,0.0,1.0
2024-04-01,13.53,13.62,12.8301,13.0,64572,11.9875631002473,12.0673029878321,11.3674525744629,11.5179837622479,72880.4639186405,0.0,1.0
2024-04-02,13.23,13.5,13.045,13.29,49505,11.7217634749646,11.960983137719,11.5578537060403,11.7749234000212,55874.7966036721,0.0,1.0
2024-04-03,13.37,13.44,13.16,13.16,27942,11.8458033000965,11.9078232126625,11.6597435623987,11.6597435623987,31537.2905100456,0.0,1.0
2024-04-04,13.74,13.99,13.31,13.31,33075,12.1736228379451,12.3951225256807,11.79264337504,11.79264337504,37330.75240211,0.0,1.0
2024-04-05,13.69,13.98,13.48,13.84,33607,12.129322900398,12.3862625381712,11.9432631627002,12.2622227130393,37931.2047158794,0.0,1.0
2024-04-08,13.19,13.76,13.15,13.56,38908,11.6863235249269,12.191342812964,11.6508835748893,12.0141430627755,43914.2831280816,0.0,1.0
2024-04-09,13.4,13.45,13.15,13.24,25516,11.8723832626248,11.9166832001719,11.6508835748893,11.730623462474,28799.1376656761,0.0,1.0
2024-04-10,13.25,13.6299,13.21,13.21,18716,11.7394834499835,12.0760743754664,11.7040434999458,11.7040434999458,21124.18327915,0.0,1.0
2024-04-11,13.3,13.52,13.26,13.31,13347,11.7837833875306,11.9787031127379,11.7483434374929,11.79264337504,15064.3553230827,0.0,1.0
2024-04-12,13.1,13.57,13.0501,13.25,46875,11.6065836373421,12.023003050285,11.5623722996701,11.7394834499835,52906.395127707,0.0,1.0
2024-04-15,12.73,13.2417,12.69,13.05,40147,11.2787640994936,11.7321296603507,11.2433241494559,11.562283699795,45312.7049640968,0.0,1.0
2024-04-16,12.92,13.22,12.8,12.8,37437,11.4471038621726,11.7129034874552,11.3407840120595,11.3407840120595,42254.0099071137,0.0,1.0
2024-04-17,13.16,13.27,12.9,12.9,37601,11.6597435623987,11.7572034250023,11.4293838871537,11.4293838871537,42439.1117482005,0.0,1.0
2024-04-18,13.14,13.3599,12.95,12.95,17274,11.6420235873798,11.836854712712,11.4736838247008,11.4736838247008,19496.6414813015,0.0,1.0
2024-04-19,14.4146,14.6016,13.14,13.14,94271,12.7713175953307,12.9369993617569,11.6420235873798,11.6420235873798,106400.827201793,0.0,1.0
2024-04-22,14.62,14.98,14.45,14.55,45270,12.9533017387742,13.2722612891134,12.802681951114,12.8912818262083,51094.8801585342,0.0,1.0
2024-04-23,14.53,14.89,14.1001,14.59,37340,12.8735618511894,13.1925214015286,12.4926709881594,12.9267217762459,42144.5289401296,0.0,1.0
2024-04-24,14.48,14.72,14.42,14.72,17955,12.8292619136423,13.0419016138684,12.7761019885858,13.0419016138684,20265.2655897168,0.0,1.0
2024-04-25,14.44,14.6072,14.4,14.41,20112,12.7938219636046,12.9419609547622,12.7583820135669,12.7672420010764,22699.8062679134,0.0,1.0
2024-04-26,14.4,14.6799,13.945,14.4,52470,12.7583820135669,13.0063730639556,12.3552525818883,12.7583820135669,59221.3024501501,0.0,1.0
2024-04-29,13.97,14.3,13.75,14.2,75642,12.4977805429561,12.7930037053881,12.3009651013347,12.7035421410148,84552.5120534765,0.135867,1.0
2024-04-30,13.28,14.08,13.2,14.08,38224,11.88049574878,12.5961882637668,11.8089264972813,12.5961882637668,42726.7288111379,0.0,1.0
2024-05-01,13.23,13.4702,13.03,13.36,36179,11.8357649665933,12.0506516442181,11.6568418378466,11.9520650002787,40440.8309349666,0.0,1.0
2024-05-02,13.27,13.46,13.225,13.35,21625,11.8715495923427,12.041526564652,11.8312918883747,11.9431188438413,24172.3919668495,0.0,1.0
2024-05-03,13.11,13.4399,13.03,13.11,36600,11.7284110893453,12.023544790213,11.6568418378466,11.7284110893453,40911.4240918703,0.0,1.0
2024-05-06,13.03,13.2499,12.94,13.08,57570,11.6568418378466,11.8535678179036,11.5763264299106,11.7015726200333,64351.6580592617,0.0,1.0
2024-05-07,13.16,13.24,12.85,12.85,29752,11.773141871532,11.8447111230307,11.4958110219746,11.4958110219746,33256.7401524951,0.0,1.0
2024-05-08,13.42,13.4729,13.19,13.2,28955,12.0057419389027,12.0530671064562,11.799980340844,11.8089264972813,32365.8547699481,0.0,1.0
2024-05-09,13.76,14.0,13.45,13.48,25775,12.3099112577721,12.5246190122681,12.0325804082147,12.0594188775267,28811.2556275396,0.0,1.0
2024-05-10,13.775,14.05,13.61,13.75,44408,12.3233304924281,12.5693497944547,12.175718911212,12.3009651013347,49639.1945648024,0.0,1.0
2024-05-13,14.06,14.2,13.7,13.7,48209,12.5782959508921,12.7035421410148,12.256234319148,12.256234319148,53887.9465586057,0.0,1.0
2024-05-14,13.95,14.14,13.8,14.14,27569,12.4798882300814,12.6498652023908,12.3456958835214,12.6498652023908,30816.5860871249,0.0,1.0
2024-05-15,13.98,14.1399,13.93,14.1,19150,12.5067266993934,12.6497757408264,12.4619959172067,12.6140805766414,21405.8407475223,0.0,1.0
2024-05-16,14.05,14.14,13.9001,14.14,20324,12.5693497944547,12.6498652023908,12.4352469094591,12.6498652023908,22718.1361541851,0.0,1.0
2024-05-17,14.04,14.1,13.9001,14.1,18688,12.5604036380174,12.6140805766414,12.4352469094591,12.6140805766414,20889.4178532479,0.0,1.0
2024-05-20,14.28,14.37,13.91,13.92,64411,12.7751113925134,12.8556268004494,12.4441036043321,12.4530497607694,71998.5174093295,0.0,1.0
2024-05-21,14.16,14.265,14.1,14.1,15467,12.6677575152654,12.7616921578574,12.6140805766414,12.6140805766414,17288.9889734688,0.0,1.0
2024-05-22,14.03,14.3,13.95,14.3,25061,12.5514574815801,12.7930037053881,12.4798882300814,12.7930037053881,28013.1475182065,0.0,1.0
2024-05-23,13.679,14.22,13.64,14.22,26167,12.2374473906296,12.7214344538894,12.202557380524,12.7214344538894,29249.4326287424,0.0,1.0
2024-05-24,13.72,14.08,13.6401,13.85,21975,12.2741266320227,12.5961882637668,12.2026468420884,12.3904266657081,24563.621432209,0.0,1.0
2024-05-28,13.85,13.89,13.66,13.74,13986,12.3904266657081,12.4262112914574,12.2204496933987,12.2920189448974,15633.5294357622,0.0,1.0
2024-05-29,14.19,14.2999,13.84,13.84,28007,12.6945959845774,12.7929142438237,12.3814805092707,12.3814805092707,31306.1818180604,0.0,1.0
2024-05-30,14.315,14.4,14.165,14.22,18416,12.8064229400441,12.8824652697615,12.6722305934841,12.7214344538894,20585.37666874,0.0,1.0
2024-05-31,14.28,14.4,14.1214,14.34,20513,12.8272245429922,12.9350163458745,12.6847597101828,12.8811204444333,22836.2448180602,0.058252,1.0
2024-06-03,13.85,14.39,13.84,14.39,23665,12.440970582664,12.9260336956343,12.4319879324238,12.9260336956343,26345.2314931699,0.0,1.0
2024-06-04,13.58,13.8344,13.58,13.77,13850,12.1984390261789,12.4269576482893,12.1984390261789,12.3691093807425,15418.6121352378,0.0,1.0
2024-06-05,13.55,13.83,13.54,13.83,16252,12.1714910754583,12.4230052821836,12.1625084252181,12.4230052821836,18092.6559149375,0.0,1.0
2024-06-06,13.43,13.57,13.39,13.54,45093,12.063699272576,12.1894563759387,12.0277686716152,12.1625084252181,50200.1066436303,0.0,1.0
2024-06-07,13.52,13.58,13.43,13.5,13325,12.1445431247377,12.1984390261789,12.063699272576,12.1265778242573,14834.1521084508,0.0,1.0
2024-06-10,13.65,13.7,13.4953,13.52,9256,12.2613175778602,12.3062308290611,12.1223559786444,12.1445431247377,10304.3085865532,0.0,1.0
2024-06-11,13.52,13.6381,13.4003,13.6,11397,12.1445431247377,12.2506282240744,12.0370208013626,12.2164043266592,12687.7922386502,0.0,1.0
2024-06-12,13.49,13.64,13.3268,13.52,27021,12.1175951740171,12.25233492762,11.9709983220972,12.1445431247377,30081.3226358312,0.0,1.0
2024-06-13,13.16,13.48,13.09,13.31,49191,11.8211677160908,12.1086125237769,11.7582891644095,11.9559074696937,54762.2346241507,0.0,1.0
2024-06-14,13.08,13.2,12.85,13.03,59195,11.7493065141693,11.8570983170516,11.5427055586449,11.7043932629684,65899.259591726,0.0,1.0
2024-06-17,12.45,13.1,12.45,13.08,59044,11.1833995490373,11.7672718146497,11.1833995490373,11.7493065141693,65731.1577554501,0.0,1.0
2024-06-18,11.39,12.4,11.3,12.4,93665,10.2312386235771,11.1384862978364,10.1503947714154,11.1384862978364,104273.235064769,0.0,1.0
2024-06-20,10.8,11.49,10.75,11.49,135730,9.70126225940586,10.321065125979,9.65634900820491,10.321065125979,151102.398925331,0.0,1.0
2024-06-21,10.67,10.9184,10.5025,10.89,52546,9.58448780628339,9.80761683824972,9.43402841476019,9.78210611156758,58497.2125096178,0.0,1.0
2024-06-24,10.85,10.89,10.52,10.52,41992,9.74617551060682,9.78210611156758,9.44974805268053,9.44974805268053,46747.8960854084,0.0,1.0
2024-06-25,10.85,11.15,10.7514,10.76,37637,9.74617551060682,10.0156550178125,9.65760657923854,9.6653316584451,41899.6610060611,0.0,1.0
2024-06-26,10.45,10.917,10.45,10.86,28222,9.38686950099919,9.80635926721609,9.38686950099919,9.75515816084701,31418.344525681,0.0,1.0
2024-06-27,10.51,10.69,10.45,10.51,23581,9.44076540244034,9.60245310676377,9.38686950099919,9.44076540244034,26251.717888884,0.0,1.0
2024-06-28,10.8,10.8,10.48,10.48,18770,9.72836650824062,9.72836650824062,9.44011861170015,9.44011861170015,20837.6195354364,0.030174,1.0
2024-07-01,10.52,10.755,10.5,10.75,28598,9.47614959876771,9.68783164778961,9.45813410523393,9.68332777440617,31748.2282085461,0.0,1.0
2024-07-02,9.92,10.61,9.81,10.52,43423,8.93568479275434,9.55721931966972,8.83659957831856,9.47614959876771,48206.2841282502,0.0,1.0
2024-07-03,9.73,9.86,9.51,9.86,62236,8.76453760418344,8.88163831215301,8.56636717531187,8.88163831215301,69091.6403520203,0.0,1.0
2024-07-05,9.43,9.75,9.19,9.6,71381,8.49430520117676,8.78255309771722,8.27811927877141,8.64743689621388,79244.0127895038,0.0,1.0
2024-07-08,9.883,9.9,9.4884,9.51,25698,8.90235612971685,8.91766929922056,8.5469104422954,8.56636717531187,28528.7771348772,0.0,1.0
2024-07-09,9.65,9.99,9.6001,9.96,39228,8.69247563004833,8.99873902012257,8.64752697368155,8.9717157798219,43549.1816268567,0.0,1.0
2024-07-10,9.56,9.73,9.5,9.73,22224,8.61140590914632,8.76453760418344,8.55735942854499,8.76453760418344,24672.0967797304,0.0,1.0
2024-07-11,9.49,9.7,9.4,9.58,58719,8.5483516817781,8.73751436388278,8.46728196087609,8.6294214026801,65187.2233085397,0.0,1.0
2024-07-12,10.29,10.3231,9.58,9.58,33741,9.26897142312925,9.29878706492766,8.6294214026801,8.6294214026801,37457.7581643666,0.0,1.0
2024-07-15,10.23,10.4275,9.91,10.11,35175,9.21492494252792,9.39282794117398,8.92667704598745,9.10683198132524,39049.7212125187,0.0,1.0
2024-07-16,9.98,10.205,9.95,10.04,34299,8.98973127335568,9.19240557561069,8.96270803305501,9.04377775395702,38077.2249571622,0.0,1.0
2024-07-17,10.11,10.4,10.01,10.01,44677,9.10683198132524,9.36805663756504,9.01675451365635,9.01675451365635,49598.4191787263,0.0,1.0
2024-07-18,9.985,10.21,9.875,10.01,38874,8.99423514673912,9.19690944899414,8.89514993230334,9.01675451365635,43156.1865647606,0.0,1.0
2024-07-19,10.0,10.11,9.87,9.99,32701,9.00774676688946,9.10683198132524,8.8906460589199,8.99873902012257,36303.1964000163,0.0,1.0
2024-07-22,10.39,10.69,10.06,10.22,42882,9.35904889079815,9.62928129380483,9.0617932474908,9.20591719576103,47605.6899796795,0.0,1.0
2024-07-23,10.05,10.4,10.0,10.27,50457,9.05278550072391,9.36805663756504,9.00774676688946,9.25095592959547,56015.1182152112,0.0,1.0
2024-07-24,10.0,10.3,9.98,10.19,33326,9.00774676688946,9.27797916989614,8.98973127335568,9.17889395546036,36997.0436141691,0.0,1.0
2024-07-25,10.22,10.24,9.89,9.89,26973,9.20591719576103,9.22393268929481,8.90866155245368,8.90866155245368,29944.2254517489,0.0,1.0
2024-07-26,10.23,10.325,10.22,10.24,11252,9.21492494252792,9.30049853681337,9.20591719576103,9.22393268929481,12491.4701658354,0.0,1.0
2024-07-29,10.45,10.59,10.2494,10.4,38638,9.41309537139948,9.53920382613594,9.23239997125568,9.36805663756504,42894.1898566965,0.0,1.0
2024-07-30,10.45,10.75,10.403,10.46,45673,9.41309537139948,9.68332777440617,9.3707589615951,9.42210311816637,50704.1340992002,0.0,1.0
2024-07-31,10.34,10.635,10.3,10.37,26240,9.40060793205654,9.66880709452818,9.3642419439248,9.42788242315535,28862.1333812657,0.096137,1.0
2024-08-01,10.16,10.35,10.1,10.35,13711,9.23696098546369,9.40969942908948,9.18241200326606,9.40969942908948,15081.1246490295,0.0,1.0
2024-08-02,10.01,10.16,9.79,10.16,34938,9.10058852996963,9.23696098546369,8.90057559524503,9.23696098546369,38429.3146369916,0.0,1.0
2024-08-05,9.5,10.075,9.12,10.05,78975,8.63692218128986,9.15968326068372,8.29144529403827,9.13695451810138,86866.8820040189,0.0,1.0
2024-08-06,9.79,9.8999,9.74,9.74,17470,8.90057559524503,9.000491147637,8.85511811008034,8.85511811008034,19215.7572473594,0.0,1.0
2024-08-07,9.86,10.0,9.774,9.86,20899,8.96421607447558,9.0914970329367,8.88602919999233,8.96421607447558,22987.4133206963,0.0,1.0
2024-08-08,9.97,10.08,9.8,9.8,15819,9.06422254183789,9.16422900920019,8.90966709227796,8.90966709227796,17399.7746935305,0.0,1.0
2024-08-09,10.09,10.17,9.92,10.14,9405,9.17332050623313,9.24605248249662,9.0187650566732,9.21877799139781,10344.830962302,0.0,1.0
2024-08-12,9.79,10.0698,9.7305,10.01,23846,8.90057559524503,9.1549556822266,8.84648118789905,9.10058852996963,26228.9036817706,0.0,1.0
2024-08-13,10.32,10.36,9.78,9.78,51568,9.38242493799067,9.41879092612242,8.89148409821209,8.89148409821209,56721.1316389142,0.0,1.0
2024-08-14,10.3,10.5899,10.26,10.49,19491,9.3642419439248,9.62780444290963,9.32787595579305,9.5369803875506,21438.713480726,0.0,1.0
2024-08-15,10.7,10.74,10.275,10.43,36172,9.72790182524227,9.76426781337401,9.34151320134246,9.48243140535298,39786.6268546929,0.0,1.0
2024-08-16,10.45,10.75,10.27,10.27,20488,9.50061439941885,9.77335931040695,9.33696745282599,9.33696745282599,22535.3425577504,0.0,1.0
2024-08-19,10.63,10.72,10.21,10.21,26204,9.66426134601171,9.74608481930814,9.28241847062837,9.28241847062837,28822.5359421755,0.0,1.0
2024-08-20,10.48,10.97,10.36,10.82,66952,9.52788889051766,9.97337224513156,9.41879092612242,9.83699978963751,73642.437276772,0.0,1.0
2024-08-21,10.51,10.76,10.335,10.64,23679,9.55516338161647,9.78245080743989,9.39606218354008,9.67335284304465,26045.2155615469,0.0,1.0
2024-08-22,10.175,10.57,10.0211,10.57,43250,9.25059823101309,9.60971236381409,9.11068009167619,9.60971236381409,47571.923351362,0.0,1.0
2024-08-23,10.1701,10.29,10.02,10.28,20699,9.24614339746695,9.35515044689186,9.10968002700257,9.34605894985893,22767.4275479732,0.0,1.0
2024-08-26,10.01,10.2699,10.0,10.15,35008,9.10058852996963,9.33687653785566,9.0914970329367,9.22786948843075,38506.3096574447,0.0,1.0
2024-08-27,9.99,10.1998,9.95,10.14,22073,9.08240553590376,9.27314514365477,9.04603954777201,9.21877799139781,24278.7298065807,0.0,1.0
2024-08-28,9.93,10.036,9.82,10.0,19633,9.02785655370614,9.12422642225527,8.92785008634384,9.0914970329367,21594.9033793593,0.0,1.0
2024-08-29,9.89,9.95,9.79,9.9,45620,8.9914905655744,9.04603954777201,8.90057559524503,9.00058206260733,50178.7547581303,0.0,1.0
2024-08-30,9.59,9.88,9.54,9.74,41098,8.76890798946552,9.03407830405833,8.72318896970814,8.90606504873766,44946.2829891117,0.055175,1.0
2024-09-03,9.35,9.6,9.16,9.59,50472,8.5494566946301,8.778051793417,8.37572441955205,8.76890798946552,55198.0338465727,0.0,1.0
2024-09-04,9.365,9.3899,9.25,9.25,17408,8.56317240055731,8.58594047239649,8.45801865511534,8.45801865511534,19038.0284752167,0.0,1.0
2024-09-05,9.145,9.41,9.13,9.39,35789,8.36200871362484,8.60431951833895,8.34829300769762,8.586031910436,39140.1655043389,0.0,1.0
2024-09-06,9.08,9.2,8.8801,9.07,37437,8.30257398794024,8.41229963535796,8.11978934695024,8.29343018398877,40942.4788618272,0.0,1.0
2024-09-09,8.89,9.17,8.89,8.97,37511,8.1288417128622,8.38486822350353,8.1288417128622,8.20199214447401,41023.4079810348,0.0,1.0
2024-09-10,9.09,9.12,8.9,8.95,12211,8.31171779189172,8.33914920374615,8.13798551681367,8.18370453657105,13354.3983060013,0.0,1.0
2024-09-11,9.05,9.15,9.05,9.13,13127,8.27514257608582,8.36658061560058,8.27514257608582,8.34829300769762,14356.169565382,0.0,1.0
2024-09-12,9.19,9.27,9.02,9.02,23512,8.40315583140648,8.47630626301829,8.24771116423139,8.24771116423139,25713.5871730983,0.0,1.0
2024-09-13,9.26,9.55,9.17,9.34,31824,8.46716245906681,8.73233277365962,8.38486822350353,8.54031289067862,34803.8958062556,0.0,1.0
2024-09-16,9.45,9.47,9.27,9.31,19249,8.64089473414486,8.65918234204781,8.47630626301829,8.51288147882419,21051.4137246925,0.0,1.0
2024-09-17,9.36,9.5,9.27,9.5,23703,8.55860049858157,8.68661375390224,8.47630626301829,8.68661375390224,25922.4717915936,0.0,1.0
2024-09-18,9.25,9.4793,9.25,9.29,10103,8.45801865511534,8.66768607972268,8.45801865511534,8.49459387092124,11049.0120453306,0.0,1.0
2024-09-19,9.3,9.42,9.2731,9.42,11737,8.50373767487272,8.61346332229043,8.47914084224325,8.61346332229043,12836.0144883742,0.0,1.0
2024-09-20,9.79,9.93,9.35,9.4388,55839,8.95178406849504,9.07979732381571,8.5494566946301,8.6306536737192,61067.5822626164,0.0,1.0
2024-09-23,9.925,10.16,9.72,9.82,59220,9.07522542183997,9.29010481469966,8.88777744083471,8.97921548034947,64765.1681010072,0.0,1.0
2024-09-24,10.9,11.11,9.97,10.2,131104,9.96674630710888,10.1587661900899,9.11637253962161,9.32668003050556,143380.151953976,0.0,1.0
2024-09-25,10.55,10.825,10.51,10.77,32289,9.64671316880722,9.89816777747281,9.61013795300132,9.84787685573969,35312.4368931682,0.0,1.0
2024-09-26,10.38,10.6482,10.34,10.49,27254,9.49126850163213,9.73650532361072,9.45469328582622,9.59185034509836,29805.9758768128,0.0,1.0
2024-09-27,10.23,10.5599,10.1828,10.36,33483,9.35411144235999,9.65576553471918,9.31095268770902,9.47298089372918,36618.2391679504,0.0,1.0
2024-09-30,10.57,10.68,10.21,10.21,27789,9.75847788450611,9.86003252663437,9.42611723754091,9.42611723754091,30099.9534431866,0.10223,1.0
2024-10-01,10.53,10.696,10.5,10.59,19971,9.7215489237322,9.87480411094393,9.69385220315177,9.77694236489307,21631.8028793364,0.0,1.0
2024-10-02,10.45,10.712,10.45,10.48,26251,9.64769100218438,9.8895756952535,9.64769100218438,9.67538772276481,28434.0522450283,0.0,1.0
2024-10-03,10.78,10.9383,10.5,10.51,17825,9.95235492856915,10.0985012908319,9.69385220315177,9.70308444334525,19307.3399591493,0.0,1.0
2024-10-04,10.79,10.91,10.74,10.91,11521,9.96158716876262,10.0723740510844,9.91542596779524,10.0723740510844,12479.094736009,0.0,1.0
2024-10-07,10.84,10.9,10.67,10.67,19097,10.00774836973,10.0631418108909,9.85080028644089,9.85080028644089,20685.1204039201,0.0,1.0
2024-10-08,10.38,10.76,10.2,10.76,39779,9.58306532083003,9.93389044818219,9.41688499734743,9.93389044818219,43087.0505601684,0.0,1.0
2024-10-09,10.42,10.48,10.32,10.32,13290,9.61999428160395,9.67538772276481,9.52767187966917,9.52767187966917,14395.2060621091,0.0,1.0
2024-10-10,10.425,10.59,10.4,10.4,11589,9.62461040170068,9.77694236489307,9.60152980121699,9.60152980121699,12552.7496654464,0.0,1.0
2024-10-11,10.8,10.8,10.4201,10.62,26147,9.97081940895611,9.97081940895611,9.62008660400588,9.8046390854735,28321.4035294181,0.0,1.0
2024-10-14,11.1,11.21,10.65,10.65,33793,10.2477866147604,10.3493412568887,9.83233580605394,9.83233580605394,36603.2504482208,0.0,1.0
2024-10-15,10.89,11.19,10.79,11.1,28303,10.0539095706974,10.3308767765017,9.96158716876262,10.2477866147604,30656.6980568754,0.0,1.0
2024-10-16,10.99,11.17,10.8,10.8,18016,10.1462319726322,10.3124122961148,9.97081940895611,9.97081940895611,19514.2236580103,0.0,1.0
2024-10-17,11.06,11.14,10.75,10.99,19171,10.2108576539865,10.2847155755344,9.92465820798872,10.1462319726322,20765.2742977197,0.0,1.0
2024-10-18,11.28,11.3201,11.05,11.14,18739,10.413966938243,10.4509882214189,10.2016254137931,10.2847155755344,20297.3488636466,0.0,1.0
2024-10-21,11.27,11.7789,11.24,11.35,58576,10.4047346980496,10.8745634014957,10.3770379774691,10.4785926195974,63447.2227459819,0.0,1.0
2024-10-22,11.19,11.588,11.1368,11.34,46442,10.3308767765017,10.6983199362022,10.2817612586724,10.4693603794039,50304.1504843095,0.0,1.0
2024-10-23,11.04,11.36,10.931,11.24,23844,10.1923931735996,10.4878248597909,10.0917617554907,10.3770379774691,25826.8843750887,0.0,1.0
2024-10-24,10.9,11.2334,10.9,11.05,18474,10.0631418108909,10.3709446989414,10.0631418108909,10.2016254137931,20010.3112709859,0.0,1.0
2024-10-25,10.72,11.0,10.665,11.0,32130,9.89696148740828,10.1554642128257,9.84618416634415,10.1554642128257,34801.9541591848,0.0,1.0
2024-10-28,10.92,10.95,10.5293,10.72,42478,10.0816062912778,10.1093030118583,9.72090266691866,9.89696148740828,46010.5013623982,0.0,1.0
2024-10-29,10.5,10.75,10.34,10.75,25457,9.69385220315177,9.92465820798872,9.54613636005612,9.92465820798872,27574.0226277736,0.0,1.0
2024-10-30,10.5,10.63,10.32,10.4,12262,9.69385220315177,9.81387132566698,9.52767187966917,9.60152980121699,13281.7168347315,0.0,1.0
2024-10-31,10.15,10.47,10.15,10.33,18053,9.43035668223775,9.72766842000289,9.43035668223775,9.59759453473064,19430.6489324133,0.064592,1.0
2024-11-01,9.86,10.545,9.6301,10.29,37869,9.1609179198881,9.79735085854159,8.94731801828747,9.56043056751,40758.8347876564,0.0,1.0
2024-11-04,10.06,10.3,9.7,9.76,35934,9.34673775599131,9.56972155931516,9.01226205100554,9.0680080018365,38676.1723113799,0.0,1.0
2024-11-05,9.875,10.0,9.8,9.95,16067,9.17485440759584,9.29099180516035,9.10517196905714,9.24453684613455,17293.0945769171,0.0,1.0
2024-11-06,10.14,10.25,9.7,9.9,38288,9.42106569043259,9.52326660028936,9.01226205100554,9.19808188710875,41209.8092463437,0.0,1.0
2024-11-07,9.91,10.23,9.85,10.0,17372,9.20737287891391,9.50468461667904,9.15162692808294,9.29099180516035,18697.6808981269,0.0,1.0
2024-11-08,9.86,10.11,9.81,10.11,15705,9.1609179198881,9.39319271501711,9.1144629608623,9.39319271501711,16903.4698655931,0.0,1.0
2024-11-11,10.05,10.0993,9.83,9.92,18557,9.33744676418615,9.38325135378559,9.13304494447262,9.21666387071907,19973.1098564668,0.0,1.0
2024-11-12,10.1,10.15,9.985,10.1,14548,9.38390172321195,9.43035668223775,9.27705531745261,9.38390172321195,15658.1776252562,0.0,1.0
2024-11-13,10.04,10.1413,10.0,10.1,23002,9.32815577238099,9.42227351936726,9.29099180516035,9.38390172321195,24757.3138394379,0.0,1.0
2024-11-14,10.03,10.142,9.96,10.0,22261,9.31886478057583,9.42292388879362,9.25382783793971,9.29099180516035,23959.7671237165,0.0,1.0
2024-11-15,9.92,10.2799,9.775,10.25,34638,9.21666387071907,9.55104666578679,9.08194448954424,9.52326660028936,37281.2727923854,0.0,1.0
2024-11-18,10.15,10.3,9.87,9.99,56277,9.43035668223775,9.56972155931516,9.17020891169326,9.28170081335519,60571.5742518931,0.0,1.0
2024-11-19,10.04,10.28,9.92,10.25,19523,9.32815577238099,9.55113957570484,9.21666387071907,9.52326660028936,21012.8266275691,0.0,1.0
2024-11-20,10.38,10.38,10.1,10.17,19231,9.64404949375644,9.64404949375644,9.38390172321195,9.44893866584807,20698.5437112525,0.0,1.0
2024-11-21,11.1,11.28,10.4,10.49,56005,10.313000903728,10.4802387562209,9.66263147736676,9.74625040361321,60278.8175627213,0.0,1.0
2024-11-22,10.96,11.2,10.96,11.0,35901,10.1829270184557,10.4059108217796,10.1829270184557,10.2200909856764,38640.6540365908,0.0,1.0
2024-11-25,10.78,10.9359,10.7,10.83,30115,10.0156891659629,10.1605357282053,9.94136123152157,10.0621441249887,32413.1165235487,0.0,1.0
2024-11-26,10.85,10.94,10.7,10.7,18165,10.080726108599,10.1643450348454,9.94136123152157,9.94136123152157,19551.1958044252,0.0,1.0
2024-11-27,11.06,11.15,10.88,10.88,28429,10.2758369365073,10.3594558627538,10.1085990840145,10.1085990840145,30598.4555752275,0.0,1.0
2024-11-29,10.94,11.1,10.94,11.02,9482,10.2505115510448,10.4004276249175,10.2505115510448,10.3254695879812,10119.7954349339,0.092742,1.0
2024-12-02,10.5901,11.0045,10.4801,10.89,47124,9.92266383699451,10.3109464683248,9.81959653620704,10.2036627779596,50293.7397253556,0.0,1.0
2024-12-03,10.46,10.66,10.35,10.66,20314,9.80076332942678,9.98815842176764,9.69769602863931,9.98815842176764,21680.3970117323,0.0,1.0
2024-12-04,10.1,10.57,10.02,10.49,18180,9.46345216321324,9.90383063021426,9.3884941262769,9.82887259327791,19402.8560437774,0.0,1.0
2024-12-05,10.12,10.82,10.09,10.19,13596,9.48219167244733,10.1380744956403,9.4540824085962,9.54777995476663,14510.5187442903,0.0,1.0
2024-12-06,10.09,10.23,10.01,10.01,20816,9.4540824085962,9.5852589732348,9.37912437165986,9.37912437165986,22216.1634437442,0.0,1.0
2024-12-09,10.0,10.32,9.96,10.0,30211,9.36975461704281,9.66958676478819,9.33227559857464,9.36975461704281,32243.1069273134,0.0,1.0
2024-12-10,9.98,10.12,9.82,10.0,35338,9.35101510780873,9.48219167244733,9.20109903393604,9.36975461704281,37714.9684749727,0.0,1.0
2024-12-11,10.08,10.11,9.86,9.86,27945,9.44471265397916,9.47282191783028,9.23857805240421,9.23857805240421,29824.6871365984,0.0,1.0
2024-12-12,10.15,10.27,10.06,10.06,29730,9.51030093629846,9.62273799170297,9.42597314474507,9.42597314474507,31729.7530352861,0.0,1.0
2024-12-13,10.11,10.25,9.92,9.95,32779,9.47282191783028,9.60399848246889,9.29479658010647,9.3229058439576,34983.8403882826,0.0,1.0
2024-12-16,10.0016,10.23,9.99,10.03,29988,9.37125377778154,9.5852589732348,9.36038486242577,9.39786388089394,32005.1070979536,0.0,1.0
2024-12-17,9.77,10.05,9.75,10.05,28845,9.15425026085083,9.41660339012803,9.13551075161674,9.41660339012803,30785.2245645081,0.0,1.0
2024-12-18,9.47,9.85,9.4,9.8,54610,8.87315762233955,9.22920829778717,8.80756934002025,9.18235952470196,58283.2765979473,0.0,1.0
2024-12-19,9.35,9.5429,9.27,9.5,40005,8.76072056693503,8.94146313349779,8.68576252999869,8.90126688619067,42695.8886705893,0.0,1.0
2024-12-20,9.61,9.9175,9.36,9.36,42543,9.00433418697814,9.29245414145221,8.77009032155207,8.77009032155207,45404.6042172949,0.0,1.0
2024-12-23,9.57,9.7963,9.4329,9.7561,26889,8.96685516850997,9.17889271549365,8.83839583271032,9.14122630193314,28697.6565545176,0.0,1.0
2024-12-24,9.801,9.88,9.49,9.5,17466,9.18329650016366,9.2573175616383,8.89189713157363,8.90126688619067,18640.8296843023,0.0,1.0
2024-12-26,9.9,10.0499,9.7,9.7,48602,9.27605707087239,9.41650969258186,9.08866197853153,9.08866197853153,51871.1556347452,0.0,1.0
2024-12-27,9.61,9.87,9.5,9.6,47513,9.00433418697814,9.24794780702126,8.90126688619067,8.9949644323611,50708.9053469744,0.0,1.0
2024-12-30,9.73,9.8684,9.58,9.58,44231,9.11677124238266,9.24644864628253,8.97622492312702,8.97622492312702,47206.1455265301,0.0,1.0
2024-12-31,9.9,9.9933,9.7601,9.8,32106,9.3343978479954,9.42236747619924,9.20249054911313,9.24011100104596,34051.4091188281,0.062265,1.0
2025-01-02,9.99,10.25,9.88,9.99,55950,9.41925601024991,9.66440181231847,9.31554047860551,9.41925601024991,59340.1962311852,0.0,1.0
2025-01-03,9.9,10.2296,9.84,10.06,24694,9.3343978479954,9.64516729554079,9.27782573982573,9.48525680311452,26190.2914340105,0.0,1.0
2025-01-06,10.21,10.34,9.8151,9.97,43386,9.6266870735387,9.74925997457298,9.25434831493532,9.40039864086002,46014.9017638284,0.0,1.0
2025-01-07,10.15,10.3449,10.0,10.21,22744,9.57011496536903,9.7538800300735,9.42868469494485,9.6266870735387,24122.1344608056,0.0,1.0
2025-01-08,9.86,10.1917,9.7673,10.1,13116,9.29668310921562,9.60943258054695,9.20927920209349,9.5229715418943,13910.7419797717,0.0,1.0
2025-01-10,10.15,10.24,9.9,9.96,35569,9.57011496536903,9.65497312762353,9.3343978479954,9.39096995616507,37724.243784576,0.0,1.0
2025-01-13,10.14,10.2347,10.0,10.19,33678,9.56068628067408,9.64997592473521,9.42868469494485,9.6078297041488,35718.6618172271,0.0,1.0
2025-01-14,10.23,10.25,10.11,10.25,12502,9.64554444292858,9.66440181231847,9.53240022658925,9.66440181231847,13259.537681542,0.0,1.0
2025-01-15,10.22,10.4,10.1763,10.4,15969,9.63611575823364,9.80583208274265,9.59491240611673,9.80583208274265,16936.6147205683,0.0,1.0
2025-01-16,10.33,10.45,10.195,10.28,11608,9.73983128987803,9.85297550621737,9.61254404649628,9.69268786640331,12311.3672538266,0.0,1.0
2025-01-17,10.28,10.3999,10.25,10.33,24569,9.69268786640331,9.8057377958957,9.66440181231847,9.73983128987803,26057.7172690615,0.0,1.0
2025-01-21,10.43,10.53,10.28,10.28,41827,9.83411813682748,9.92840498377693,9.69268786640331,9.69268786640331,44361.4367785842,0.0,1.0
2025-01-22,10.43,10.49,10.25,10.49,34033,9.83411813682748,9.89069024499715,9.66440181231847,9.89069024499715,36095.1724456823,0.0,1.0
2025-01-23,11.11,11.22,10.43,10.44,67500,10.4752686960837,10.5789842277281,9.83411813682748,9.84354682152243,71590.0490724756,0.0,1.0
2025-01-24,11.07,11.3976,11.02,11.17,43128,10.437553957304,10.7464376679103,10.3904105338292,10.5318408042534,45741.2686873734,0.0,1.0
2025-01-27,11.07,11.07,10.51,10.96,28556,10.437553957304,10.437553957304,9.90954761438704,10.3338384256596,30286.3028342755,0.0,1.0
2025-01-28,11.05,11.18,10.6361,11.0,18326,10.4186965879141,10.5412694889483,10.0284433283903,10.3715531644393,19436.4331748471,0.0,1.0
2025-01-29,11.0,11.22,10.92,10.92,25684,10.3715531644393,10.5789842277281,10.2961236868798,10.2961236868798,27240.2788204069,0.0,1.0
2025-01-30,10.7,11.2,10.68,10.91,28206,10.088692623591,10.5601268583382,10.0698352542011,10.2866950021848,29915.0951724184,0.0,1.0
2025-01-31,10.49,10.6317,10.4001,10.51,22436,9.98030517868026,10.1151201685581,9.89477329731101,9.99933340590367,23581.807949396,0.095045,1.0
2025-02-03,10.63,10.73,10.32,10.32,27560,10.1135027692441,10.2086439053612,9.81856524728124,9.81856524728124,28967.4909558458,0.0,1.0
2025-02-04,10.64,10.77,10.55,10.55,13131,10.1230168828559,10.246700359808,10.0373898603505,10.0373898603505,13801.601006575,0.0,1.0
2025-02-05,10.87,10.96,10.55,10.57,43748,10.3418414959251,10.4274685184305,10.0373898603505,10.0564180875739,45982.213147182,0.0,1.0
2025-02-06,10.62,10.95,10.52,10.95,30949,10.1039886556324,10.4179544048188,10.0088475195154,10.4179544048188,32529.5674017588,0.0,1.0
2025-02-07,10.37,10.7,10.23,10.55,16047,9.86613581533978,10.1801015645261,9.73293822477588,10.0373898603505,16866.5213123532,0.0,1.0
2025-02-10,10.42,10.4771,10.32,10.33,15951,9.91370638339831,9.96803197212115,9.81856524728124,9.82807936089295,16765.6185862371,0.0,1.0
2025-02-11,10.56,10.81,10.29,10.37,21049,10.0469039739622,10.2847568142549,9.79002290644612,9.86613581533978,22123.9737710303,0.0,1.0
2025-02-12,10.41,10.54,10.2866,10.39,23135,9.9041922697866,10.0278757467388,9.78678810781814,9.88516404256319,24316.5059239292,0.0,1.0
2025-02-13,10.58,10.58,10.31,10.5,30930,10.0659322011856,10.0659322011856,9.80905113366954,9.98981929229196,32509.5970705482,0.0,1.0
2025-02-14,10.75,10.8,10.5,10.5,24523,10.2276721325846,10.2752427006432,9.98981929229196,9.98981929229196,25775.3911723587,0.0,1.0
2025-02-18,10.81,10.85,10.5001,10.71,53786,10.2847568142549,10.3228132687017,9.98991443342808,10.1896156781378,56532.8544467021,0.0,1.0
2025-02-19,11.27,11.36,10.97,10.97,42040,10.7224060403934,10.8080330628987,10.4369826320422,10.4369826320422,44186.9854783653,0.0,1.0
2025-02-20,10.99,11.21,10.93,11.16,23656,10.4560108592656,10.6653213587231,10.3989261775953,10.6177507906646,24864.1134271221,0.0,1.0
2025-02-21,10.66,10.99,10.64,10.99,16779,10.1420451100793,10.4560108592656,10.1230168828559,10.4560108592656,17635.9045989889,0.0,1.0
2025-02-24,10.64,10.74,10.53,10.7,11861,10.1230168828559,10.2181580189729,10.0183616331271,10.1801015645261,12466.7420256634,0.0,1.0
2025-02-25,10.76,10.79,10.54,10.77,27046,10.2371862461963,10.2657285870315,10.0278757467388,10.246700359808,28427.2409430989,0.0,1.0
2025-02-26,10.71,10.815,10.4868,10.7,40765,10.1896156781378,10.2895138710607,9.97726066232451,10.1801015645261,42846.8711471353,0.0,1.0
2025-02-27,10.82,10.87,10.72,10.87,21056,10.2942709278666,10.3418414959251,10.1991297917495,10.3418414959251,22131.3312614762,0.0,1.0
2025-02-28,10.94,10.94,10.6021,10.73,16063,10.4517799329425,10.4517799329425,10.1289594174634,10.251151616131,16813.3295120506,0.045553,1.0
2025-03-03,10.67,11.0425,10.65,10.94,29434,10.1938292398991,10.5497056590052,10.1747217811551,10.4517799329425,30808.9112156943,0.0,1.0
2025-03-04,10.8,10.97,10.66,10.66,26893,10.3180277217348,10.4804411210584,10.1842755105271,10.1842755105271,28149.2168690517,0.0,1.0
2025-03-05,10.68,10.826,10.6501,10.76,17589,10.2033829692711,10.3428674181019,10.1748173184489,10.2798128042469,18410.6115163704,0.0,1.0
2025-03-06,10.66,10.73,10.66,10.67,20308,10.1842755105271,10.251151616131,10.1842755105271,10.1938292398991,21256.6205397948,0.0,1.0
2025-03-07,10.66,10.75,10.66,10.66,27309,10.1842755105271,10.2702590748749,10.1842755105271,10.1842755105271,28584.648922654,0.0,1.0
2025-03-10,10.74,10.82,10.66,10.66,11867,10.2607053455029,10.3371351804787,10.1842755105271,10.1842755105271,12421.3273560048,0.0,1.0
2025-03-11,10.675,10.8289,10.59,10.7,27050,10.1986061045851,10.3456379996198,10.1173994049233,10.222490428015,28313.5506008198,0.0,1.0
2025-03-12,10.56,10.7659,10.38,10.66,42753,10.0887382168073,10.2854495045763,9.91677108811177,10.1842755105271,44750.063912638,0.0,1.0
2025-03-13,10.75,10.81,10.55,10.55,21251,10.2702590748749,10.3275814511068,10.0791844874354,10.0791844874354,22243.6696420711,0.0,1.0
2025-03-14,10.93,11.0,10.789,10.85,23894,10.4422262035705,10.5091023091743,10.3075186194256,10.3657963685947,25010.1285787796,0.0,1.0
2025-03-17,10.92,11.05,10.855,10.9,24554,10.4326724741985,10.5568709560342,10.3705732332807,10.4135650154546,25700.9582792063,0.0,1.0
2025-03-18,10.8441,11.01,10.7,11.01,17573,10.3601596682652,10.5186560385463,10.222490428015,10.5186560385463,18393.8641296934,0.0,1.0
2025-03-19,10.855,10.9004,10.77,10.88,12582,10.3705732332807,10.4139471646294,10.2893665336189,10.3944575567106,13169.7261981336,0.0,1.0
2025-03-20,11.11,11.15,10.91,10.91,19966,10.6141933322661,10.652408249754,10.4231187448265,10.4231187448265,20898.6451495737,0.0,1.0
2025-03-21,11.71,11.8922,11.2,11.25,63584,11.1874170945847,11.3614860437421,10.7001768966139,10.7479455434737,66554.1146544371,0.0,1.0
2025-03-24,11.78,11.89,11.52,11.79,37380,11.2542932001885,11.3593842232802,11.0058962365171,11.2638469295605,39126.0821241644,0.0,1.0
2025-03-25,12.15,12.41,11.87,11.87,37872,11.6077811869516,11.856178150623,11.3402767645363,11.3402767645363,39641.0642644826,0.0,1.0
2025-03-26,11.75,12.4255,11.6,12.25,48241,11.2256320120726,11.8709864311496,11.0823260714929,11.7033184806714,50494.417542852,0.0,1.0
2025-03-27,11.76,11.939,11.61,11.87,21345,11.2351857414445,11.4061974972029,11.0918798008649,11.3402767645363,22342.0605387986,0.0,1.0
2025-03-28,12.33,12.44,11.5952,11.78,46274,11.7797483156472,11.884839338739,11.0777402813944,11.2542932001885,48435.5356932473,0.0,1.0
2025-03-31,13.17,13.22,12.02,12.15,91083,12.7319924064756,12.7803295074872,11.620239083207,11.7459155458374,94216.4487460652,0.156725,1.0
2025-04-01,12.27,13.3119,12.12,13.2,59449,11.8619245882654,12.8691730991467,11.7169132852304,12.7609946670826,61494.1719256595,0.0,1.0
2025-04-02,11.76,12.58,11.71,12.35,31691,11.3688861579463,12.1616146145378,11.3205490569346,11.9392639498841,32781.2377415276,0.0,1.0
2025-04-03,11.86,12.15,11.0001,11.65,37233,11.4655603599696,11.7459155458374,10.6342588967708,11.2625445357206,38513.8943179547,0.0,1.0
2025-04-04,10.85,12.01,10.79,11.5,76123,10.4891509195338,11.6105716630047,10.4311463983198,11.1175332326856,78741.7929569374,0.0,1.0
2025-04-07,9.91,10.39,9.51,10.39,73202,9.58041342051426,10.0444495902264,9.19371661242085,10.0444495902264,75720.3043499828,0.0,1.0
2025-04-08,9.87,10.5099,9.76,10.47,18917,9.54174373970492,10.1603619584524,9.43540211747923,10.121788951845,19567.7849975223,0.0,1.0
2025-04-09,10.46,10.5699,9.2,9.88,37603,10.1121215316427,10.2183664796664,8.89402658614845,9.55141115990725,38896.623104183,0.0,1.0
2025-04-10,10.2,10.9625,10.02,10.42,11781,9.86076860638198,10.59790939681,9.68675504273994,10.0734518508334,12186.2914339383,0.0,1.0
2025-04-11,10.61,10.68,10.2,10.32,19824,10.2571328346777,10.3248047760941,9.86076860638198,9.97677764881,20505.9877248445,0.0,1.0
2025-04-14,10.93,11.46,10.65,10.88,21447,10.5664902811525,11.0788635518762,10.2958025154871,10.5181531801408,22184.8223736247,0.0,1.0
2025-04-15,11.11,11.32,10.767,10.83,15704,10.7405038447945,10.9435196690435,10.4089113318544,10.4698160791291,16244.2509700846,0.0,1.0
2025-04-16,10.85,11.0699,10.78,10.98,11003,10.4891509195338,10.7017374897831,10.4214789781174,10.6148273821641,11381.5265807336,0.0,1.0
2025-04-17,10.32,11.0861,10.23,10.96,33752,9.97677764881,10.7173987105109,9.88977086698899,10.5954925417595,34913.1405210325,0.0,1.0
2025-04-21,10.06,10.29,10.0,10.11,18424,9.72542472354929,9.947775388203,9.66742020233528,9.77376182456096,19057.824749926,0.0,1.0
2025-04-22,10.15,10.2,9.925,10.01,18975,9.8124315053703,9.86076860638198,9.59491455081776,9.67708762253761,19627.7803207689,0.0,1.0
2025-04-23,10.05,10.4,9.8801,10.4,23044,9.71575730334695,10.0541170104287,9.55150783410927,10.0541170104287,23836.7625671567,0.0,1.0
2025-04-24,10.16,10.3994,9.88,9.88,92270,9.82209892557264,10.0535369652165,9.55141115990725,9.55141115990725,95444.2840683713,0.0,1.0
2025-04-25,10.34,10.894,10.01,10.01,82946,9.99611248921467,10.531687568424,9.67708762253761,9.67708762253761,85799.5186554149,0.0,1.0
2025-04-28,10.3422,10.68,10.2669,10.27,15872,9.99823932165919,10.3248047760941,9.9254436475356,9.92844054779833,16418.0305270748,0.0,1.0
2025-04-29,10.52,10.58,10.35,10.38,10991,10.1701260528567,10.2281305740707,10.005779909417,10.034782170024,11369.1137552343,0.0,1.0
2025-04-30,10.39,10.5629,10.305,10.49,8756,10.075491676496,10.2431579431819,9.99306465123116,10.1724646473959,9029.32014843753,0.03211,1.0
2025-05-01,10.11,10.48,10.11,10.45,15767,9.80396735797642,10.1627673503059,9.80396735797642,10.133675459036,16259.1698013264,0.0,1.0
2025-05-02,10.05,10.25,10.02,10.15,18506,9.7457835754365,9.93972951723623,9.71669168416654,9.84275654633637,19083.6681894683,0.0,1.0
2025-05-05,10.0,10.2,9.91,10.03,31272,9.69729708998657,9.8912430317863,9.61002141617669,9.72638898125653,32248.1612245246,0.0,1.0
2025-05-06,9.95,10.21,9.95,10.0,13065,9.64881060453664,9.90094032887629,9.64881060453664,9.69729708998657,13472.8263749812,0.0,1.0
2025-05-07,10.06,10.46,9.91,10.01,13566,9.75548087252649,10.143372756126,9.61002141617669,9.70699438707656,13989.4651820127,0.0,1.0
2025-05-08,10.09,10.2095,10.06,10.06,5807,9.78457276379645,9.90045546402179,9.75548087252649,9.75548087252649,5988.26657171956,0.0,1.0
2025-05-09,10.03,10.4,10.02,10.03,8734,9.72638898125653,10.085188973586,9.71669168416654,9.72638898125653,9006.63341439619,0.0,1.0
2025-05-12,10.01,10.15,10.01,10.15,22826,9.70699438707656,9.84275654633637,9.70699438707656,9.84275654633637,23538.5177830327,0.0,1.0
2025-05-13,10.06,10.15,10.02,10.14,24278,9.75548087252649,9.84275654633637,9.71669168416654,9.83305924924638,25035.8422297585,0.0,1.0
2025-05-14,9.9,10.08,9.9,10.01,63940,9.60032411908671,9.77487546670646,9.60032411908671,9.70699438707656,65935.898845488,0.0,1.0
2025-05-15,10.0,10.05,9.88,9.92,21123,9.69729708998657,9.7457835754365,9.58092952490673,9.61971871326668,21782.3583251993,0.0,1.0
2025-05-16,10.11,10.15,9.92,9.92,24326,9.80396735797642,9.84275654633637,9.61971871326668,9.61971871326668,25085.3405585759,0.0,1.0
2025-05-19,10.41,10.7,10.11,10.11,91478,10.094886270676,10.3761078862856,9.80396735797642,9.80396735797642,94333.5025740939,0.0,1.0
2025-05-20,10.41,10.67,10.41,10.48,25397,10.094886270676,10.3470159950157,10.094886270676,10.1627673503059,26189.7720203138,0.0,1.0
2025-05-21,10.46,10.6475,10.33,10.33,13831,10.143372756126,10.3251970765632,10.0173078939561,10.0173078939561,14262.7372056919,0.0,1.0
2025-05-22,10.22,10.4788,10.2,10.46,27837,9.91063762596628,10.1616036746551,9.8912430317863,10.143372756126,28705.9370685306,0.0,1.0
2025-05-23,10.29,10.3758,10.18,10.24,10872,9.97851870559618,10.0617215146283,9.87184843760633,9.93003222014625,11211.3714771371,0.0,1.0
2025-05-27,10.215,10.34,10.16,10.3,15375,9.90578897742128,10.0270051910461,9.85245384342636,9.98821600268617,15854.9334493178,0.0,1.0
2025-05-28,10.14,10.29,10.1,10.29,15553,9.83305924924638,9.97851870559618,9.79427006088644,9.97851870559618,16038.4897520156,0.0,1.0
2025-05-29,10.06,10.2846,9.95,10.26,30061,9.75548087252649,9.97328216516759,9.64881060453664,9.94942681432622,30999.3596370694,0.0,1.0
2025-05-30,9.97,10.17,9.931,10.02,23400,9.74655838947399,9.94207611042633,9.70843243388829,9.79543781971208,23936.4492241646,0.080799,1.0
2025-06-02,9.5,10.02,9.5,10.02,91306,9.287091745236,9.79543781971208,9.287091745236,9.79543781971208,93399.206532546,0.0,1.0
2025-06-03,9.88,10.0001,9.4,9.4,38566,9.65857541504544,9.77598380647732,9.18933288475983,9.18933288475983,39450.1325119288,0.0,1.0
2025-06-04,9.8,9.9978,9.6451,9.88,14531,9.58036832666451,9.77373535268637,9.42893985178692,9.65857541504544,14864.125798134,0.0,1.0
2025-06-05,9.75,9.89,9.7107,9.89,10625,9.53148889642642,9.66835130109306,9.49306966425929,9.66835130109306,10868.5800430235,0.0,1.0
2025-06-06,9.75,9.85,9.7465,9.75,8299,9.53148889642642,9.62924775690259,9.52806733630976,9.53148889642642,8489.25607313429,0.0,1.0
2025-06-09,9.77,9.85,9.65,9.85,15029,9.55104066852166,9.62924775690259,9.43373003595025,9.62924775690259,15373.5425380329,0.0,1.0
2025-06-10,9.78,9.8409,9.76,9.8,11204,9.56081655456927,9.62035170059926,9.54126478247404,9.58036832666451,11460.8537225445,0.0,1.0
2025-06-11,9.88,9.9,9.75,9.75,33908,9.65857541504544,9.67812718714068,9.53148889642642,9.53148889642642,34685.3470210673,0.0,1.0
2025-06-12,10.03,10.0879,9.83,9.83,21851,9.80521370575969,9.86181608597539,9.60969598480736,9.60969598480736,22351.9381195394,0.0,1.0
2025-06-13,10.09,10.3796,10.0,10.19,68405,9.8638690220454,10.1469786819844,9.77588604761684,9.96162788252156,69973.1969734607,0.0,1.0
2025-06-16,10.05,10.18,9.9916,10.18,29125,9.82476547785493,9.95185199647395,9.76767430333685,9.95185199647395,29792.6958826408,0.0,1.0
2025-06-17,9.96,10.1698,9.9501,10.05,31299,9.73678250342638,9.94188059270538,9.72710437623924,9.82476547785493,32016.535225091,0.0,1.0
2025-06-18,10.03,10.115,9.96,9.96,11087,9.80521370575969,9.88830873716444,9.73678250342638,9.73678250342638,11341.1714764236,0.0,1.0
2025-06-20,9.8,9.9,9.75,9.9,27011,9.58036832666451,9.67812718714068,9.53148889642642,9.67812718714068,27630.2320510218,0.0,1.0
2025-06-23,9.7,9.8,9.66,9.8,27255,9.48260946618834,9.58036832666451,9.44350592199787,9.58036832666451,27879.8257950687,0.0,1.0
2025-06-24,9.81,9.88,9.71,9.71,11881,9.59014421271212,9.65857541504544,9.49238535223596,9.49238535223596,12153.3740697564,0.0,1.0
2025-06-25,9.75,9.8439,9.73,9.81,12681,9.53148889642642,9.62328446641354,9.51193712433119,9.59014421271212,12971.7142141723,0.0,1.0
2025-06-26,9.77,9.79,9.76,9.79,7522,9.55104066852166,9.57059244061689,9.54126478247404,9.57059244061689,7694.44320787035,0.0,1.0
2025-06-27,9.835,9.9387,9.76,9.78,17380,9.61458392783117,9.71595986614495,9.54126478247404,9.56081655456927,17778.4396374351,0.0,1.0
2025-06-30,9.89,9.94,9.74,9.74,32758,9.70339687498516,9.75245348203767,9.55622705382765,9.55622705382765,33387.9593068273,0.035849,1.0
2025-07-01,9.86,9.99,9.7701,9.83,14453,9.67396291075366,9.80151008909017,9.58575913127326,9.64452894652216,14730.9413230837,0.0,1.0
2025-07-02,9.76,9.9099,9.75,9.89,24676,9.57584969664865,9.72292140459206,9.56603837523815,9.70339687498516,25150.5367804894,0.0,1.0
2025-07-03,9.7,9.7993,9.64,9.74,27386,9.51698176818565,9.61440818979192,9.45811383972265,9.55622705382765,27912.6519804864,0.0,1.0
2025-07-07,9.72,9.8799,9.674,9.79,33954,9.53660441100665,9.69348744036056,9.49147233251835,9.60528366088015,34606.95922535,0.0,1.0
2025-07-08,9.78,9.8,9.7359,9.76,6875,9.59547233946966,9.61509498229066,9.55220441204935,9.57584969664865,7007.21107010311,0.0,1.0
2025-07-09,9.79,9.83,9.739,9.76,15248,9.60528366088015,9.64452894652216,9.5552459216866,9.57584969664865,15541.2297304629,0.0,1.0
2025-07-10,9.745,9.85,9.715,9.82,9406,9.5611327145329,9.66415158934316,9.5316987503014,9.63471762511166,9586.88397460217,0.0,1.0
2025-07-11,9.72,9.8173,9.71,9.74,10858,9.53660441100665,9.63206856833082,9.52679308959615,9.55622705382765,11066.8069526079,0.0,1.0
2025-07-14,9.79,9.8381,9.7087,9.72,15663,9.60528366088015,9.65247611686466,9.52551761781278,9.53660441100665,15964.2104714218,0.0,1.0
2025-07-15,9.71,9.7976,9.71,9.74,23905,9.52679308959615,9.61274026515214,9.52679308959615,9.55622705382765,24364.7099099367,0.0,1.0
2025-07-16,9.745,9.7809,9.7132,9.76,10068,9.5611327145329,9.5963553583966,9.52993271244751,9.57584969664865,10261.6146987343,0.0,1.0
2025-07-17,9.755,9.79,9.73,9.75,8420,9.5709440359434,9.60528366088015,9.54641573241715,9.56603837523815,8581.92250331175,0.0,1.0
2025-07-18,9.81,9.86,9.7346,9.75,9713,9.62490630370116,9.67396291075366,9.55092894026598,9.56603837523815,9899.78779984168,0.0,1.0
2025-07-21,9.5,9.81,9.41,9.81,56033,9.32075533997564,9.62490630370116,9.23245344728113,9.62490630370116,57110.5538750673,0.0,1.0
2025-07-22,9.62,9.69,9.5,9.5,12249,9.43849119690164,9.50717044677515,9.32075533997564,9.32075533997564,12484.5568578463,0.0,1.0
2025-07-23,9.55,9.6889,9.5001,9.57,18293,9.36981194702814,9.50609120141999,9.32085345318974,9.38943458984914,18644.7872153304,0.0,1.0
2025-07-24,9.54,9.5872,9.53,9.53,15082,9.36000062561764,9.4063100626752,9.35018930420714,9.35018930420714,15372.0374340793,0.0,1.0
2025-07-25,9.53,9.55,9.49,9.54,37853,9.35018930420714,9.36981194702814,9.31094401856514,9.36000062561764,38580.9397289619,0.0,1.0
2025-07-28,9.58,9.6,9.5,9.5,9468,9.39924591125964,9.41886855408064,9.32075533997564,9.32075533997564,9650.07627807073,0.0,1.0
2025-07-29,9.35,9.65,9.35,9.65,47468,9.17358551881813,9.46792516113315,9.17358551881813,9.46792516113315,48380.8429200952,0.0,1.0
2025-07-30,9.35,9.3844,9.33,9.35,20264,9.17358551881813,9.20733646447025,9.15396287599713,9.17358551881813,20653.6909272101,0.0,1.0
2025-07-31,9.16,9.357,9.15,9.29,25028,9.01697328193515,9.21089727064052,9.00712942464046,9.14494342676611,25424.9927144953,0.030376,1.0
2025-08-01,8.9447,9.08,8.8,9.08,40404,8.8050350343805,8.93822242357764,8.66259441932635,8.93822242357764,41044.8859531911,0.0,1.0
2025-08-04,8.7714,8.95,8.6293,8.93,44717,8.63444098746354,8.81025227874668,8.494559775306,8.7905645641573,45426.2985142275,0.0,1.0
2025-08-05,8.64,8.82,8.46,8.8,57684,8.50509270261132,8.68228213391573,8.32790327130692,8.66259441932635,58598.9803317463,0.0,1.0
2025-08-06,8.8572,8.861,8.575,8.6,15512,8.71890128305197,8.72264194882395,8.44110763019584,8.46571727343257,15758.0504629715,0.0,1.0
2025-08-07,8.66,8.87,8.66,8.73,15758,8.5247804172007,8.73150142038917,8.5247804172007,8.59368741826352,16007.9525009996,0.0,1.0
2025-08-08,8.81,8.8685,8.5903,8.71,32326,8.67243827662104,8.73002484179496,8.45616873185672,8.57399970367415,32838.7531759939,0.0,1.0
2025-08-11,8.55,8.8269,8.52,8.73,19158,8.41649798695912,8.68907439544906,8.38696641507505,8.59368741826352,19461.8831078912,0.0,1.0
2025-08-12,8.6,8.8899,8.52,8.63,17865,8.46571727343257,8.7510906964056,8.38696641507505,8.49524884531663,18148.3736153292,0.0,1.0
2025-08-13,8.68,8.73,8.6,8.67,11295,8.54446813179008,8.59368741826352,8.46571727343257,8.53462427449539,11474.1606484827,0.0,1.0
2025-08-14,8.75,8.8681,8.71,8.71,23841,8.6133751328529,8.72963108750318,8.57399970367415,8.57399970367415,24219.1645879128,0.0,1.0
2025-08-15,8.69,8.765,8.69,8.73,33376,8.55431198908477,8.62814091879494,8.55431198908477,8.59368741826352,33905.4082163575,0.0,1.0
2025-08-18,8.7096,8.79,8.69,8.69,13107,8.57360594938236,8.65275056203166,8.55431198908477,8.55431198908477,13314.9024895673,0.0,1.0
2025-08-19,8.6999,8.75,8.69,8.69,28930,8.56405740780651,8.6133751328529,8.55431198908477,8.55431198908477,29388.8860168751,0.0,1.0
2025-08-20,8.69,8.73,8.6875,8.69,10687,8.55431198908477,8.59368741826352,8.5518510247611,8.55431198908477,10856.516587015,0.0,1.0
2025-08-21,8.7,8.75,8.69,8.69,26515,8.56415584637945,8.6133751328529,8.55431198908477,8.55431198908477,26935.5794240388,0.0,1.0
2025-08-22,8.79,8.81,8.69,8.7,13933,8.65275056203166,8.67243827662104,8.55431198908477,8.56415584637945,14154.0044546533,0.0,1.0
2025-08-25,8.72,8.82,8.69,8.69,20515,8.58384356096883,8.68228213391573,8.55431198908477,8.55431198908477,20840.4077648183,0.0,1.0
2025-08-26,8.74,8.8,8.69,8.71,10980,8.60353127555821,8.66259441932635,8.55431198908477,8.57399970367415,11154.1641363736,0.0,1.0
2025-08-27,8.69,8.81,8.69,8.8066,13039,8.55431198908477,8.67243827662104,8.55431198908477,8.66909136514084,13245.8238774294,0.0,1.0
2025-08-28,8.79,8.79,8.7039,8.75,11667,8.65275056203166,8.65275056203166,8.56799495072439,8.6133751328529,11852.0612913543,0.0,1.0
2025-08-29,8.7992,8.81,8.77,8.7878,5352,8.67502130477516,8.6856688897933,8.64623338972613,8.66378218725602,5428.61126739568,0.013424,1.0
2025-09-02,8.7696,8.8056,8.7305,8.75,20941,8.64583903472546,8.68133098478591,8.6072908334098,8.62651563969255,21240.760192551,0.0,1.0
2025-09-03,8.7,8.75,8.69,8.73,21886,8.57722126460859,8.62651563969255,8.5673623895918,8.60679788965897,22199.2874062447,0.0,1.0
2025-09-04,8.7,8.7889,8.69,8.69,17013,8.57722126460859,8.66486666350787,8.5673623895918,8.5673623895918,17256.5327900229,0.0,1.0
2025-09-05,8.7,8.7092,8.69,8.7,22231,8.57722126460859,8.58629142962404,8.5673623895918,8.57722126460859,22549.2259128313,0.0,1.0
2025-09-08,8.29,8.7,8.285,8.69,65403,8.17300738892014,8.57722126460859,8.16807795141174,8.5673623895918,66339.2120182136,0.0,1.0
2025-09-09,8.24,8.5606,8.2,8.29,38701,8.12371301383618,8.43978854687452,8.08427751376902,8.17300738892014,39254.9859229223,0.0,1.0
2025-09-10,8.08,8.34,8.0701,8.14,34716,7.96597101356752,8.2223017640041,7.9562107273009,8.02512426366827,35212.942593219,0.0,1.0
2025-09-11,8.04,8.185,8.01,8.08,27521,7.92653551350035,8.06948920124383,7.89695888844998,7.96597101356752,27914.9496804926,0.0,1.0
2025-09-12,8.03,8.1102,7.96,8.09,20201,7.91667663848356,7.99574481611823,7.84766451336602,7.97582988858431,20490.1674537855,0.0,1.0
2025-09-15,7.7,8.0099,7.7,7.97,46955,7.59133376292944,7.89686029969981,7.59133376292944,7.85752338838281,47627.1379036929,0.0,1.0
2025-09-16,7.72,7.82,7.67,7.68,34591,7.61105151296303,7.70964026313094,7.56175713787907,7.57161601289586,35086.1532792384,0.0,1.0
2025-09-17,7.76,7.87,7.67,7.72,17654,7.65048701303019,7.7589346382149,7.56175713787907,7.61105151296303,17906.7083921157,0.0,1.0
2025-09-18,7.8,7.86,7.73,7.73,15605,7.68992251309736,7.74907576319811,7.62091038797982,7.62091038797982,15828.3779573448,0.0,1.0
2025-09-19,7.65,7.8613,7.65,7.75,32598,7.54203938784549,7.75035741695029,7.54203938784549,7.6406281380134,33064.6244571308,0.0,1.0
2025-09-22,7.3028,7.6549,7.3,7.61,47279,7.19973924726249,7.54687023660371,7.19697876225778,7.50260388777832,47955.7758055307,0.0,1.0
2025-09-23,7.25,7.3668,7.1412,7.25,40493,7.14768438717383,7.26283604736995,7.04041982699114,7.14768438717383,41072.6375281489,0.0,1.0
2025-09-24,7.43,7.43,7.2,7.2,20515,7.32514413747607,7.32514413747607,7.09839001208987,7.09839001208987,20808.6622105049,0.0,1.0
2025-09-25,7.36,7.61,7.28,7.28,14180,7.25613201235853,7.50260388777832,7.1772610122242,7.1772610122242,14382.9797779654,0.0,1.0
2025-09-26,7.59,7.65,7.36,7.36,18560,7.48288613774474,7.54203938784549,7.25613201235853,7.25613201235853,18825.6773398475,0.0,1.0
2025-09-29,7.67,7.8099,7.5205,7.79,29314,7.56175713787907,7.69968279936398,7.41436695637804,7.68006363808057,29733.6156002311,0.0,1.0
2025-09-30,7.54,7.635,7.5,7.53,14662,7.4648966485016,7.55895038611534,7.42529507476949,7.45499625506857,14809.5124695652,0.031753,1.0
2025-10-01,7.4825,7.59,7.46,7.5,20038,7.4079693862617,7.51439861566673,7.38569350103739,7.42529507476949,20239.5997043478,0.0,1.0
2025-10-02,7.43,7.5316,7.38,7.46,14825,7.35599232073831,7.45658031801786,7.30649035357318,7.38569350103739,14974.1523913044,0.0,1.0
2025-10-03,7.66,7.7489,7.48,7.51,23091,7.58370136969791,7.67171586731751,7.40549428790344,7.43519546820252,23323.3155391304,0.0,1.0
2025-10-06,7.66,7.685,7.59,7.6,28747,7.58370136969791,7.60845235328047,7.51439861566673,7.52429900909975,29036.2198173913,0.0,1.0
2025-10-07,7.7,7.74,7.65,7.65,17039,7.62330294343001,7.66290451716212,7.57380097626488,7.57380097626488,17210.4271565217,0.0,1.0
2025-10-08,7.69,7.75,7.65,7.75,16586,7.61340254999699,7.67280491059514,7.57380097626488,7.67280491059514,16752.8695826087,0.0,1.0
2025-10-09,7.59,7.7431,7.55,7.73,14964,7.51439861566673,7.66597363912636,7.47479704193462,7.65300412372909,15114.5508521739,0.0,1.0
2025-10-10,7.53,7.74,7.5,7.57,24864,7.45499625506857,7.66290451716212,7.42529507476949,7.49459782880068,25114.1534608696,0.0,1.0
2025-10-13,7.4,7.7299,7.4,7.57,92260,7.32629114043923,7.65290511979476,7.32629114043923,7.49459782880068,93188.215826087,0.0,1.0
2025-10-14,7.47,7.565,7.43,7.43,10162,7.39559389447041,7.48964763208416,7.35599232073831,7.35599232073831,10264.2385565217,0.0,1.0
2025-10-15,7.48,7.72,7.44,7.5,24050,7.40549428790344,7.64310373029606,7.36589271417134,7.42529507476949,24291.9639130435,0.0,1.0
2025-10-16,7.29,7.4505,7.29,7.44,52245,7.21738681267595,7.37628812727601,7.21738681267595,7.36589271417134,52770.6301304348,0.0,1.0
2025-10-17,7.15,7.3,7.12,7.3,22500,7.07878130461358,7.22728720610897,7.04908012431451,7.22728720610897,22726.3695652174,0.0,1.0
2025-10-20,7.08,7.16,7.07,7.09,21683,7.0094785505824,7.08868169804661,6.99957815714938,7.01937894401543,21901.1498347826,0.0,1.0
2025-10-21,7.13,7.16,7.09,7.09,40026,7.05898051774753,7.08868169804661,7.01937894401543,7.01937894401543,40428.6963652174,0.0,1.0
2025-10-22,7.25,7.29,7.1275,7.13,19251,7.17778523894384,7.21738681267595,7.05650541938928,7.05898051774753,19444.6818,0.0,1.0
2025-10-23,7.64,7.72,7.3,7.3,63748,7.56390058283186,7.64310373029606,7.22728720610897,7.22728720610897,64389.3603130434,0.0,1.0
2025-10-24,7.87,8.0,7.66,7.66,35571,7.79160963179145,7.92031474642079,7.58370136969791,7.58370136969791,35928.8751913044,0.0,1.0
2025-10-27,7.46,7.79,7.4,7.63,49697,7.38569350103739,7.71240648432725,7.32629114043923,7.55400018939883,50196.9950347826,0.0,1.0
2025-10-28,7.57,7.609,7.46,7.46,26582,7.49459782880068,7.53320936318948,7.38569350103739,7.38569350103739,26849.4380347826,0.0,1.0
2025-10-29,7.47,7.64,7.42,7.57,20266,7.39559389447041,7.56390058283186,7.34609192730529,7.49459782880068,20469.8935826087,0.0,1.0
2025-10-30,7.5,7.56,7.44,7.44,24656,7.42529507476949,7.48469743536765,7.36589271417134,7.36589271417134,24904.0608,0.0,1.0
2025-10-31,7.475,7.51,7.405,7.51,21520,7.475,7.51,7.405,7.51,21520,0.075205,1.0
2025-11-03,7.73,7.8,7.43,7.43,50884,7.73,7.8,7.43,7.43,50884,0.0,1.0
2025-11-04,7.63,7.766,7.6,7.61,40944,7.63,7.766,7.6,7.61,40944,0.0,1.0
2025-11-05,7.62,7.67,7.5012,7.62,33057,7.62,7.67,7.5012,7.62,33057,0.0,1.0
2025-11-06,7.61,7.67,7.5657,7.6,15552,7.61,7.67,7.5657,7.6,15552,0.0,1.0
2025-11-07,7.77,7.77,7.55,7.55,19153,7.77,7.77,7.55,7.55,19153,0.0,1.0
2025-11-10,7.8,7.85,7.7109,7.75,22262,7.8,7.85,7.7109,7.75,22262,0.0,1.0
2025-11-11,8.2,8.23,7.75,7.81,71577,8.2,8.23,7.75,7.81,71577,0.0,1.0
2025-11-12,8.8,9.2,8.2,8.24,155791,8.8,9.2,8.2,8.24,155791,0.0,1.0
2025-11-13,8.79,9.02,8.65,8.97,74748,8.79,9.02,8.65,8.97,74748,0.0,1.0
2025-11-14,8.89,8.99,8.75,8.75,36738,8.89,8.99,8.75,8.75,36738,0.0,1.0
2025-11-17,8.84,8.99,8.75,8.75,78776,8.84,8.99,8.75,8.75,78776,0.0,1.0
2025-11-18,8.96,8.99,8.75,8.76,41000,8.96,8.99,8.75,8.76,41000,0.0,1.0
2025-11-19,8.95,9.0,8.87,8.96,29226,8.95,9.0,8.87,8.96,29226,0.0,1.0
2025-11-20,8.84,9.05,8.81,9.04,16910,8.84,9.05,8.81,9.04,16910,0.0,1.0
2025-11-21,8.82,8.9899,8.795,8.8328,36020,8.82,8.9899,8.795,8.8328,36020,0.0,1.0
2025-11-24,8.76,8.78,8.75,8.77,11658,8.76,8.78,8.75,8.77,11658,0.0,1.0
2025-11-25,8.84,8.92,8.75,8.75,20098,8.84,8.92,8.75,8.75,20098,0.0,1.0
2025-11-26,8.85,8.8827,8.76,8.76,15302,8.85,8.8827,8.76,8.76,15302,0.0,1.0