date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-04-27,6.37,6.37,6.37,6.37,1800,1.88779583830636,1.88779583830636,1.88779583830636,1.88779583830636,6073.75001434834,0.0,1.0
1990-04-30,6.37,6.37,6.37,6.37,0,1.88779583830636,1.88779583830636,1.88779583830636,1.88779583830636,0,0.0,1.0
1990-05-01,6.25,6.5,6.25,6.5,4100,1.85223296537123,1.92632228398608,1.85223296537123,1.92632228398608,13834.6528104601,0.0,1.0
1990-05-02,6.25,6.25,6.25,6.25,0,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,0,0.0,1.0
1990-05-03,6.75,6.75,6.75,6.75,100,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,337.430556352686,0.0,1.0
1990-05-04,6.0,6.25,6.0,6.25,4000,1.77814364675638,1.85223296537123,1.77814364675638,1.85223296537123,13497.2222541075,0.0,1.0
1990-05-07,6.0,6.0,6.0,6.0,0,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,0,0.0,1.0
1990-05-08,6.0,6.0,6.0,6.0,0,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,0,0.0,1.0
1990-05-09,6.25,6.25,6.12,6.12,2600,1.85223296537123,1.85223296537123,1.81370651969151,1.81370651969151,8773.19446516984,0.0,1.0
1990-05-10,6.25,6.62,6.12,6.12,500,1.85223296537123,1.96188515692121,1.81370651969151,1.81370651969151,1687.15278176343,0.0,1.0
1990-05-11,6.25,6.25,6.12,6.12,22200,1.85223296537123,1.85223296537123,1.81370651969151,1.81370651969151,74909.5835102963,0.0,1.0
1990-05-14,6.0,6.5,6.0,6.5,1500,1.77814364675638,1.92632228398608,1.77814364675638,1.92632228398608,5061.4583452903,0.0,1.0
1990-05-15,6.25,6.25,6.0,6.0,2900,1.85223296537123,1.85223296537123,1.77814364675638,1.77814364675638,9785.4861342279,0.0,1.0
1990-05-16,6.75,6.75,6.0,6.0,500,2.00041160260093,2.00041160260093,1.77814364675638,1.77814364675638,1687.15278176343,0.0,1.0
1990-05-17,6.75,6.75,6.0,6.75,600,2.00041160260093,2.00041160260093,1.77814364675638,2.00041160260093,2024.58333811612,0.0,1.0
1990-05-18,6.75,6.75,6.75,6.75,200,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,674.861112705372,0.0,1.0
1990-05-21,6.75,6.75,6.75,6.75,0,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,0,0.0,1.0
1990-05-22,6.0,6.5,6.0,6.0,2900,1.77814364675638,1.92632228398608,1.77814364675638,1.77814364675638,9785.48613422791,0.0,1.0
1990-05-23,6.12,6.12,6.0,6.0,8800,1.81370651969151,1.81370651969151,1.77814364675638,1.77814364675638,29693.8889590364,0.0,1.0
1990-05-24,6.37,6.37,6.0,6.0,3900,1.88779583830636,1.88779583830636,1.77814364675638,1.77814364675638,13159.7916977547,0.0,1.0
1990-05-25,6.12,6.12,6.12,6.12,500,1.81370651969151,1.81370651969151,1.81370651969151,1.81370651969151,1687.15278176343,0.0,1.0
1990-05-29,5.75,6.12,5.75,6.0,4200,1.70405432814153,1.81370651969151,1.70405432814153,1.77814364675638,14172.0833668128,0.0,1.0
1990-05-30,5.75,5.75,5.75,5.75,0,1.70405432814153,1.70405432814153,1.70405432814153,1.70405432814153,0,0.0,1.0
1990-05-31,5.75,5.75,5.75,5.75,0,1.70405432814153,1.70405432814153,1.70405432814153,1.70405432814153,0,0.0,1.0
1990-06-01,5.87,5.87,5.87,5.87,600,1.73961720107666,1.73961720107666,1.73961720107666,1.73961720107666,2024.58333811612,0.0,1.0
1990-06-04,5.87,5.87,5.87,5.87,0,1.73961720107666,1.73961720107666,1.73961720107666,1.73961720107666,0,0.0,1.0
1990-06-05,6.25,6.25,6.0,6.25,71800,1.85223296537123,1.85223296537123,1.77814364675638,1.85223296537123,242275.139461229,0.0,1.0
1990-06-06,6.75,6.75,6.25,6.5,10300,2.00041160260093,2.00041160260093,1.85223296537123,1.92632228398608,34755.3473043266,0.0,1.0
1990-06-07,6.88,6.88,6.75,6.75,5000,2.03893804828065,2.03893804828065,2.00041160260093,2.00041160260093,16871.5278176343,0.0,1.0
1990-06-08,6.5,6.88,6.37,6.75,18300,1.92632228398608,2.03893804828065,1.88779583830636,2.00041160260093,61749.7918125416,0.0,1.0
1990-06-11,6.62,6.75,6.37,6.37,17700,1.96188515692121,2.00041160260093,1.88779583830636,1.88779583830636,59725.2084744254,0.0,1.0
1990-06-12,6.75,6.75,6.75,6.75,1300,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,4386.59723258492,0.0,1.0
1990-06-13,6.75,6.75,6.75,6.75,3900,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,13159.7916977548,0.0,1.0
1990-06-14,6.88,6.88,6.5,6.75,36000,2.03893804828065,2.03893804828065,1.92632228398608,2.00041160260093,121475.000286967,0.0,1.0
1990-06-15,6.62,6.88,6.5,6.5,5500,1.96188515692121,2.03893804828065,1.92632228398608,1.92632228398608,18558.6805993977,0.0,1.0
1990-06-18,5.63,6.5,5.63,6.5,41600,1.6684914552064,1.92632228398608,1.6684914552064,1.92632228398608,140371.111442718,0.0,1.0
1990-06-19,5.75,5.75,5.25,5.75,20900,1.70405432814153,1.70405432814153,1.55587569091183,1.70405432814153,70522.9862777115,0.0,1.0
1990-06-20,5.75,5.75,5.75,5.75,0,1.70405432814153,1.70405432814153,1.70405432814153,1.70405432814153,0,0.0,1.0
1990-06-21,5.87,5.87,5.5,5.75,55100,1.73961720107666,1.73961720107666,1.62996500952668,1.70405432814153,185924.23655033,0.0,1.0
1990-06-22,5.87,6.0,5.75,5.87,6800,1.73961720107666,1.77814364675638,1.70405432814153,1.73961720107666,22945.2778319827,0.0,1.0
1990-06-25,6.0,6.0,5.63,6.0,2800,1.77814364675638,1.77814364675638,1.6684914552064,1.77814364675638,9448.05557787522,0.0,1.0
1990-06-26,5.87,5.87,5.63,5.63,8800,1.73961720107666,1.73961720107666,1.6684914552064,1.6684914552064,29693.8889590364,0.0,1.0
1990-06-27,5.63,5.87,5.63,5.87,6800,1.6684914552064,1.73961720107666,1.6684914552064,1.73961720107666,22945.2778319827,0.0,1.0
1990-06-28,5.87,5.87,5.63,5.63,400,1.73961720107666,1.73961720107666,1.6684914552064,1.6684914552064,1349.72222541074,0.0,1.0
1990-06-29,5.63,5.75,5.63,5.63,13400,1.6684914552064,1.70405432814153,1.6684914552064,1.6684914552064,45215.6945512601,0.0,1.0
1990-07-02,5.63,5.75,5.5,5.75,2700,1.6684914552064,1.70405432814153,1.62996500952668,1.70405432814153,9110.62502152255,0.0,1.0
1990-07-03,5.75,5.75,5.75,5.75,700,1.70405432814153,1.70405432814153,1.70405432814153,1.70405432814153,2362.01389446881,0.0,1.0
1990-07-05,5.87,5.87,5.87,5.87,100,1.73961720107666,1.73961720107666,1.73961720107666,1.73961720107666,337.430556352686,0.0,1.0
1990-07-06,5.87,5.87,5.63,5.63,1500,1.73961720107666,1.73961720107666,1.6684914552064,1.6684914552064,5061.45834529029,0.0,1.0
1990-07-09,5.87,5.87,5.87,5.87,0,1.73961720107666,1.73961720107666,1.73961720107666,1.73961720107666,0,0.0,1.0
1990-07-10,5.5,5.5,5.5,5.5,100,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,337.430556352687,0.0,1.0
1990-07-11,5.5,5.63,5.5,5.5,9600,1.62996500952668,1.6684914552064,1.62996500952668,1.62996500952668,32393.3334098579,0.0,1.0
1990-07-12,5.87,5.87,5.87,5.87,100,1.73961720107666,1.73961720107666,1.73961720107666,1.73961720107666,337.430556352686,0.0,1.0
1990-07-13,5.5,5.75,5.25,5.5,7900,1.62996500952668,1.70405432814153,1.55587569091183,1.62996500952668,26657.0139518623,0.0,1.0
1990-07-16,5.5,5.5,5.5,5.5,0,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,0,0.0,1.0
1990-07-17,5.5,5.5,5.38,5.38,2200,1.62996500952668,1.62996500952668,1.59440213659155,1.59440213659155,7423.47223975911,0.0,1.0
1990-07-18,5.5,5.5,5.5,5.5,0,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,0,0.0,1.0
1990-07-19,5.75,5.75,5.25,5.25,200,1.70405432814153,1.70405432814153,1.55587569091183,1.55587569091183,674.861112705373,0.0,1.0
1990-07-20,5.25,5.75,5.25,5.25,7500,1.55587569091183,1.70405432814153,1.55587569091183,1.55587569091183,25307.2917264515,0.0,1.0
1990-07-23,5.5,5.5,5.25,5.25,19000,1.62996500952668,1.62996500952668,1.55587569091183,1.55587569091183,64111.8057070105,0.0,1.0
1990-07-24,5.25,5.25,5.25,5.25,1500,1.55587569091183,1.55587569091183,1.55587569091183,1.55587569091183,5061.4583452903,0.0,1.0
1990-07-25,5.38,5.63,5.25,5.63,3100,1.59440213659155,1.6684914552064,1.55587569091183,1.6684914552064,10460.3472469333,0.0,1.0
1990-07-26,5.5,5.5,5.5,5.5,300,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,1012.29166905806,0.0,1.0
1990-07-27,5.25,5.38,5.25,5.25,8500,1.55587569091183,1.59440213659155,1.55587569091183,1.55587569091183,28681.5972899784,0.0,1.0
1990-07-30,5.25,5.5,5.25,5.25,13600,1.55587569091183,1.62996500952668,1.55587569091183,1.55587569091183,45890.5556639654,0.0,1.0
1990-07-31,5.0,5.0,5.0,5.0,6100,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,20583.2639375139,0.0,1.0
1990-08-01,5.0,5.0,5.0,5.0,1500,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,5061.45834529031,0.0,1.0
1990-08-02,5.5,5.5,4.88,5.0,6700,1.62996500952668,1.62996500952668,1.44622349936186,1.48178637229698,22607.84727563,0.0,1.0
1990-08-03,5.25,5.25,5.25,5.25,5800,1.55587569091183,1.55587569091183,1.55587569091183,1.55587569091183,19570.9722684558,0.0,1.0
1990-08-06,5.13,5.13,5.0,5.13,1900,1.52031281797671,1.52031281797671,1.48178637229698,1.52031281797671,6411.18057070102,0.0,1.0
1990-08-07,5.0,5.0,5.0,5.0,4000,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,13497.2222541075,0.0,1.0
1990-08-08,5.13,5.25,5.0,5.0,8900,1.52031281797671,1.55587569091183,1.48178637229698,1.48178637229698,30031.319515389,0.0,1.0
1990-08-09,5.5,5.5,5.13,5.13,2700,1.62996500952668,1.62996500952668,1.52031281797671,1.52031281797671,9110.62502152254,0.0,1.0
1990-08-10,5.5,5.5,5.0,5.0,600,1.62996500952668,1.62996500952668,1.48178637229698,1.48178637229698,2024.58333811612,0.0,1.0
1990-08-13,5.0,5.0,5.0,5.0,400,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,1349.72222541075,0.0,1.0
1990-08-14,5.0,5.0,5.0,5.0,0,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,0,0.0,1.0
1990-08-15,5.5,5.5,5.5,5.5,100,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,337.430556352687,0.0,1.0
1990-08-16,5.5,5.5,5.5,5.5,100,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,337.430556352687,0.0,1.0
1990-08-17,5.0,5.25,5.0,5.0,5600,1.48178637229698,1.55587569091183,1.48178637229698,1.48178637229698,18896.1111557505,0.0,1.0
1990-08-20,5.5,5.5,5.0,5.0,2700,1.62996500952668,1.62996500952668,1.48178637229698,1.48178637229698,9110.62502152254,0.0,1.0
1990-08-21,5.0,5.0,5.0,5.0,200,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,674.861112705374,0.0,1.0
1990-08-22,5.13,5.13,5.0,5.0,17800,1.52031281797671,1.52031281797671,1.48178637229698,1.48178637229698,60062.639030778,0.0,1.0
1990-08-23,5.13,5.5,5.0,5.5,33500,1.52031281797671,1.62996500952668,1.48178637229698,1.62996500952668,113039.23637815,0.0,1.0
1990-08-24,5.0,5.13,5.0,5.0,8600,1.48178637229698,1.52031281797671,1.48178637229698,1.48178637229698,29019.0278463311,0.0,1.0
1990-08-27,5.13,5.13,5.0,5.0,6700,1.52031281797671,1.52031281797671,1.48178637229698,1.48178637229698,22607.8472756299,0.0,1.0
1990-08-28,5.5,5.5,5.0,5.0,1400,1.62996500952668,1.62996500952668,1.48178637229698,1.48178637229698,4724.02778893761,0.0,1.0
1990-08-29,5.5,5.5,5.13,5.13,12200,1.62996500952668,1.62996500952668,1.52031281797671,1.52031281797671,41166.5278750278,0.0,1.0
1990-08-30,5.5,5.5,5.5,5.5,2700,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,9110.62502152254,0.0,1.0
1990-08-31,5.5,5.5,5.5,5.5,0,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,0,0.0,1.0
1990-09-04,5.5,5.5,5.5,5.5,5800,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,19570.9722684558,0.0,1.0
1990-09-05,6.25,6.25,5.75,5.75,15200,1.85223296537123,1.85223296537123,1.70405432814153,1.70405432814153,51289.4445656083,0.0,1.0
1990-09-06,6.25,6.25,6.25,6.25,0,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,0,0.0,1.0
1990-09-07,6.0,6.0,5.75,5.75,16600,1.77814364675638,1.77814364675638,1.70405432814153,1.70405432814153,56013.4723545459,0.0,1.0
1990-09-10,6.0,6.0,6.0,6.0,0,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,0,0.0,1.0
1990-09-11,5.75,5.75,5.75,5.75,4500,1.70405432814153,1.70405432814153,1.70405432814153,1.70405432814153,15184.3750358709,0.0,1.0
1990-09-12,6.5,6.5,6.0,6.0,25400,1.92632228398608,1.92632228398608,1.77814364675638,1.77814364675638,85707.3613135823,0.0,1.0
1990-09-13,6.37,6.5,6.0,6.5,6600,1.88779583830636,1.92632228398608,1.77814364675638,1.92632228398608,22270.4167192773,0.0,1.0
1990-09-14,6.25,6.25,5.87,5.87,15700,1.85223296537123,1.85223296537123,1.73961720107666,1.73961720107666,52976.5973473717,0.0,1.0
1990-09-17,5.87,6.25,5.87,6.0,36300,1.73961720107666,1.85223296537123,1.73961720107666,1.77814364675638,122487.291956025,0.0,1.0
1990-09-18,6.25,6.25,5.87,5.87,9000,1.85223296537123,1.85223296537123,1.73961720107666,1.73961720107666,30368.7500717418,0.0,1.0
1990-09-19,6.25,6.25,6.25,6.25,0,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,0,0.0,1.0
1990-09-20,6.25,6.25,5.87,5.87,2700,1.85223296537123,1.85223296537123,1.73961720107666,1.73961720107666,9110.62502152253,0.0,1.0
1990-09-21,5.75,6.0,5.75,5.75,4600,1.70405432814153,1.77814364675638,1.70405432814153,1.70405432814153,15521.8055922236,0.0,1.0
1990-09-24,5.5,5.75,5.5,5.75,9200,1.62996500952668,1.70405432814153,1.62996500952668,1.70405432814153,31043.6111844472,0.0,1.0
1990-09-25,5.5,5.5,5.5,5.5,0,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,0,0.0,1.0
1990-09-26,5.5,5.5,5.5,5.5,0,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,0,0.0,1.0
1990-09-27,5.25,5.25,5.13,5.25,2700,1.55587569091183,1.55587569091183,1.52031281797671,1.55587569091183,9110.62502152255,0.0,1.0
1990-09-28,5.38,5.38,5.13,5.13,1900,1.59440213659155,1.59440213659155,1.52031281797671,1.52031281797671,6411.18057070106,0.0,1.0
1990-10-01,5.25,5.25,5.13,5.13,3900,1.55587569091183,1.55587569091183,1.52031281797671,1.52031281797671,13159.7916977548,0.0,1.0
1990-10-02,5.38,5.38,5.38,5.38,2600,1.59440213659155,1.59440213659155,1.59440213659155,1.59440213659155,8773.19446516987,0.0,1.0
1990-10-03,5.38,5.38,5.13,5.13,2700,1.59440213659155,1.59440213659155,1.52031281797671,1.52031281797671,9110.62502152256,0.0,1.0
1990-10-04,5.5,5.5,5.13,5.38,2000,1.62996500952668,1.62996500952668,1.52031281797671,1.59440213659155,6748.61112705373,0.0,1.0
1990-10-05,5.13,5.13,5.13,5.13,200,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,674.861112705371,0.0,1.0
1990-10-08,5.13,5.13,5.13,5.13,0,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,0,0.0,1.0
1990-10-09,5.25,5.25,5.0,5.13,20000,1.55587569091183,1.55587569091183,1.48178637229698,1.52031281797671,67486.1112705374,0.0,1.0
1990-10-10,5.13,5.13,5.13,5.13,400,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,1349.72222541074,0.0,1.0
1990-10-11,5.25,5.25,5.13,5.13,2800,1.55587569091183,1.55587569091183,1.52031281797671,1.52031281797671,9448.05557787523,0.0,1.0
1990-10-12,5.25,5.25,5.13,5.13,14000,1.55587569091183,1.55587569091183,1.52031281797671,1.52031281797671,47240.2778893762,0.0,1.0
1990-10-15,5.25,5.25,5.13,5.13,4000,1.55587569091183,1.55587569091183,1.52031281797671,1.52031281797671,13497.2222541075,0.0,1.0
1990-10-16,5.38,5.38,5.13,5.13,11300,1.59440213659155,1.59440213659155,1.52031281797671,1.52031281797671,38129.6528678537,0.0,1.0
1990-10-17,5.5,5.5,5.13,5.25,17300,1.62996500952668,1.62996500952668,1.52031281797671,1.55587569091183,58375.4862490148,0.0,1.0
1990-10-18,5.5,5.5,5.5,5.5,100,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,337.430556352687,0.0,1.0
1990-10-19,5.0,5.0,5.0,5.0,500,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,1687.15278176344,0.0,1.0
1990-10-22,5.13,5.13,5.0,5.0,1600,1.52031281797671,1.52031281797671,1.48178637229698,1.48178637229698,5398.88890164296,0.0,1.0
1990-10-23,5.13,5.13,5.13,5.13,0,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,0,0.0,1.0
1990-10-24,5.13,5.13,5.13,5.13,0,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,0,0.0,1.0
1990-10-25,5.5,5.5,5.5,5.5,100,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,337.430556352687,0.0,1.0
1990-10-26,5.5,5.5,5.5,5.5,0,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,0,0.0,1.0
1990-10-29,5.0,5.25,5.0,5.25,1300,1.48178637229698,1.55587569091183,1.48178637229698,1.55587569091183,4386.59723258493,0.0,1.0
1990-10-30,5.0,5.0,5.0,5.0,500,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,1687.15278176344,0.0,1.0
1990-10-31,5.5,5.5,5.0,5.13,22500,1.62996500952668,1.62996500952668,1.48178637229698,1.52031281797671,75921.8751793545,0.0,1.0
1990-11-01,5.5,5.5,5.0,5.0,200,1.62996500952668,1.62996500952668,1.48178637229698,1.48178637229698,674.861112705373,0.0,1.0
1990-11-02,5.5,5.5,5.5,5.5,0,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,0,0.0,1.0
1990-11-05,5.25,5.5,5.13,5.13,8400,1.55587569091183,1.62996500952668,1.52031281797671,1.52031281797671,28344.1667336257,0.0,1.0
1990-11-06,5.25,5.25,5.25,5.25,5000,1.55587569091183,1.55587569091183,1.55587569091183,1.55587569091183,16871.5278176343,0.0,1.0
1990-11-07,5.25,5.38,5.25,5.25,21800,1.55587569091183,1.59440213659155,1.55587569091183,1.55587569091183,73559.8612848857,0.0,1.0
1990-11-08,5.5,5.5,5.13,5.25,17400,1.62996500952668,1.62996500952668,1.52031281797671,1.55587569091183,58712.9168053675,0.0,1.0
1990-11-09,5.5,5.5,5.5,5.5,0,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,0,0.0,1.0
1990-11-12,5.5,5.5,5.5,5.5,200,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,674.861112705373,0.0,1.0
1990-11-13,5.13,5.5,5.13,5.5,2400,1.52031281797671,1.62996500952668,1.52031281797671,1.62996500952668,8098.33335246445,0.0,1.0
1990-11-14,5.5,5.5,5.5,5.5,2600,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,8773.19446516986,0.0,1.0
1990-11-15,5.5,5.5,5.5,5.5,100,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,337.430556352687,0.0,1.0
1990-11-16,5.13,5.13,5.13,5.13,7900,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,26657.0139518621,0.0,1.0
1990-11-19,5.25,5.5,5.13,5.13,8600,1.55587569091183,1.62996500952668,1.52031281797671,1.52031281797671,29019.0278463311,0.0,1.0
1990-11-20,5.13,5.13,5.13,5.13,600,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,2024.58333811611,0.0,1.0
1990-11-21,5.5,5.5,5.5,5.5,100,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,337.430556352687,0.0,1.0
1990-11-23,5.13,5.13,5.13,5.13,500,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,1687.15278176343,0.0,1.0
1990-11-26,5.13,5.13,5.13,5.13,100,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,337.430556352685,0.0,1.0
1990-11-27,5.38,5.5,5.38,5.5,2600,1.59440213659155,1.62996500952668,1.59440213659155,1.62996500952668,8773.19446516987,0.0,1.0
1990-11-28,5.13,5.13,5.13,5.13,400,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,1349.72222541074,0.0,1.0
1990-11-29,5.38,5.38,5.13,5.13,9600,1.59440213659155,1.59440213659155,1.52031281797671,1.52031281797671,32393.333409858,0.0,1.0
1990-11-30,5.38,5.38,5.13,5.13,10600,1.59440213659155,1.59440213659155,1.52031281797671,1.52031281797671,35767.6389733849,0.0,1.0
1990-12-03,5.13,5.13,5.13,5.13,1500,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,5061.45834529028,0.0,1.0
1990-12-04,5.38,5.38,5.13,5.13,6300,1.59440213659155,1.59440213659155,1.52031281797671,1.52031281797671,21258.1250502193,0.0,1.0
1990-12-05,5.25,5.25,5.0,5.13,22200,1.55587569091183,1.55587569091183,1.48178637229698,1.52031281797671,74909.5835102965,0.0,1.0
1990-12-06,5.25,5.25,5.25,5.25,1300,1.55587569091183,1.55587569091183,1.55587569091183,1.55587569091183,4386.59723258493,0.0,1.0
1990-12-07,5.25,5.25,5.25,5.25,1300,1.55587569091183,1.55587569091183,1.55587569091183,1.55587569091183,4386.59723258493,0.0,1.0
1990-12-10,5.13,5.38,5.13,5.38,14300,1.52031281797671,1.59440213659155,1.52031281797671,1.59440213659155,48252.569558434,0.0,1.0
1990-12-11,5.25,5.38,5.25,5.25,17700,1.55587569091183,1.59440213659155,1.55587569091183,1.55587569091183,59725.2084744256,0.0,1.0
1990-12-12,5.25,5.25,5.25,5.25,0,1.55587569091183,1.55587569091183,1.55587569091183,1.55587569091183,0,0.0,1.0
1990-12-13,5.13,5.25,5.13,5.25,12100,1.52031281797671,1.55587569091183,1.52031281797671,1.55587569091183,40829.0973186749,0.0,1.0
1990-12-14,5.13,5.25,5.13,5.13,25700,1.52031281797671,1.55587569091183,1.52031281797671,1.52031281797671,86719.6529826401,0.0,1.0
1990-12-17,5.13,5.13,5.13,5.13,0,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,0,0.0,1.0
1990-12-18,5.38,5.38,5.13,5.38,5000,1.59440213659155,1.59440213659155,1.52031281797671,1.59440213659155,16871.5278176344,0.0,1.0
1990-12-19,5.38,5.38,5.13,5.13,7900,1.59440213659155,1.59440213659155,1.52031281797671,1.52031281797671,26657.0139518623,0.0,1.0
1990-12-20,5.38,5.38,5.13,5.13,4100,1.59440213659155,1.59440213659155,1.52031281797671,1.52031281797671,13834.6528104602,0.0,1.0
1990-12-21,5.13,5.13,5.13,5.13,600,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,2024.58333811611,0.0,1.0
1990-12-24,5.13,5.13,5.13,5.13,0,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,0,0.0,1.0
1990-12-26,5.13,5.13,5.13,5.13,100,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,337.430556352685,0.0,1.0
1990-12-27,5.38,5.38,5.13,5.13,300,1.59440213659155,1.59440213659155,1.52031281797671,1.52031281797671,1012.29166905806,0.0,1.0
1990-12-28,5.13,5.38,5.13,5.13,6000,1.52031281797671,1.59440213659155,1.52031281797671,1.52031281797671,20245.8333811611,0.0,1.0
1990-12-31,5.25,5.25,5.13,5.13,41500,1.55587569091183,1.55587569091183,1.52031281797671,1.52031281797671,140033.680886365,0.0,1.0
1991-01-02,5.13,5.25,5.13,5.13,14700,1.52031281797671,1.55587569091183,1.52031281797671,1.52031281797671,49602.2917838447,0.0,1.0
1991-01-03,5.13,5.25,5.13,5.13,10600,1.52031281797671,1.55587569091183,1.52031281797671,1.52031281797671,35767.6389733846,0.0,1.0
1991-01-04,5.13,5.25,5.13,5.25,23200,1.52031281797671,1.55587569091183,1.52031281797671,1.55587569091183,78283.889073823,0.0,1.0
1991-01-07,5.0,5.25,5.0,5.0,11500,1.48178637229698,1.55587569091183,1.48178637229698,1.48178637229698,38804.513980559,0.0,1.0
1991-01-08,4.88,4.88,4.88,4.88,17800,1.44622349936186,1.44622349936186,1.44622349936186,1.44622349936186,60062.639030778,0.0,1.0
1991-01-09,5.25,5.25,5.25,5.25,400,1.55587569091183,1.55587569091183,1.55587569091183,1.55587569091183,1349.72222541075,0.0,1.0
1991-01-10,5.25,5.25,5.0,5.0,400,1.55587569091183,1.55587569091183,1.48178637229698,1.48178637229698,1349.72222541075,0.0,1.0
1991-01-11,5.25,5.25,4.75,4.75,300,1.55587569091183,1.55587569091183,1.40769705368213,1.40769705368213,1012.29166905806,0.0,1.0
1991-01-14,4.75,4.75,4.75,4.75,700,1.40769705368213,1.40769705368213,1.40769705368213,1.40769705368213,2362.01389446881,0.0,1.0
1991-01-15,4.75,4.75,4.5,4.75,7400,1.40769705368213,1.40769705368213,1.33360773506729,1.40769705368213,24969.8611700989,0.0,1.0
1991-01-16,4.5,4.5,4.5,4.5,100,1.33360773506729,1.33360773506729,1.33360773506729,1.33360773506729,337.430556352685,0.0,1.0
1991-01-17,5.0,5.5,4.75,4.75,14900,1.48178637229698,1.62996500952668,1.40769705368213,1.40769705368213,50277.1528965504,0.0,1.0
1991-01-18,5.0,5.0,5.0,5.0,2600,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,8773.19446516987,0.0,1.0
1991-01-21,4.62,4.62,4.62,4.62,8500,1.36917060800241,1.36917060800241,1.36917060800241,1.36917060800241,28681.5972899784,0.0,1.0
1991-01-22,5.0,5.0,4.62,5.0,4600,1.48178637229698,1.48178637229698,1.36917060800241,1.48178637229698,15521.8055922236,0.0,1.0
1991-01-23,5.0,5.0,5.0,5.0,0,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,0,0.0,1.0
1991-01-24,5.0,5.0,4.62,4.62,900,1.48178637229698,1.48178637229698,1.36917060800241,1.36917060800241,3036.87500717418,0.0,1.0
1991-01-25,5.0,5.0,5.0,5.0,0,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,0,0.0,1.0
1991-01-28,5.0,5.0,4.62,4.62,20700,1.48178637229698,1.48178637229698,1.36917060800241,1.36917060800241,69848.1251650062,0.0,1.0
1991-01-29,5.0,5.0,5.0,5.0,0,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,0,0.0,1.0
1991-01-30,5.0,5.0,5.0,5.0,3900,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,13159.7916977548,0.0,1.0
1991-01-31,5.0,5.0,4.62,4.62,38500,1.48178637229698,1.48178637229698,1.36917060800241,1.36917060800241,129910.764195785,0.0,1.0
1991-02-01,5.0,5.0,4.62,5.0,8600,1.48178637229698,1.48178637229698,1.36917060800241,1.48178637229698,29019.0278463311,0.0,1.0
1991-02-04,5.0,5.0,5.0,5.0,300,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,1012.29166905806,0.0,1.0
1991-02-05,5.0,5.0,4.75,4.75,8000,1.48178637229698,1.48178637229698,1.40769705368213,1.40769705368213,26994.444508215,0.0,1.0
1991-02-06,4.75,4.75,4.75,4.75,2600,1.40769705368213,1.40769705368213,1.40769705368213,1.40769705368213,8773.19446516987,0.0,1.0
1991-02-07,5.0,5.0,4.75,4.75,2700,1.48178637229698,1.48178637229698,1.40769705368213,1.40769705368213,9110.62502152255,0.0,1.0
1991-02-08,5.0,5.0,4.75,4.75,3000,1.48178637229698,1.48178637229698,1.40769705368213,1.40769705368213,10122.9166905806,0.0,1.0
1991-02-11,5.0,5.0,5.0,5.0,0,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,0,0.0,1.0
1991-02-12,5.0,5.0,4.75,4.75,5800,1.48178637229698,1.48178637229698,1.40769705368213,1.40769705368213,19570.9722684559,0.0,1.0
1991-02-13,5.0,5.0,5.0,5.0,0,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,0,0.0,1.0
1991-02-14,5.0,5.0,5.0,5.0,6200,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,20920.6944938666,0.0,1.0
1991-02-15,4.75,5.13,4.75,5.13,4000,1.40769705368213,1.52031281797671,1.40769705368213,1.52031281797671,13497.2222541075,0.0,1.0
1991-02-19,4.75,4.75,4.75,4.75,0,1.40769705368213,1.40769705368213,1.40769705368213,1.40769705368213,0,0.0,1.0
1991-02-20,5.13,5.13,5.13,5.13,200,1.52031281797671,1.52031281797671,1.52031281797671,1.52031281797671,674.861112705371,0.0,1.0
1991-02-21,5.13,5.38,5.0,5.0,1700,1.52031281797671,1.59440213659155,1.48178637229698,1.48178637229698,5736.31945799565,0.0,1.0
1991-02-22,5.63,5.63,5.13,5.13,33900,1.6684914552064,1.6684914552064,1.52031281797671,1.52031281797671,114388.958603561,0.0,1.0
1991-02-25,5.75,5.75,5.13,5.13,25500,1.70405432814153,1.70405432814153,1.52031281797671,1.52031281797671,86044.7918699351,0.0,1.0
1991-02-26,5.75,5.75,5.38,5.5,11200,1.70405432814153,1.70405432814153,1.59440213659155,1.62996500952668,37792.2223115009,0.0,1.0
1991-02-27,5.38,5.75,5.25,5.75,1800,1.59440213659155,1.70405432814153,1.55587569091183,1.70405432814153,6073.75001434837,0.0,1.0
1991-02-28,5.63,5.63,5.38,5.5,4500,1.6684914552064,1.6684914552064,1.59440213659155,1.62996500952668,15184.3750358709,0.0,1.0
1991-03-01,5.25,5.25,5.25,5.25,100,1.55587569091183,1.55587569091183,1.55587569091183,1.55587569091183,337.430556352687,0.0,1.0
1991-03-04,5.5,5.5,5.25,5.25,1300,1.62996500952668,1.62996500952668,1.55587569091183,1.55587569091183,4386.59723258493,0.0,1.0
1991-03-05,5.63,5.63,5.63,5.63,500,1.6684914552064,1.6684914552064,1.6684914552064,1.6684914552064,1687.15278176344,0.0,1.0
1991-03-06,5.75,6.0,5.75,5.75,9400,1.70405432814153,1.77814364675638,1.70405432814153,1.70405432814153,31718.4722971525,0.0,1.0
1991-03-07,6.25,6.25,6.12,6.12,2800,1.85223296537123,1.85223296537123,1.81370651969151,1.81370651969151,9448.05557787522,0.0,1.0
1991-03-08,6.25,6.25,6.25,6.25,0,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,0,0.0,1.0
1991-03-11,5.75,5.75,5.75,5.75,3100,1.70405432814153,1.70405432814153,1.70405432814153,1.70405432814153,10460.3472469333,0.0,1.0
1991-03-12,5.75,5.75,5.75,5.75,0,1.70405432814153,1.70405432814153,1.70405432814153,1.70405432814153,0,0.0,1.0
1991-03-13,6.5,6.5,6.0,6.0,8200,1.92632228398608,1.92632228398608,1.77814364675638,1.77814364675638,27669.3056209203,0.0,1.0
1991-03-14,6.0,6.5,6.0,6.25,2600,1.77814364675638,1.92632228398608,1.77814364675638,1.85223296537123,8773.19446516985,0.0,1.0
1991-03-15,6.0,6.0,6.0,6.0,0,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,0,0.0,1.0
1991-03-18,6.25,6.25,6.0,6.0,10100,1.85223296537123,1.85223296537123,1.77814364675638,1.77814364675638,34080.4861916213,0.0,1.0
1991-03-19,6.25,6.25,6.25,6.25,0,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,0,0.0,1.0
1991-03-20,6.25,6.25,6.25,6.25,0,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,0,0.0,1.0
1991-03-21,6.25,6.25,5.75,5.75,6000,1.85223296537123,1.85223296537123,1.70405432814153,1.70405432814153,20245.8333811612,0.0,1.0
1991-03-22,6.25,6.25,6.25,6.25,0,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,0,0.0,1.0
1991-03-25,6.5,6.5,6.25,6.25,8400,1.92632228398608,1.92632228398608,1.85223296537123,1.85223296537123,28344.1667336256,0.0,1.0
1991-03-26,6.25,6.5,6.25,6.5,6600,1.85223296537123,1.92632228398608,1.85223296537123,1.92632228398608,22270.4167192773,0.0,1.0
1991-03-27,6.5,6.5,6.12,6.12,600,1.92632228398608,1.92632228398608,1.81370651969151,1.81370651969151,2024.58333811612,0.0,1.0
1991-03-28,6.37,6.37,6.12,6.12,2800,1.88779583830636,1.88779583830636,1.81370651969151,1.81370651969151,9448.0555778752,0.0,1.0
1991-04-01,6.37,6.37,6.12,6.12,2200,1.88779583830636,1.88779583830636,1.81370651969151,1.81370651969151,7423.47223975909,0.0,1.0
1991-04-02,6.12,6.12,6.12,6.12,100,1.81370651969151,1.81370651969151,1.81370651969151,1.81370651969151,337.430556352686,0.0,1.0
1991-04-03,6.5,6.5,6.5,6.5,1300,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,4386.59723258492,0.0,1.0
1991-04-04,6.25,6.25,6.25,6.25,1300,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,4386.59723258492,0.0,1.0
1991-04-05,6.5,6.5,6.25,6.25,11300,1.92632228398608,1.92632228398608,1.85223296537123,1.85223296537123,38129.6528678535,0.0,1.0
1991-04-08,6.62,6.62,6.5,6.5,4100,1.96188515692121,1.96188515692121,1.92632228398608,1.92632228398608,13834.6528104601,0.0,1.0
1991-04-09,6.37,6.37,6.37,6.37,1300,1.88779583830636,1.88779583830636,1.88779583830636,1.88779583830636,4386.59723258492,0.0,1.0
1991-04-10,6.5,6.5,6.5,6.5,4500,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,15184.3750358709,0.0,1.0
1991-04-11,6.5,6.5,6.25,6.25,200,1.92632228398608,1.92632228398608,1.85223296537123,1.85223296537123,674.861112705372,0.0,1.0
1991-04-12,6.37,6.5,6.37,6.5,3300,1.88779583830636,1.92632228398608,1.88779583830636,1.92632228398608,11135.2083596386,0.0,1.0
1991-04-15,6.37,6.37,6.37,6.37,0,1.88779583830636,1.88779583830636,1.88779583830636,1.88779583830636,0,0.0,1.0
1991-04-16,6.25,6.5,6.25,6.5,7300,1.85223296537123,1.92632228398608,1.85223296537123,1.92632228398608,24632.4306137461,0.0,1.0
1991-04-17,6.62,6.75,6.25,6.25,4400,1.96188515692121,2.00041160260093,1.85223296537123,1.85223296537123,14846.9444795182,0.0,1.0
1991-04-18,6.75,6.75,6.25,6.25,6300,2.00041160260093,2.00041160260093,1.85223296537123,1.85223296537123,21258.1250502192,0.0,1.0
1991-04-19,6.5,6.5,6.5,6.5,700,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,2362.0138944688,0.0,1.0
1991-04-22,6.25,6.25,6.25,6.25,1300,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,4386.59723258492,0.0,1.0
1991-04-23,6.75,6.75,6.75,6.75,1300,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,4386.59723258492,0.0,1.0
1991-04-24,6.37,6.5,6.25,6.5,35000,1.88779583830636,1.92632228398608,1.85223296537123,1.92632228398608,118100.69472344,0.0,1.0
1991-04-25,6.75,6.75,6.25,6.37,1600,2.00041160260093,2.00041160260093,1.85223296537123,1.88779583830636,5398.88890164297,0.0,1.0
1991-04-26,6.25,6.37,6.25,6.37,3000,1.85223296537123,1.88779583830636,1.85223296537123,1.88779583830636,10122.9166905806,0.0,1.0
1991-04-29,6.25,6.25,6.25,6.25,200,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,674.861112705373,0.0,1.0
1991-04-30,6.25,6.25,6.25,6.25,0,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,0,0.0,1.0
1991-05-01,6.37,6.37,6.25,6.25,12600,1.88779583830636,1.88779583830636,1.85223296537123,1.85223296537123,42516.2501004384,0.0,1.0
1991-05-02,6.62,6.62,6.62,6.62,100,1.96188515692121,1.96188515692121,1.96188515692121,1.96188515692121,337.430556352686,0.0,1.0
1991-05-03,6.62,6.62,6.62,6.62,0,1.96188515692121,1.96188515692121,1.96188515692121,1.96188515692121,0,0.0,1.0
1991-05-06,6.62,6.62,6.62,6.62,100,1.96188515692121,1.96188515692121,1.96188515692121,1.96188515692121,337.430556352686,0.0,1.0
1991-05-07,6.62,6.62,6.62,6.62,700,1.96188515692121,1.96188515692121,1.96188515692121,1.96188515692121,2362.0138944688,0.0,1.0
1991-05-08,6.0,6.37,6.0,6.0,109200,1.77814364675638,1.88779583830636,1.77814364675638,1.77814364675638,368474.167537134,0.0,1.0
1991-05-09,6.37,6.37,6.37,6.37,500,1.88779583830636,1.88779583830636,1.88779583830636,1.88779583830636,1687.15278176343,0.0,1.0
1991-05-10,6.0,6.0,6.0,6.0,100,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,337.430556352686,0.0,1.0
1991-05-13,6.37,6.37,6.37,6.37,800,1.88779583830636,1.88779583830636,1.88779583830636,1.88779583830636,2699.44445082149,0.0,1.0
1991-05-14,6.0,6.0,6.0,6.0,100,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,337.430556352686,0.0,1.0
1991-05-15,5.87,5.87,5.87,5.87,1300,1.73961720107666,1.73961720107666,1.73961720107666,1.73961720107666,4386.59723258492,0.0,1.0
1991-05-16,6.37,6.37,5.87,5.87,200,1.88779583830636,1.88779583830636,1.73961720107666,1.73961720107666,674.861112705372,0.0,1.0
1991-05-17,6.0,6.0,6.0,6.0,1300,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,4386.59723258492,0.0,1.0
1991-05-20,6.0,6.0,6.0,6.0,0,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,0,0.0,1.0
1991-05-21,6.0,6.0,6.0,6.0,0,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,0,0.0,1.0
1991-05-22,6.37,6.37,6.37,6.37,100,1.88779583830636,1.88779583830636,1.88779583830636,1.88779583830636,337.430556352686,0.0,1.0
1991-05-23,6.37,6.37,6.37,6.37,100,1.88779583830636,1.88779583830636,1.88779583830636,1.88779583830636,337.430556352686,0.0,1.0
1991-05-24,6.0,6.0,6.0,6.0,200,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,674.861112705373,0.0,1.0
1991-05-28,6.37,6.37,6.37,6.37,500,1.88779583830636,1.88779583830636,1.88779583830636,1.88779583830636,1687.15278176343,0.0,1.0
1991-05-29,6.25,6.5,6.25,6.5,9300,1.85223296537123,1.92632228398608,1.85223296537123,1.92632228398608,31381.0417407998,0.0,1.0
1991-05-30,6.37,6.37,6.37,6.37,100,1.88779583830636,1.88779583830636,1.88779583830636,1.88779583830636,337.430556352686,0.0,1.0
1991-05-31,6.0,6.0,6.0,6.0,200,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,674.861112705373,0.0,1.0
1991-06-03,6.37,6.37,6.37,6.37,500,1.88779583830636,1.88779583830636,1.88779583830636,1.88779583830636,1687.15278176343,0.0,1.0
1991-06-04,6.0,6.0,6.0,6.0,700,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,2362.0138944688,0.0,1.0
1991-06-05,6.0,6.37,6.0,6.37,1400,1.77814364675638,1.88779583830636,1.77814364675638,1.88779583830636,4724.02778893761,0.0,1.0
1991-06-06,6.25,6.25,6.25,6.25,400,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,1349.72222541075,0.0,1.0
1991-06-07,6.0,6.0,6.0,6.0,500,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,1687.15278176343,0.0,1.0
1991-06-10,6.0,6.0,6.0,6.0,0,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,0,0.0,1.0
1991-06-11,6.0,6.0,6.0,6.0,500,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,1687.15278176343,0.0,1.0
1991-06-12,6.0,6.0,6.0,6.0,9400,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,31718.4722971525,0.0,1.0
1991-06-13,6.25,6.25,6.25,6.25,100,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,337.430556352686,0.0,1.0
1991-06-14,5.87,5.87,5.87,5.87,200,1.73961720107666,1.73961720107666,1.73961720107666,1.73961720107666,674.861112705372,0.0,1.0
1991-06-17,5.87,5.87,5.87,5.87,300,1.73961720107666,1.73961720107666,1.73961720107666,1.73961720107666,1012.29166905806,0.0,1.0
1991-06-18,5.87,6.25,5.87,5.87,900,1.73961720107666,1.85223296537123,1.73961720107666,1.73961720107666,3036.87500717418,0.0,1.0
1991-06-19,6.25,6.25,5.87,5.87,400,1.85223296537123,1.85223296537123,1.73961720107666,1.73961720107666,1349.72222541075,0.0,1.0
1991-06-20,6.25,6.25,6.25,6.25,1600,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,5398.88890164298,0.0,1.0
1991-06-21,6.25,6.25,6.25,6.25,500,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,1687.15278176343,0.0,1.0
1991-06-24,6.25,6.25,6.25,6.25,0,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,0,0.0,1.0
1991-06-25,6.12,6.25,6.0,6.0,6200,1.81370651969151,1.85223296537123,1.77814364675638,1.77814364675638,20920.6944938665,0.0,1.0
1991-06-26,5.87,6.0,5.87,5.87,9900,1.73961720107666,1.77814364675638,1.73961720107666,1.73961720107666,33405.6250789159,0.0,1.0
1991-06-27,6.25,6.25,5.5,5.75,8400,1.85223296537123,1.85223296537123,1.62996500952668,1.70405432814153,28344.1667336256,0.0,1.0
1991-06-28,5.5,5.5,5.5,5.5,400,1.62996500952668,1.62996500952668,1.62996500952668,1.62996500952668,1349.72222541075,0.0,1.0
1991-07-01,5.75,6.0,5.75,5.75,3000,1.70405432814153,1.77814364675638,1.70405432814153,1.70405432814153,10122.9166905806,0.0,1.0
1991-07-02,5.75,5.75,5.75,5.75,200,1.70405432814153,1.70405432814153,1.70405432814153,1.70405432814153,674.861112705373,0.0,1.0
1991-07-03,6.0,6.0,5.5,5.75,9700,1.77814364675638,1.77814364675638,1.62996500952668,1.70405432814153,32730.7639662106,0.0,1.0
1991-07-05,6.0,6.0,6.0,6.0,1300,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,4386.59723258492,0.0,1.0
1991-07-08,5.75,5.87,5.75,5.87,1500,1.70405432814153,1.73961720107666,1.70405432814153,1.73961720107666,5061.4583452903,0.0,1.0
1991-07-09,6.0,6.0,5.5,5.5,5800,1.77814364675638,1.77814364675638,1.62996500952668,1.62996500952668,19570.9722684558,0.0,1.0
1991-07-10,6.0,6.0,5.5,5.5,900,1.77814364675638,1.77814364675638,1.62996500952668,1.62996500952668,3036.87500717418,0.0,1.0
1991-07-11,5.87,5.87,5.5,5.5,7400,1.73961720107666,1.73961720107666,1.62996500952668,1.62996500952668,24969.8611700988,0.0,1.0
1991-07-12,6.0,6.0,5.63,5.63,1300,1.77814364675638,1.77814364675638,1.6684914552064,1.6684914552064,4386.59723258492,0.0,1.0
1991-07-15,5.87,6.0,5.75,6.0,11500,1.73961720107666,1.77814364675638,1.70405432814153,1.77814364675638,38804.5139805589,0.0,1.0
1991-07-16,5.87,5.87,5.87,5.87,0,1.73961720107666,1.73961720107666,1.73961720107666,1.73961720107666,0,0.0,1.0
1991-07-17,6.0,6.0,5.75,5.87,11600,1.77814364675638,1.77814364675638,1.70405432814153,1.73961720107666,39141.9445369116,0.0,1.0
1991-07-18,6.0,6.0,5.63,5.63,4000,1.77814364675638,1.77814364675638,1.6684914552064,1.6684914552064,13497.2222541075,0.0,1.0
1991-07-19,6.0,6.0,6.0,6.0,5700,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,19233.5417121031,0.0,1.0
1991-07-22,5.75,6.0,5.75,5.75,14600,1.70405432814153,1.77814364675638,1.70405432814153,1.70405432814153,49264.8612274922,0.0,1.0
1991-07-23,5.75,5.75,5.75,5.75,0,1.70405432814153,1.70405432814153,1.70405432814153,1.70405432814153,0,0.0,1.0
1991-07-24,6.0,6.0,6.0,6.0,7900,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,26657.0139518622,0.0,1.0
1991-07-25,6.25,6.25,6.25,6.25,500,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,1687.15278176343,0.0,1.0
1991-07-26,6.25,6.25,6.25,6.25,700,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,2362.0138944688,0.0,1.0
1991-07-29,6.25,6.25,6.25,6.25,0,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,0,0.0,1.0
1991-07-30,6.0,6.0,6.0,6.0,13300,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,44878.2639949073,0.0,1.0
1991-07-31,6.0,6.0,6.0,6.0,1700,1.77814364675638,1.77814364675638,1.77814364675638,1.77814364675638,5736.31945799567,0.0,1.0
1991-08-01,6.25,6.25,6.25,6.25,1300,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,4386.59723258492,0.0,1.0
1991-08-02,6.25,6.5,6.0,6.25,40400,1.85223296537123,1.92632228398608,1.77814364675638,1.85223296537123,136321.944766485,0.0,1.0
1991-08-05,6.37,6.5,6.37,6.5,3900,1.88779583830636,1.92632228398608,1.88779583830636,1.92632228398608,13159.7916977547,0.0,1.0
1991-08-06,6.37,6.37,6.37,6.37,0,1.88779583830636,1.88779583830636,1.88779583830636,1.88779583830636,0,0.0,1.0
1991-08-07,6.5,6.5,6.37,6.37,14300,1.92632228398608,1.92632228398608,1.88779583830636,1.88779583830636,48252.5695584341,0.0,1.0
1991-08-08,6.5,6.5,6.5,6.5,3900,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,13159.7916977548,0.0,1.0
1991-08-09,6.37,6.37,6.37,6.37,1300,1.88779583830636,1.88779583830636,1.88779583830636,1.88779583830636,4386.59723258492,0.0,1.0
1991-08-12,6.37,6.37,6.25,6.25,28200,1.88779583830636,1.88779583830636,1.85223296537123,1.85223296537123,95155.4168914574,0.0,1.0
1991-08-13,6.25,6.5,6.12,6.12,11200,1.85223296537123,1.92632228398608,1.81370651969151,1.81370651969151,37792.2223115009,0.0,1.0
1991-08-14,6.25,6.5,6.25,6.25,85100,1.85223296537123,1.92632228398608,1.85223296537123,1.85223296537123,287153.403456136,0.0,1.0
1991-08-15,6.37,6.5,6.37,6.5,1300,1.88779583830636,1.92632228398608,1.88779583830636,1.92632228398608,4386.59723258492,0.0,1.0
1991-08-16,6.5,6.5,6.5,6.5,900,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,3036.87500717417,0.0,1.0
1991-08-19,6.5,6.5,6.5,6.5,0,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,0,0.0,1.0
1991-08-20,6.5,6.5,6.5,6.5,0,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,0,0.0,1.0
1991-08-21,6.12,6.5,6.12,6.5,11000,1.81370651969151,1.92632228398608,1.81370651969151,1.92632228398608,37117.3611987955,0.0,1.0
1991-08-22,6.25,6.25,6.25,6.25,3100,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,10460.3472469333,0.0,1.0
1991-08-23,6.25,6.5,6.25,6.5,1500,1.85223296537123,1.92632228398608,1.85223296537123,1.92632228398608,5061.45834529029,0.0,1.0
1991-08-26,6.25,6.25,6.25,6.25,1300,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,4386.59723258492,0.0,1.0
1991-08-27,6.5,6.5,6.5,6.5,1300,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,4386.59723258492,0.0,1.0
1991-08-28,6.25,6.25,6.25,6.25,600,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,2024.58333811612,0.0,1.0
1991-08-29,6.5,6.5,6.37,6.5,12500,1.92632228398608,1.92632228398608,1.88779583830636,1.92632228398608,42178.8195440858,0.0,1.0
1991-08-30,6.5,6.5,6.25,6.25,19000,1.92632228398608,1.92632228398608,1.85223296537123,1.85223296537123,64111.8057070104,0.0,1.0
1991-09-03,6.25,6.5,6.25,6.5,2900,1.85223296537123,1.92632228398608,1.85223296537123,1.92632228398608,9785.4861342279,0.0,1.0
1991-09-04,6.62,6.62,6.37,6.5,12500,1.96188515692121,1.96188515692121,1.88779583830636,1.92632228398608,42178.8195440857,0.0,1.0
1991-09-05,6.75,6.75,6.37,6.62,29300,2.00041160260093,2.00041160260093,1.88779583830636,1.96188515692121,98867.153011337,0.0,1.0
1991-09-06,6.75,6.75,6.5,6.5,1900,2.00041160260093,2.00041160260093,1.92632228398608,1.92632228398608,6411.18057070103,0.0,1.0
1991-09-09,6.75,6.75,6.75,6.75,0,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,0,0.0,1.0
1991-09-10,6.62,6.75,6.37,6.37,5200,1.96188515692121,2.00041160260093,1.88779583830636,1.88779583830636,17546.3889303397,0.0,1.0
1991-09-11,6.62,6.75,6.62,6.75,2600,1.96188515692121,2.00041160260093,1.96188515692121,2.00041160260093,8773.19446516983,0.0,1.0
1991-09-12,6.5,6.75,6.5,6.5,4900,1.92632228398608,2.00041160260093,1.92632228398608,1.92632228398608,16534.0972612816,0.0,1.0
1991-09-13,6.75,6.75,6.75,6.75,700,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,2362.0138944688,0.0,1.0
1991-09-16,6.5,6.75,6.5,6.75,14900,1.92632228398608,2.00041160260093,1.92632228398608,2.00041160260093,50277.1528965502,0.0,1.0
1991-09-17,6.75,6.75,6.75,6.75,2000,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,6748.61112705372,0.0,1.0
1991-09-18,6.75,6.75,6.75,6.75,0,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,0,0.0,1.0
1991-09-19,6.75,6.75,6.75,6.75,200,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,674.861112705372,0.0,1.0
1991-09-20,6.5,6.5,6.5,6.5,100,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,337.430556352686,0.0,1.0
1991-09-23,6.62,6.62,6.5,6.5,11800,1.96188515692121,1.96188515692121,1.92632228398608,1.92632228398608,39816.8056496169,0.0,1.0
1991-09-24,6.5,6.5,6.5,6.5,900,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,3036.87500717417,0.0,1.0
1991-09-25,6.75,6.75,6.5,6.5,35200,2.00041160260093,2.00041160260093,1.92632228398608,1.92632228398608,118775.555836145,0.0,1.0
1991-09-26,6.75,6.75,6.75,6.75,0,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,0,0.0,1.0
1991-09-27,6.62,6.62,6.62,6.62,500,1.96188515692121,1.96188515692121,1.96188515692121,1.96188515692121,1687.15278176343,0.0,1.0
1991-09-30,6.62,6.75,6.62,6.62,2600,1.96188515692121,2.00041160260093,1.96188515692121,1.96188515692121,8773.19446516983,0.0,1.0
1991-10-01,6.5,6.5,6.5,6.5,200,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,674.861112705372,0.0,1.0
1991-10-02,6.62,6.62,6.62,6.62,9200,1.96188515692121,1.96188515692121,1.96188515692121,1.96188515692121,31043.6111844471,0.0,1.0
1991-10-03,6.75,6.75,6.75,6.75,300,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,1012.29166905806,0.0,1.0
1991-10-04,6.75,6.75,6.75,6.75,0,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,0,0.0,1.0
1991-10-07,6.62,6.62,6.5,6.62,6300,1.96188515692121,1.96188515692121,1.92632228398608,1.96188515692121,21258.1250502192,0.0,1.0
1991-10-08,6.5,6.75,6.5,6.5,7200,1.92632228398608,2.00041160260093,1.92632228398608,1.92632228398608,24295.0000573934,0.0,1.0
1991-10-09,6.62,6.62,6.25,6.37,86400,1.96188515692121,1.96188515692121,1.85223296537123,1.88779583830636,291540.00068872,0.0,1.0
1991-10-10,6.62,6.62,6.62,6.62,1400,1.96188515692121,1.96188515692121,1.96188515692121,1.96188515692121,4724.0277889376,0.0,1.0
1991-10-11,6.5,6.5,6.5,6.5,1300,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,4386.59723258492,0.0,1.0
1991-10-14,6.62,6.62,6.5,6.5,7900,1.96188515692121,1.96188515692121,1.92632228398608,1.92632228398608,26657.0139518622,0.0,1.0
1991-10-15,6.75,6.75,6.62,6.62,8800,2.00041160260093,2.00041160260093,1.96188515692121,1.96188515692121,29693.8889590364,0.0,1.0
1991-10-16,6.62,6.75,6.62,6.75,2800,1.96188515692121,2.00041160260093,1.96188515692121,2.00041160260093,9448.0555778752,0.0,1.0
1991-10-17,6.5,6.5,6.5,6.5,100,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,337.430556352686,0.0,1.0
1991-10-18,6.5,6.5,6.5,6.5,0,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,0,0.0,1.0
1991-10-21,6.5,6.5,6.5,6.5,500,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,1687.15278176343,0.0,1.0
1991-10-22,6.5,6.5,6.5,6.5,4100,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,13834.6528104601,0.0,1.0
1991-10-23,6.62,6.62,6.62,6.62,5800,1.96188515692121,1.96188515692121,1.96188515692121,1.96188515692121,19570.9722684558,0.0,1.0
1991-10-24,6.62,6.62,6.62,6.62,800,1.96188515692121,1.96188515692121,1.96188515692121,1.96188515692121,2699.44445082149,0.0,1.0
1991-10-25,6.5,6.5,6.5,6.5,200,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,674.861112705372,0.0,1.0
1991-10-28,6.5,6.5,6.5,6.5,0,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,0,0.0,1.0
1991-10-29,6.62,6.62,6.5,6.5,2900,1.96188515692121,1.96188515692121,1.92632228398608,1.92632228398608,9785.48613422789,0.0,1.0
1991-10-30,6.62,6.62,6.5,6.5,4600,1.96188515692121,1.96188515692121,1.92632228398608,1.92632228398608,15521.8055922235,0.0,1.0
1991-10-31,6.5,6.5,6.5,6.5,1300,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,4386.59723258492,0.0,1.0
1991-11-01,6.5,6.5,6.5,6.5,0,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,0,0.0,1.0
1991-11-04,6.37,6.62,6.37,6.62,8600,1.88779583830636,1.96188515692121,1.88779583830636,1.96188515692121,29019.027846331,0.0,1.0
1991-11-05,6.62,6.62,6.62,6.62,2600,1.96188515692121,1.96188515692121,1.96188515692121,1.96188515692121,8773.19446516983,0.0,1.0
1991-11-06,6.25,6.5,6.25,6.37,10600,1.85223296537123,1.92632228398608,1.85223296537123,1.88779583830636,35767.6389733847,0.0,1.0
1991-11-07,6.25,6.25,6.25,6.25,2400,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,8098.33335246447,0.0,1.0
1991-11-08,6.62,6.62,6.25,6.5,37800,1.96188515692121,1.96188515692121,1.85223296537123,1.92632228398608,127548.750301315,0.0,1.0
1991-11-11,6.5,6.62,6.37,6.62,13800,1.92632228398608,1.96188515692121,1.88779583830636,1.96188515692121,46565.4167766707,0.0,1.0
1991-11-12,6.5,6.62,6.25,6.5,15100,1.92632228398608,1.96188515692121,1.85223296537123,1.92632228398608,50952.0140092556,0.0,1.0
1991-11-13,6.5,6.62,6.37,6.62,62100,1.92632228398608,1.96188515692121,1.88779583830636,1.96188515692121,209544.375495018,0.0,1.0
1991-11-14,6.62,6.62,6.5,6.62,4200,1.96188515692121,1.96188515692121,1.92632228398608,1.96188515692121,14172.0833668128,0.0,1.0
1991-11-15,6.62,6.62,6.62,6.62,300,1.96188515692121,1.96188515692121,1.96188515692121,1.96188515692121,1012.29166905806,0.0,1.0
1991-11-18,6.37,6.37,6.37,6.37,3100,1.88779583830636,1.88779583830636,1.88779583830636,1.88779583830636,10460.3472469333,0.0,1.0
1991-11-19,6.62,6.62,6.5,6.5,1300,1.96188515692121,1.96188515692121,1.92632228398608,1.92632228398608,4386.59723258491,0.0,1.0
1991-11-20,6.5,6.62,6.25,6.62,2600,1.92632228398608,1.96188515692121,1.85223296537123,1.96188515692121,8773.19446516984,0.0,1.0
1991-11-21,6.5,6.5,6.5,6.5,0,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,0,0.0,1.0
1991-11-22,6.25,6.37,6.25,6.37,300,1.85223296537123,1.88779583830636,1.85223296537123,1.88779583830636,1012.29166905806,0.0,1.0
1991-11-25,6.25,6.5,6.25,6.5,14900,1.85223296537123,1.92632228398608,1.85223296537123,1.92632228398608,50277.1528965503,0.0,1.0
1991-11-26,6.37,6.5,6.25,6.25,23400,1.88779583830636,1.92632228398608,1.85223296537123,1.85223296537123,78958.7501865285,0.0,1.0
1991-11-27,6.37,6.37,6.25,6.37,3100,1.88779583830636,1.88779583830636,1.85223296537123,1.88779583830636,10460.3472469333,0.0,1.0
1991-11-29,6.5,6.5,6.25,6.25,12400,1.92632228398608,1.92632228398608,1.85223296537123,1.85223296537123,41841.3889877331,0.0,1.0
1991-12-02,6.5,6.5,6.37,6.37,13900,1.92632228398608,1.92632228398608,1.88779583830636,1.88779583830636,46902.8473330234,0.0,1.0
1991-12-03,6.62,6.62,6.62,6.62,10500,1.96188515692121,1.96188515692121,1.96188515692121,1.96188515692121,35430.208417032,0.0,1.0
1991-12-04,6.75,6.75,6.5,6.62,18200,2.00041160260093,2.00041160260093,1.92632228398608,1.96188515692121,61412.3612561888,0.0,1.0
1991-12-05,6.75,6.75,6.5,6.62,15900,2.00041160260093,2.00041160260093,1.92632228398608,1.96188515692121,53651.4584600771,0.0,1.0
1991-12-06,6.62,6.75,6.5,6.75,83000,1.96188515692121,2.00041160260093,1.92632228398608,2.00041160260093,280067.361772729,0.0,1.0
1991-12-09,6.5,6.75,6.5,6.75,6800,1.92632228398608,2.00041160260093,1.92632228398608,2.00041160260093,22945.2778319827,0.0,1.0
1991-12-10,7.13,7.25,6.5,6.5,33500,2.1130273668955,2.14859023983063,1.92632228398608,1.92632228398608,113039.23637815,0.0,1.0
1991-12-11,7.5,7.5,6.75,7.25,11400,2.22267955844548,2.22267955844548,2.00041160260093,2.14859023983063,38467.0834242062,0.0,1.0
1991-12-12,7.25,7.5,7.0,7.5,20500,2.14859023983063,2.22267955844548,2.07450092121578,2.22267955844548,69173.2640523006,0.0,1.0
1991-12-13,7.75,7.75,7.38,7.75,17300,2.29676887706032,2.29676887706032,2.18711668551035,2.29676887706032,58375.4862490149,0.0,1.0
1991-12-16,7.75,7.75,7.5,7.75,8000,2.29676887706032,2.29676887706032,2.22267955844548,2.29676887706032,26994.444508215,0.0,1.0
1991-12-17,7.75,7.75,7.5,7.75,6100,2.29676887706032,2.29676887706032,2.22267955844548,2.29676887706032,20583.2639375139,0.0,1.0
1991-12-18,7.5,7.75,7.5,7.75,4100,2.22267955844548,2.29676887706032,2.22267955844548,2.29676887706032,13834.6528104601,0.0,1.0
1991-12-19,7.75,7.75,7.5,7.75,5800,2.29676887706032,2.29676887706032,2.22267955844548,2.29676887706032,19570.9722684558,0.0,1.0
1991-12-20,8.0,8.0,7.5,7.75,14100,2.37085819567517,2.37085819567517,2.22267955844548,2.29676887706032,47577.7084457289,0.0,1.0
1991-12-23,8.0,8.0,7.5,8.0,2600,2.37085819567517,2.37085819567517,2.22267955844548,2.37085819567517,8773.19446516986,0.0,1.0
1991-12-24,7.75,8.0,7.75,8.0,4900,2.29676887706032,2.37085819567517,2.29676887706032,2.37085819567517,16534.0972612817,0.0,1.0
1991-12-26,8.0,8.0,7.75,7.75,3900,2.37085819567517,2.37085819567517,2.29676887706032,2.29676887706032,13159.7916977548,0.0,1.0
1991-12-27,8.25,8.25,7.75,8.0,16500,2.44494751429002,2.44494751429002,2.29676887706032,2.37085819567517,55676.0417981933,0.0,1.0
1991-12-30,7.63,8.62,7.63,8.0,18900,2.2612060041252,2.55459970584,2.2612060041252,2.37085819567517,63774.3751506576,0.0,1.0
1991-12-31,8.12,8.12,7.63,7.63,2000,2.4064210686103,2.4064210686103,2.2612060041252,2.2612060041252,6748.61112705373,0.0,1.0
1992-01-02,8.12,8.12,8.12,8.12,100,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,337.430556352686,0.0,1.0
1992-01-03,8.12,8.12,7.75,7.75,16700,2.4064210686103,2.4064210686103,2.29676887706032,2.29676887706032,56350.9029108986,0.0,1.0
1992-01-06,8.0,8.12,7.75,8.12,4100,2.37085819567517,2.4064210686103,2.29676887706032,2.4064210686103,13834.6528104602,0.0,1.0
1992-01-07,7.75,7.75,7.75,7.75,400,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,1349.72222541075,0.0,1.0
1992-01-08,7.87,7.87,7.75,7.87,6600,2.33233174999545,2.33233174999545,2.29676887706032,2.33233174999545,22270.4167192773,0.0,1.0
1992-01-09,8.0,8.0,8.0,8.0,14600,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,49264.8612274923,0.0,1.0
1992-01-10,8.12,8.37,7.75,7.75,5000,2.4064210686103,2.48051038722515,2.29676887706032,2.29676887706032,16871.5278176343,0.0,1.0
1992-01-13,8.37,8.37,8.37,8.37,3000,2.48051038722515,2.48051038722515,2.48051038722515,2.48051038722515,10122.9166905806,0.0,1.0
1992-01-14,9.25,9.25,8.0,8.0,24400,2.74130478874942,2.74130478874942,2.37085819567517,2.37085819567517,82333.0557500555,0.0,1.0
1992-01-15,10.0,10.0,8.62,9.25,23800,2.96357274459397,2.96357274459397,2.55459970584,2.74130478874942,80308.4724119393,0.0,1.0
1992-01-16,10.0,10.0,9.25,9.25,88400,2.96357274459397,2.96357274459397,2.74130478874942,2.74130478874942,298288.611815774,0.0,1.0
1992-01-17,10.0,10.0,9.62,10.0,3900,2.96357274459397,2.96357274459397,2.8509569802994,2.96357274459397,13159.7916977548,0.0,1.0
1992-01-20,9.5,10.0,9.5,10.0,8400,2.81539410736427,2.96357274459397,2.81539410736427,2.96357274459397,28344.1667336256,0.0,1.0
1992-01-21,9.25,10.0,9.25,10.0,5200,2.74130478874942,2.96357274459397,2.74130478874942,2.96357274459397,17546.3889303397,0.0,1.0
1992-01-22,9.75,9.75,9.25,9.25,1300,2.88948342597912,2.88948342597912,2.74130478874942,2.74130478874942,4386.59723258492,0.0,1.0
1992-01-23,9.87,9.87,9.87,9.87,300,2.92504629891425,2.92504629891425,2.92504629891425,2.92504629891425,1012.29166905806,0.0,1.0
1992-01-24,9.87,9.87,9.38,9.87,1900,2.92504629891425,2.92504629891425,2.77983123442914,2.92504629891425,6411.18057070103,0.0,1.0
1992-01-27,9.38,9.87,9.38,9.38,11500,2.77983123442914,2.92504629891425,2.77983123442914,2.77983123442914,38804.5139805589,0.0,1.0
1992-01-28,9.75,9.87,9.38,9.87,3000,2.88948342597912,2.92504629891425,2.77983123442914,2.92504629891425,10122.9166905806,0.0,1.0
1992-01-29,9.75,9.75,9.25,9.75,900,2.88948342597912,2.88948342597912,2.74130478874942,2.88948342597912,3036.87500717418,0.0,1.0
1992-01-30,9.62,9.62,9.62,9.62,2600,2.8509569802994,2.8509569802994,2.8509569802994,2.8509569802994,8773.19446516983,0.0,1.0
1992-01-31,9.75,9.75,9.25,9.75,10200,2.88948342597912,2.88948342597912,2.74130478874942,2.88948342597912,34417.916747974,0.0,1.0
1992-02-03,8.75,9.5,8.75,9.25,3700,2.59312615151972,2.81539410736427,2.59312615151972,2.74130478874942,12484.9305850494,0.0,1.0
1992-02-04,9.5,9.5,8.75,8.75,2700,2.81539410736427,2.81539410736427,2.59312615151972,2.59312615151972,9110.62502152253,0.0,1.0
1992-02-05,9.5,9.5,9.25,9.5,6600,2.81539410736427,2.81539410736427,2.74130478874942,2.81539410736427,22270.4167192773,0.0,1.0
1992-02-06,9.5,9.5,9.0,9.0,2600,2.81539410736427,2.81539410736427,2.66721547013457,2.66721547013457,8773.19446516984,0.0,1.0
1992-02-07,9.0,9.75,9.0,9.38,6200,2.66721547013457,2.88948342597912,2.66721547013457,2.77983123442914,20920.6944938666,0.0,1.0
1992-02-10,9.75,9.75,9.75,9.75,300,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,1012.29166905806,0.0,1.0
1992-02-11,9.5,9.5,9.5,9.5,400,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,1349.72222541074,0.0,1.0
1992-02-12,9.5,9.5,9.5,9.5,0,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,0,0.0,1.0
1992-02-13,9.5,9.5,9.0,9.0,4100,2.81539410736427,2.81539410736427,2.66721547013457,2.66721547013457,13834.6528104601,0.0,1.0
1992-02-14,9.5,9.5,9.0,9.0,12300,2.81539410736427,2.81539410736427,2.66721547013457,2.66721547013457,41503.9584313804,0.0,1.0
1992-02-18,9.5,9.5,9.5,9.5,0,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,0,0.0,1.0
1992-02-19,8.75,9.5,8.75,8.75,2000,2.59312615151972,2.81539410736427,2.59312615151972,2.59312615151972,6748.61112705373,0.0,1.0
1992-02-20,9.13,9.25,8.75,8.75,16200,2.70574191581429,2.74130478874942,2.59312615151972,2.59312615151972,54663.7501291352,0.0,1.0
1992-02-21,9.13,9.13,9.13,9.13,0,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,0,0.0,1.0
1992-02-24,9.13,9.5,8.75,9.25,3900,2.70574191581429,2.81539410736427,2.59312615151972,2.74130478874942,13159.7916977548,0.0,1.0
1992-02-25,9.0,9.0,9.0,9.0,300,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,1012.29166905806,0.0,1.0
1992-02-26,9.0,9.25,9.0,9.25,700,2.66721547013457,2.74130478874942,2.66721547013457,2.74130478874942,2362.0138944688,0.0,1.0
1992-02-27,9.0,9.13,9.0,9.0,14900,2.66721547013457,2.70574191581429,2.66721547013457,2.66721547013457,50277.1528965503,0.0,1.0
1992-02-28,9.0,9.5,9.0,9.5,6000,2.66721547013457,2.81539410736427,2.66721547013457,2.81539410736427,20245.8333811612,0.0,1.0
1992-03-02,9.13,9.13,9.0,9.0,1600,2.70574191581429,2.70574191581429,2.66721547013457,2.66721547013457,5398.88890164299,0.0,1.0
1992-03-03,9.0,9.0,9.0,9.0,10300,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,34755.3473043267,0.0,1.0
1992-03-04,9.0,9.25,8.75,8.75,2400,2.66721547013457,2.74130478874942,2.59312615151972,2.59312615151972,8098.33335246447,0.0,1.0
1992-03-05,9.25,9.25,8.75,8.75,2600,2.74130478874942,2.74130478874942,2.59312615151972,2.59312615151972,8773.19446516984,0.0,1.0
1992-03-06,8.5,8.5,8.5,8.5,500,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,1687.15278176343,0.0,1.0
1992-03-09,9.25,9.25,8.5,8.5,600,2.74130478874942,2.74130478874942,2.51903683290487,2.51903683290487,2024.58333811612,0.0,1.0
1992-03-10,9.13,9.25,8.5,8.5,2900,2.70574191581429,2.74130478874942,2.51903683290487,2.51903683290487,9785.48613422791,0.0,1.0
1992-03-11,9.25,9.25,9.25,9.25,600,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,2024.58333811612,0.0,1.0
1992-03-12,8.5,9.25,8.5,9.25,1800,2.51903683290487,2.74130478874942,2.51903683290487,2.74130478874942,6073.75001434836,0.0,1.0
1992-03-13,9.25,9.25,9.25,9.25,100,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,337.430556352686,0.0,1.0
1992-03-16,9.0,9.25,9.0,9.25,2600,2.66721547013457,2.74130478874942,2.66721547013457,2.74130478874942,8773.19446516985,0.0,1.0
1992-03-17,9.75,9.75,9.0,9.25,38100,2.88948342597912,2.88948342597912,2.66721547013457,2.74130478874942,128561.041970373,0.0,1.0
1992-03-18,9.62,9.87,9.5,9.5,16700,2.8509569802994,2.92504629891425,2.81539410736427,2.81539410736427,56350.9029108985,0.0,1.0
1992-03-19,9.5,10.0,9.25,9.25,13700,2.81539410736427,2.96357274459397,2.74130478874942,2.74130478874942,46227.986220318,0.0,1.0
1992-03-20,9.38,9.62,9.38,9.5,14900,2.77983123442914,2.8509569802994,2.77983123442914,2.81539410736427,50277.1528965503,0.0,1.0
1992-03-23,10.0,10.0,9.62,9.62,14000,2.96357274459397,2.96357274459397,2.8509569802994,2.8509569802994,47240.277889376,0.0,1.0
1992-03-24,9.38,10.0,9.38,9.38,13800,2.77983123442914,2.96357274459397,2.77983123442914,2.77983123442914,46565.4167766707,0.0,1.0
1992-03-25,9.87,9.87,9.38,9.38,17200,2.92504629891425,2.92504629891425,2.77983123442914,2.77983123442914,58038.055692662,0.0,1.0
1992-03-26,10.0,10.0,9.38,10.0,14300,2.96357274459397,2.96357274459397,2.77983123442914,2.96357274459397,48252.5695584341,0.0,1.0
1992-03-27,9.38,10.0,9.38,10.0,9200,2.77983123442914,2.96357274459397,2.77983123442914,2.96357274459397,31043.6111844472,0.0,1.0
1992-03-30,9.25,9.25,9.25,9.25,1300,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,4386.59723258492,0.0,1.0
1992-03-31,9.25,9.62,9.25,9.62,800,2.74130478874942,2.8509569802994,2.74130478874942,2.8509569802994,2699.44445082149,0.0,1.0
1992-04-01,9.25,9.25,9.25,9.25,1700,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,5736.31945799567,0.0,1.0
1992-04-02,9.38,9.38,9.25,9.25,7000,2.77983123442914,2.77983123442914,2.74130478874942,2.74130478874942,23620.1389446881,0.0,1.0
1992-04-03,9.38,9.38,9.38,9.38,0,2.77983123442914,2.77983123442914,2.77983123442914,2.77983123442914,0,0.0,1.0
1992-04-06,9.38,9.38,9.38,9.38,0,2.77983123442914,2.77983123442914,2.77983123442914,2.77983123442914,0,0.0,1.0
1992-04-07,9.25,9.62,9.25,9.25,1700,2.74130478874942,2.8509569802994,2.74130478874942,2.74130478874942,5736.31945799567,0.0,1.0
1992-04-08,9.0,9.62,8.0,9.25,25400,2.66721547013457,2.8509569802994,2.37085819567517,2.74130478874942,85707.3613135823,0.0,1.0
1992-04-09,8.25,8.75,8.25,8.75,1900,2.44494751429002,2.59312615151972,2.44494751429002,2.59312615151972,6411.18057070105,0.0,1.0
1992-04-10,8.75,8.75,8.12,8.62,5300,2.59312615151972,2.59312615151972,2.4064210686103,2.55459970584,17883.8194866924,0.0,1.0
1992-04-13,8.5,8.75,8.0,8.0,6300,2.51903683290487,2.59312615151972,2.37085819567517,2.37085819567517,21258.1250502193,0.0,1.0
1992-04-14,8.75,8.75,8.75,8.75,100,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,337.430556352686,0.0,1.0
1992-04-15,8.5,8.75,8.25,8.75,2800,2.51903683290487,2.59312615151972,2.44494751429002,2.59312615151972,9448.05557787523,0.0,1.0
1992-04-16,8.75,8.75,8.5,8.5,5800,2.59312615151972,2.59312615151972,2.51903683290487,2.51903683290487,19570.9722684558,0.0,1.0
1992-04-20,8.37,8.75,8.25,8.25,5200,2.48051038722515,2.59312615151972,2.44494751429002,2.44494751429002,17546.3889303397,0.0,1.0
1992-04-21,8.75,8.75,8.25,8.25,4200,2.59312615151972,2.59312615151972,2.44494751429002,2.44494751429002,14172.0833668128,0.0,1.0
1992-04-22,8.25,8.25,8.25,8.25,6800,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,22945.2778319827,0.0,1.0
1992-04-23,8.5,8.5,8.5,8.5,300,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,1012.29166905806,0.0,1.0
1992-04-24,8.5,8.5,8.5,8.5,700,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,2362.01389446881,0.0,1.0
1992-04-27,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1992-04-28,8.75,8.75,8.25,8.25,13400,2.59312615151972,2.59312615151972,2.44494751429002,2.44494751429002,45215.69455126,0.0,1.0
1992-04-29,9.0,9.0,9.0,9.0,100,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,337.430556352686,0.0,1.0
1992-04-30,10.0,10.0,8.5,9.0,17000,2.96357274459397,2.96357274459397,2.51903683290487,2.66721547013457,57363.1945799566,0.0,1.0
1992-05-01,9.5,9.87,9.25,9.87,1500,2.81539410736427,2.92504629891425,2.74130478874942,2.92504629891425,5061.45834529029,0.0,1.0
1992-05-04,9.5,9.5,9.5,9.5,1300,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,4386.59723258492,0.0,1.0
1992-05-05,9.0,9.75,9.0,9.13,4200,2.66721547013457,2.88948342597912,2.66721547013457,2.70574191581429,14172.0833668128,0.0,1.0
1992-05-06,9.0,9.13,9.0,9.0,27900,2.66721547013457,2.70574191581429,2.66721547013457,2.66721547013457,94143.1252223995,0.0,1.0
1992-05-07,9.0,9.0,9.0,9.0,3300,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,11135.2083596387,0.0,1.0
1992-05-08,9.5,9.5,9.25,9.25,400,2.81539410736427,2.81539410736427,2.74130478874942,2.74130478874942,1349.72222541074,0.0,1.0
1992-05-11,9.5,9.5,9.5,9.5,0,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,0,0.0,1.0
1992-05-12,9.5,9.5,9.5,9.5,100,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,337.430556352686,0.0,1.0
1992-05-13,9.25,9.25,9.0,9.0,700,2.74130478874942,2.74130478874942,2.66721547013457,2.66721547013457,2362.0138944688,0.0,1.0
1992-05-14,9.25,9.38,9.25,9.38,4500,2.74130478874942,2.77983123442914,2.74130478874942,2.77983123442914,15184.3750358709,0.0,1.0
1992-05-15,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1992-05-18,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1992-05-19,9.5,9.5,9.5,9.5,1800,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,6073.75001434835,0.0,1.0
1992-05-20,9.0,9.5,9.0,9.0,2600,2.66721547013457,2.81539410736427,2.66721547013457,2.66721547013457,8773.19446516985,0.0,1.0
1992-05-21,9.25,9.25,9.0,9.0,2900,2.74130478874942,2.74130478874942,2.66721547013457,2.66721547013457,9785.4861342279,0.0,1.0
1992-05-22,9.0,9.5,9.0,9.5,3600,2.66721547013457,2.81539410736427,2.66721547013457,2.81539410736427,12147.5000286967,0.0,1.0
1992-05-26,9.0,9.0,9.0,9.0,300,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,1012.29166905806,0.0,1.0
1992-05-27,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1992-05-28,9.25,9.5,9.25,9.5,5700,2.74130478874942,2.81539410736427,2.74130478874942,2.81539410736427,19233.5417121031,0.0,1.0
1992-05-29,9.62,9.62,9.62,9.62,100,2.8509569802994,2.8509569802994,2.8509569802994,2.8509569802994,337.430556352686,0.0,1.0
1992-06-01,9.38,9.62,9.25,9.25,5600,2.77983123442914,2.8509569802994,2.74130478874942,2.74130478874942,18896.1111557504,0.0,1.0
1992-06-02,9.5,9.5,9.5,9.5,500,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,1687.15278176343,0.0,1.0
1992-06-03,9.0,9.25,9.0,9.0,4800,2.66721547013457,2.74130478874942,2.66721547013457,2.66721547013457,16196.6667049289,0.0,1.0
1992-06-04,9.13,9.25,9.0,9.13,30500,2.70574191581429,2.74130478874942,2.66721547013457,2.70574191581429,102916.319687569,0.0,1.0
1992-06-05,9.5,9.5,9.0,9.0,300,2.81539410736427,2.81539410736427,2.66721547013457,2.66721547013457,1012.29166905806,0.0,1.0
1992-06-08,9.13,9.5,9.0,9.5,1300,2.70574191581429,2.81539410736427,2.66721547013457,2.81539410736427,4386.59723258493,0.0,1.0
1992-06-09,9.5,9.5,9.5,9.5,100,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,337.430556352686,0.0,1.0
1992-06-10,9.0,9.0,9.0,9.0,300,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,1012.29166905806,0.0,1.0
1992-06-11,9.5,9.5,9.0,9.0,10300,2.81539410736427,2.81539410736427,2.66721547013457,2.66721547013457,34755.3473043267,0.0,1.0
1992-06-12,9.5,9.5,9.13,9.13,1700,2.81539410736427,2.81539410736427,2.70574191581429,2.70574191581429,5736.31945799567,0.0,1.0
1992-06-15,9.13,9.13,9.13,9.13,300,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,1012.29166905806,0.0,1.0
1992-06-16,9.0,9.5,9.0,9.5,1300,2.66721547013457,2.81539410736427,2.66721547013457,2.81539410736427,4386.59723258492,0.0,1.0
1992-06-17,9.13,9.5,9.0,9.5,13800,2.70574191581429,2.81539410736427,2.66721547013457,2.81539410736427,46565.4167766708,0.0,1.0
1992-06-18,9.13,9.13,9.13,9.13,0,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,0,0.0,1.0
1992-06-19,9.25,9.25,9.13,9.25,2700,2.74130478874942,2.74130478874942,2.70574191581429,2.74130478874942,9110.62502152253,0.0,1.0
1992-06-22,9.25,9.25,9.13,9.13,1500,2.74130478874942,2.74130478874942,2.70574191581429,2.70574191581429,5061.45834529029,0.0,1.0
1992-06-23,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1992-06-24,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1992-06-25,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1992-06-26,9.25,9.25,8.75,8.75,400,2.74130478874942,2.74130478874942,2.59312615151972,2.59312615151972,1349.72222541075,0.0,1.0
1992-06-29,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1992-06-30,8.88,8.88,8.75,8.75,2600,2.63165259719944,2.63165259719944,2.59312615151972,2.59312615151972,8773.19446516986,0.0,1.0
1992-07-01,8.88,8.88,8.88,8.88,0,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,0,0.0,1.0
1992-07-02,9.0,9.0,8.75,8.75,2600,2.66721547013457,2.66721547013457,2.59312615151972,2.59312615151972,8773.19446516985,0.0,1.0
1992-07-06,9.25,9.25,9.25,9.25,200,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,674.861112705373,0.0,1.0
1992-07-07,9.0,9.25,8.5,9.25,22700,2.66721547013457,2.74130478874942,2.51903683290487,2.74130478874942,76596.7362920598,0.0,1.0
1992-07-08,9.25,9.25,9.25,9.25,100,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,337.430556352686,0.0,1.0
1992-07-09,8.62,8.88,8.5,8.88,2000,2.55459970584,2.63165259719944,2.51903683290487,2.63165259719944,6748.61112705373,0.0,1.0
1992-07-10,8.75,8.75,8.5,8.62,22000,2.59312615151972,2.59312615151972,2.51903683290487,2.55459970584,74234.722397591,0.0,1.0
1992-07-13,8.25,8.25,8.25,8.25,300,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,1012.29166905806,0.0,1.0
1992-07-14,8.25,8.5,7.75,8.25,36900,2.44494751429002,2.51903683290487,2.29676887706032,2.44494751429002,124511.875294141,0.0,1.0
1992-07-15,8.12,8.12,8.12,8.12,6900,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,23282.7083883354,0.0,1.0
1992-07-16,8.5,8.5,8.5,8.5,100,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,337.430556352687,0.0,1.0
1992-07-17,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1992-07-20,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1992-07-21,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1992-07-22,7.75,7.75,7.75,7.75,100,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,337.430556352687,0.0,1.0
1992-07-23,8.5,8.5,8.5,8.5,100,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,337.430556352687,0.0,1.0
1992-07-24,8.25,8.5,8.25,8.5,5800,2.44494751429002,2.51903683290487,2.44494751429002,2.51903683290487,19570.9722684558,0.0,1.0
1992-07-27,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1992-07-28,8.25,8.25,7.75,7.75,31500,2.44494751429002,2.44494751429002,2.29676887706032,2.29676887706032,106290.625251096,0.0,1.0
1992-07-29,8.25,8.25,7.75,7.87,2900,2.44494751429002,2.44494751429002,2.29676887706032,2.33233174999545,9785.48613422792,0.0,1.0
1992-07-30,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1992-07-31,8.37,8.37,8.0,8.0,800,2.48051038722515,2.48051038722515,2.37085819567517,2.37085819567517,2699.44445082149,0.0,1.0
1992-08-03,8.0,8.0,8.0,8.0,200,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,674.861112705374,0.0,1.0
1992-08-04,8.0,8.0,8.0,8.0,100,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,337.430556352687,0.0,1.0
1992-08-05,8.0,8.25,8.0,8.25,8100,2.37085819567517,2.44494751429002,2.37085819567517,2.44494751429002,27331.8750645676,0.0,1.0
1992-08-06,8.5,8.5,8.5,8.5,100,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,337.430556352687,0.0,1.0
1992-08-07,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1992-08-10,8.5,8.5,7.5,7.5,200,2.51903683290487,2.51903683290487,2.22267955844548,2.22267955844548,674.861112705373,0.0,1.0
1992-08-11,8.5,8.5,8.5,8.5,100,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,337.430556352687,0.0,1.0
1992-08-12,7.75,7.75,7.75,7.75,6600,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,22270.4167192773,0.0,1.0
1992-08-13,8.5,8.5,8.5,8.5,100,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,337.430556352687,0.0,1.0
1992-08-14,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1992-08-17,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1992-08-18,8.5,8.5,7.75,7.75,1400,2.51903683290487,2.51903683290487,2.29676887706032,2.29676887706032,4724.02778893761,0.0,1.0
1992-08-19,8.12,8.12,8.12,8.12,2800,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,9448.05557787522,0.0,1.0
1992-08-20,8.25,8.25,7.75,7.75,6000,2.44494751429002,2.44494751429002,2.29676887706032,2.29676887706032,20245.8333811612,0.0,1.0
1992-08-21,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1992-08-24,8.0,8.0,7.75,7.75,4600,2.37085819567517,2.37085819567517,2.29676887706032,2.29676887706032,15521.8055922236,0.0,1.0
1992-08-25,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1992-08-26,7.5,7.5,7.5,7.5,1300,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,4386.59723258491,0.0,1.0
1992-08-27,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1992-08-28,8.0,8.0,7.5,7.5,5200,2.37085819567517,2.37085819567517,2.22267955844548,2.22267955844548,17546.3889303397,0.0,1.0
1992-08-31,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1992-09-01,7.5,7.75,7.5,7.75,1400,2.22267955844548,2.29676887706032,2.22267955844548,2.29676887706032,4724.0277889376,0.0,1.0
1992-09-02,7.87,8.0,7.5,7.5,4500,2.33233174999545,2.37085819567517,2.22267955844548,2.22267955844548,15184.3750358709,0.0,1.0
1992-09-03,7.5,8.0,7.5,8.0,4900,2.22267955844548,2.37085819567517,2.22267955844548,2.37085819567517,16534.0972612816,0.0,1.0
1992-09-04,7.63,7.75,7.5,7.5,9600,2.2612060041252,2.29676887706032,2.22267955844548,2.22267955844548,32393.3334098578,0.0,1.0
1992-09-08,7.63,7.63,7.63,7.63,0,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,0,0.0,1.0
1992-09-09,7.75,7.75,7.38,7.38,2600,2.29676887706032,2.29676887706032,2.18711668551035,2.18711668551035,8773.19446516986,0.0,1.0
1992-09-10,7.5,7.87,7.5,7.87,2700,2.22267955844548,2.33233174999545,2.22267955844548,2.33233174999545,9110.62502152251,0.0,1.0
1992-09-11,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1992-09-14,7.0,7.5,6.88,7.25,26200,2.07450092121578,2.22267955844548,2.03893804828065,2.14859023983063,88406.8057644037,0.0,1.0
1992-09-15,7.0,7.25,7.0,7.25,2800,2.07450092121578,2.14859023983063,2.07450092121578,2.14859023983063,9448.0555778752,0.0,1.0
1992-09-16,7.13,7.13,7.0,7.0,15000,2.1130273668955,2.1130273668955,2.07450092121578,2.07450092121578,50614.5834529029,0.0,1.0
1992-09-17,7.0,7.0,7.0,7.0,1900,2.07450092121578,2.07450092121578,2.07450092121578,2.07450092121578,6411.18057070103,0.0,1.0
1992-09-18,7.5,7.5,7.13,7.5,5800,2.22267955844548,2.22267955844548,2.1130273668955,2.22267955844548,19570.9722684558,0.0,1.0
1992-09-21,7.5,7.5,7.5,7.5,2600,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,8773.19446516983,0.0,1.0
1992-09-22,7.5,7.5,7.5,7.5,1800,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,6073.75001434834,0.0,1.0
1992-09-23,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1992-09-24,7.38,7.38,7.38,7.38,300,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,1012.29166905806,0.0,1.0
1992-09-25,8.0,8.0,8.0,8.0,200,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,674.861112705374,0.0,1.0
1992-09-28,8.0,8.0,7.38,7.38,200,2.37085819567517,2.37085819567517,2.18711668551035,2.18711668551035,674.861112705374,0.0,1.0
1992-09-29,7.38,7.38,7.38,7.38,2400,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,8098.33335246446,0.0,1.0
1992-09-30,7.38,7.38,7.38,7.38,1300,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,4386.59723258492,0.0,1.0
1992-10-01,7.38,7.38,7.38,7.38,500,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,1687.15278176343,0.0,1.0
1992-10-02,7.25,7.25,7.25,7.25,3900,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,13159.7916977547,0.0,1.0
1992-10-05,7.5,7.5,7.25,7.25,20000,2.22267955844548,2.22267955844548,2.14859023983063,2.14859023983063,67486.1112705371,0.0,1.0
1992-10-06,7.25,7.5,7.25,7.5,12300,2.14859023983063,2.22267955844548,2.14859023983063,2.22267955844548,41503.9584313803,0.0,1.0
1992-10-07,7.25,7.5,7.0,7.0,13700,2.14859023983063,2.22267955844548,2.07450092121578,2.07450092121578,46227.986220318,0.0,1.0
1992-10-08,7.63,7.75,7.25,7.25,21500,2.2612060041252,2.29676887706032,2.14859023983063,2.14859023983063,72547.5696158275,0.0,1.0
1992-10-09,7.25,7.25,7.25,7.25,100,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,337.430556352686,0.0,1.0
1992-10-12,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1992-10-13,7.38,7.38,7.25,7.25,1500,2.18711668551035,2.18711668551035,2.14859023983063,2.14859023983063,5061.45834529029,0.0,1.0
1992-10-14,7.63,7.63,7.63,7.63,1300,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,4386.59723258492,0.0,1.0
1992-10-15,7.13,7.75,6.75,7.63,57800,2.1130273668955,2.29676887706032,2.00041160260093,2.2612060041252,195034.861571853,0.0,1.0
1992-10-16,7.38,7.38,7.0,7.0,5200,2.18711668551035,2.18711668551035,2.07450092121578,2.07450092121578,17546.3889303397,0.0,1.0
1992-10-19,7.25,7.5,7.0,7.25,10500,2.14859023983063,2.22267955844548,2.07450092121578,2.14859023983063,35430.208417032,0.0,1.0
1992-10-20,7.5,7.5,7.5,7.5,6600,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,22270.4167192773,0.0,1.0
1992-10-21,7.75,8.25,7.25,7.25,18300,2.29676887706032,2.44494751429002,2.14859023983063,2.14859023983063,61749.7918125417,0.0,1.0
1992-10-22,7.87,8.0,7.25,7.5,10600,2.33233174999545,2.37085819567517,2.14859023983063,2.22267955844548,35767.6389733848,0.0,1.0
1992-10-23,7.75,7.75,7.75,7.75,9300,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,31381.0417407999,0.0,1.0
1992-10-26,7.25,8.0,7.25,8.0,600,2.14859023983063,2.37085819567517,2.14859023983063,2.37085819567517,2024.58333811611,0.0,1.0
1992-10-27,8.0,8.0,7.63,7.63,2800,2.37085819567517,2.37085819567517,2.2612060041252,2.2612060041252,9448.05557787523,0.0,1.0
1992-10-28,8.25,8.5,7.63,7.63,38000,2.44494751429002,2.51903683290487,2.2612060041252,2.2612060041252,128223.611414021,0.0,1.0
1992-10-29,8.25,8.5,8.0,8.5,8100,2.44494751429002,2.51903683290487,2.37085819567517,2.51903683290487,27331.8750645676,0.0,1.0
1992-10-30,8.25,8.75,8.0,8.5,60200,2.44494751429002,2.59312615151972,2.37085819567517,2.51903683290487,203133.194924317,0.0,1.0
1992-11-02,8.0,8.37,8.0,8.0,12800,2.37085819567517,2.48051038722515,2.37085819567517,2.37085819567517,43191.1112131439,0.0,1.0
1992-11-03,8.75,8.75,8.0,8.0,55600,2.59312615151972,2.59312615151972,2.37085819567517,2.37085819567517,187611.389332094,0.0,1.0
1992-11-04,9.5,9.5,8.75,9.0,13400,2.81539410736427,2.81539410736427,2.59312615151972,2.66721547013457,45215.69455126,0.0,1.0
1992-11-05,9.5,9.5,9.0,9.25,19500,2.81539410736427,2.81539410736427,2.66721547013457,2.74130478874942,65798.9584887738,0.0,1.0
1992-11-06,9.5,9.5,9.25,9.25,5200,2.81539410736427,2.81539410736427,2.74130478874942,2.74130478874942,17546.3889303397,0.0,1.0
1992-11-09,9.5,9.62,9.0,9.5,15000,2.81539410736427,2.8509569802994,2.66721547013457,2.81539410736427,50614.5834529029,0.0,1.0
1992-11-10,9.38,9.5,9.38,9.5,11200,2.77983123442914,2.81539410736427,2.77983123442914,2.81539410736427,37792.2223115009,0.0,1.0
1992-11-11,9.75,9.75,9.25,9.25,4000,2.88948342597912,2.88948342597912,2.74130478874942,2.74130478874942,13497.2222541074,0.0,1.0
1992-11-12,9.13,9.62,8.75,9.62,27200,2.70574191581429,2.8509569802994,2.59312615151972,2.8509569802994,91781.1113279308,0.0,1.0
1992-11-13,9.25,9.25,8.75,9.25,3600,2.74130478874942,2.74130478874942,2.59312615151972,2.74130478874942,12147.5000286967,0.0,1.0
1992-11-16,9.5,9.5,9.0,9.25,21500,2.81539410736427,2.81539410736427,2.66721547013457,2.74130478874942,72547.5696158275,0.0,1.0
1992-11-17,9.62,10.0,9.5,9.5,30300,2.8509569802994,2.96357274459397,2.81539410736427,2.81539410736427,102241.458574864,0.0,1.0
1992-11-18,9.62,10.0,9.25,9.5,5800,2.8509569802994,2.96357274459397,2.74130478874942,2.81539410736427,19570.9722684558,0.0,1.0
1992-11-19,9.5,10.0,9.25,10.0,6200,2.81539410736427,2.96357274459397,2.74130478874942,2.96357274459397,20920.6944938665,0.0,1.0
1992-11-20,9.25,9.5,9.0,9.0,22900,2.74130478874942,2.81539410736427,2.66721547013457,2.66721547013457,77271.5974047652,0.0,1.0
1992-11-23,10.0,10.0,9.0,9.0,4900,2.96357274459397,2.96357274459397,2.66721547013457,2.66721547013457,16534.0972612816,0.0,1.0
1992-11-24,9.62,10.0,9.5,10.0,28400,2.8509569802994,2.96357274459397,2.81539410736427,2.96357274459397,95830.2780041628,0.0,1.0
1992-11-25,9.62,10.0,9.62,9.62,2400,2.8509569802994,2.96357274459397,2.8509569802994,2.8509569802994,8098.33335246446,0.0,1.0
1992-11-27,10.0,10.0,9.25,9.25,800,2.96357274459397,2.96357274459397,2.74130478874942,2.74130478874942,2699.44445082149,0.0,1.0
1992-11-30,9.5,10.0,9.5,10.0,15700,2.81539410736427,2.96357274459397,2.81539410736427,2.96357274459397,52976.5973473717,0.0,1.0
1992-12-01,10.0,10.0,9.62,9.62,4800,2.96357274459397,2.96357274459397,2.8509569802994,2.8509569802994,16196.6667049289,0.0,1.0
1992-12-02,9.75,9.75,9.25,9.38,44300,2.88948342597912,2.88948342597912,2.74130478874942,2.77983123442914,149481.73646424,0.0,1.0
1992-12-03,9.75,10.0,9.25,9.25,118900,2.88948342597912,2.96357274459397,2.74130478874942,2.74130478874942,401204.931503344,0.0,1.0
1992-12-04,11.38,11.75,9.5,10.0,218400,3.37254578334794,3.48219797489791,2.81539410736427,2.96357274459397,736948.335074266,0.0,1.0
1992-12-07,12.0,12.0,11.25,11.5,85600,3.55628729351276,3.55628729351276,3.33401933766821,3.40810865628306,288840.5562379,0.0,1.0
1992-12-08,10.5,11.75,9.75,11.75,161000,3.11175138182367,3.48219797489791,2.88948342597912,3.48219797489791,543263.195727824,0.0,1.0
1992-12-09,10.75,11.0,9.87,11.0,54800,3.18584070043851,3.25993001905336,2.92504629891425,3.25993001905336,184911.944881272,0.0,1.0
1992-12-10,10.0,10.75,9.75,10.75,11400,2.96357274459397,3.18584070043851,2.88948342597912,3.18584070043851,38467.0834242062,0.0,1.0
1992-12-11,10.75,10.75,10.12,10.75,8500,3.18584070043851,3.18584070043851,2.99913561752909,3.18584070043851,28681.5972899784,0.0,1.0
1992-12-14,10.12,10.75,9.75,10.75,16700,2.99913561752909,3.18584070043851,2.88948342597912,3.18584070043851,56350.9029108987,0.0,1.0
1992-12-15,10.25,10.5,9.75,9.75,24400,3.03766206320882,3.11175138182367,2.88948342597912,2.88948342597912,82333.0557500554,0.0,1.0
1992-12-16,10.5,10.75,10.25,10.25,25900,3.11175138182367,3.18584070043851,3.03766206320882,3.03766206320882,87394.5140953456,0.0,1.0
1992-12-17,10.75,10.75,10.75,10.75,700,3.18584070043851,3.18584070043851,3.18584070043851,3.18584070043851,2362.01389446881,0.0,1.0
1992-12-18,10.25,10.75,10.25,10.75,10000,3.03766206320882,3.18584070043851,3.03766206320882,3.18584070043851,33743.0556352686,0.0,1.0
1992-12-21,10.75,10.75,10.25,10.25,3700,3.18584070043851,3.18584070043851,3.03766206320882,3.03766206320882,12484.9305850494,0.0,1.0
1992-12-22,10.12,10.75,10.12,10.75,3000,2.99913561752909,3.18584070043851,2.99913561752909,3.18584070043851,10122.9166905806,0.0,1.0
1992-12-23,10.37,10.75,10.37,10.5,5600,3.07322493614394,3.18584070043851,3.07322493614394,3.11175138182367,18896.1111557505,0.0,1.0
1992-12-24,10.75,10.75,10.25,10.5,900,3.18584070043851,3.18584070043851,3.03766206320882,3.11175138182367,3036.87500717418,0.0,1.0
1992-12-28,10.37,10.37,10.37,10.37,800,3.07322493614394,3.07322493614394,3.07322493614394,3.07322493614394,2699.44445082149,0.0,1.0
1992-12-29,10.37,10.37,10.37,10.37,0,3.07322493614394,3.07322493614394,3.07322493614394,3.07322493614394,0,0.0,1.0
1992-12-30,10.25,10.25,10.0,10.0,2000,3.03766206320882,3.03766206320882,2.96357274459397,2.96357274459397,6748.61112705372,0.0,1.0
1992-12-31,10.5,10.5,10.0,10.5,2000,3.11175138182367,3.11175138182367,2.96357274459397,3.11175138182367,6748.61112705372,0.0,1.0
1993-01-04,10.75,10.75,10.0,10.0,4200,3.18584070043851,3.18584070043851,2.96357274459397,2.96357274459397,14172.0833668128,0.0,1.0
1993-01-05,10.5,10.75,10.0,10.0,3000,3.11175138182367,3.18584070043851,2.96357274459397,2.96357274459397,10122.9166905806,0.0,1.0
1993-01-06,10.0,10.75,10.0,10.25,7400,2.96357274459397,3.18584070043851,2.96357274459397,3.03766206320882,24969.8611700988,0.0,1.0
1993-01-07,9.75,10.25,9.75,10.25,5500,2.88948342597912,3.03766206320882,2.88948342597912,3.03766206320882,18558.6805993977,0.0,1.0
1993-01-08,9.75,10.0,9.75,9.75,6200,2.88948342597912,2.96357274459397,2.88948342597912,2.88948342597912,20920.6944938665,0.0,1.0
1993-01-11,9.75,10.25,9.75,9.75,6700,2.88948342597912,3.03766206320882,2.88948342597912,2.88948342597912,22607.84727563,0.0,1.0
1993-01-12,9.75,9.75,9.75,9.75,200,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,674.861112705372,0.0,1.0
1993-01-13,9.75,9.87,9.75,9.75,16200,2.88948342597912,2.92504629891425,2.88948342597912,2.88948342597912,54663.7501291352,0.0,1.0
1993-01-14,9.75,9.75,9.75,9.75,1700,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,5736.31945799566,0.0,1.0
1993-01-15,9.87,10.25,9.87,10.25,3000,2.92504629891425,3.03766206320882,2.92504629891425,3.03766206320882,10122.9166905806,0.0,1.0
1993-01-18,10.0,10.25,9.75,9.75,3300,2.96357274459397,3.03766206320882,2.88948342597912,2.88948342597912,11135.2083596386,0.0,1.0
1993-01-19,9.75,9.75,9.75,9.75,1800,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,6073.75001434835,0.0,1.0
1993-01-20,10.25,10.25,9.75,10.0,9000,3.03766206320882,3.03766206320882,2.88948342597912,2.96357274459397,30368.7500717417,0.0,1.0
1993-01-21,10.75,10.75,10.0,10.25,13800,3.18584070043851,3.18584070043851,2.96357274459397,3.03766206320882,46565.4167766708,0.0,1.0
1993-01-22,11.0,11.0,10.25,10.25,13800,3.25993001905336,3.25993001905336,3.03766206320882,3.03766206320882,46565.4167766708,0.0,1.0
1993-01-25,11.25,11.75,10.75,11.0,38700,3.33401933766821,3.48219797489791,3.18584070043851,3.25993001905336,130585.62530849,0.0,1.0
1993-01-26,11.13,11.5,11.13,11.5,11300,3.29845646473309,3.40810865628306,3.29845646473309,3.40810865628306,38129.6528678535,0.0,1.0
1993-01-27,10.88,11.5,10.5,11.5,29800,3.22436714611824,3.40810865628306,3.11175138182367,3.40810865628306,100554.3057931,0.0,1.0
1993-01-28,10.75,11.5,10.75,11.5,12400,3.18584070043851,3.40810865628306,3.18584070043851,3.40810865628306,41841.3889877332,0.0,1.0
1993-01-29,11.0,11.25,10.75,10.75,9300,3.25993001905336,3.33401933766821,3.18584070043851,3.18584070043851,31381.0417407999,0.0,1.0
1993-02-01,10.75,11.25,10.75,10.88,3000,3.18584070043851,3.33401933766821,3.18584070043851,3.22436714611824,10122.9166905806,0.0,1.0
1993-02-02,11.0,11.25,10.75,11.25,9600,3.25993001905336,3.33401933766821,3.18584070043851,3.33401933766821,32393.3334098579,0.0,1.0
1993-02-03,10.75,11.25,10.75,10.75,16200,3.18584070043851,3.33401933766821,3.18584070043851,3.18584070043851,54663.7501291353,0.0,1.0
1993-02-04,11.25,11.25,10.75,11.25,20000,3.33401933766821,3.33401933766821,3.18584070043851,3.33401933766821,67486.1112705373,0.0,1.0
1993-02-05,11.25,11.25,10.75,11.25,19400,3.33401933766821,3.33401933766821,3.18584070043851,3.33401933766821,65461.5279324212,0.0,1.0
1993-02-08,11.0,11.38,10.75,10.75,18100,3.25993001905336,3.37254578334794,3.18584070043851,3.18584070043851,61074.9306998363,0.0,1.0
1993-02-09,10.5,11.0,10.5,10.75,27300,3.11175138182367,3.25993001905336,3.11175138182367,3.18584070043851,92118.5418842832,0.0,1.0
1993-02-10,10.5,11.0,10.5,10.5,2200,3.11175138182367,3.25993001905336,3.11175138182367,3.11175138182367,7423.47223975909,0.0,1.0
1993-02-11,10.75,11.0,10.75,11.0,1300,3.18584070043851,3.25993001905336,3.18584070043851,3.25993001905336,4386.59723258493,0.0,1.0
1993-02-12,10.75,10.75,10.75,10.75,0,3.18584070043851,3.18584070043851,3.18584070043851,3.18584070043851,0,0.0,1.0
1993-02-16,10.75,10.75,10.0,10.5,39600,3.18584070043851,3.18584070043851,2.96357274459397,3.11175138182367,133622.500315664,0.0,1.0
1993-02-17,10.0,10.75,10.0,10.0,7900,2.96357274459397,3.18584070043851,2.96357274459397,2.96357274459397,26657.0139518622,0.0,1.0
1993-02-18,10.12,10.12,10.0,10.0,2400,2.99913561752909,2.99913561752909,2.96357274459397,2.96357274459397,8098.33335246448,0.0,1.0
1993-02-19,10.0,10.75,10.0,10.75,800,2.96357274459397,3.18584070043851,2.96357274459397,3.18584070043851,2699.44445082149,0.0,1.0
1993-02-22,10.0,10.5,10.0,10.0,9700,2.96357274459397,3.11175138182367,2.96357274459397,2.96357274459397,32730.7639662105,0.0,1.0
1993-02-23,10.0,10.0,10.0,10.0,800,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,2699.44445082149,0.0,1.0
1993-02-24,10.0,10.12,10.0,10.12,9400,2.96357274459397,2.99913561752909,2.96357274459397,2.99913561752909,31718.4722971525,0.0,1.0
1993-02-25,10.12,10.12,10.0,10.0,10600,2.99913561752909,2.99913561752909,2.96357274459397,2.96357274459397,35767.6389733848,0.0,1.0
1993-02-26,9.75,10.0,9.75,9.75,13700,2.88948342597912,2.96357274459397,2.88948342597912,2.88948342597912,46227.986220318,0.0,1.0
1993-03-01,9.75,10.0,9.75,9.75,7000,2.88948342597912,2.96357274459397,2.88948342597912,2.88948342597912,23620.138944688,0.0,1.0
1993-03-02,9.62,9.62,9.5,9.5,6900,2.8509569802994,2.8509569802994,2.81539410736427,2.81539410736427,23282.7083883353,0.0,1.0
1993-03-03,9.5,9.75,8.75,9.5,124000,2.81539410736427,2.88948342597912,2.59312615151972,2.81539410736427,418413.889877331,0.0,1.0
1993-03-04,9.13,9.25,9.0,9.0,7200,2.70574191581429,2.74130478874942,2.66721547013457,2.66721547013457,24295.0000573934,0.0,1.0
1993-03-05,9.25,9.5,9.0,9.5,4900,2.74130478874942,2.81539410736427,2.66721547013457,2.81539410736427,16534.0972612816,0.0,1.0
1993-03-08,9.25,9.75,9.13,9.5,7400,2.74130478874942,2.88948342597912,2.70574191581429,2.81539410736427,24969.8611700988,0.0,1.0
1993-03-09,9.75,9.75,9.75,9.75,500,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,1687.15278176343,0.0,1.0
1993-03-10,9.25,9.62,9.25,9.25,7000,2.74130478874942,2.8509569802994,2.74130478874942,2.74130478874942,23620.138944688,0.0,1.0
1993-03-11,9.38,9.75,9.25,9.75,2900,2.77983123442914,2.88948342597912,2.74130478874942,2.88948342597912,9785.48613422791,0.0,1.0
1993-03-12,10.0,10.0,9.25,9.25,600,2.96357274459397,2.96357274459397,2.74130478874942,2.74130478874942,2024.58333811612,0.0,1.0
1993-03-15,9.87,10.25,9.87,10.0,66200,2.92504629891425,3.03766206320882,2.92504629891425,2.96357274459397,223379.028305478,0.0,1.0
1993-03-16,10.5,10.5,10.0,10.25,86900,3.11175138182367,3.11175138182367,2.96357274459397,3.03766206320882,293227.153470484,0.0,1.0
1993-03-17,10.37,10.5,10.12,10.5,81700,3.07322493614394,3.11175138182367,2.99913561752909,3.11175138182367,275680.764540145,0.0,1.0
1993-03-18,10.25,10.37,10.25,10.25,31900,3.03766206320882,3.07322493614394,3.03766206320882,3.03766206320882,107640.347476507,0.0,1.0
1993-03-19,10.25,10.5,10.12,10.12,67100,3.03766206320882,3.11175138182367,2.99913561752909,2.99913561752909,226415.903312652,0.0,1.0
1993-03-22,10.5,10.5,10.12,10.12,49600,3.11175138182367,3.11175138182367,2.99913561752909,2.99913561752909,167365.555950932,0.0,1.0
1993-03-23,10.25,10.5,10.25,10.25,88300,3.03766206320882,3.11175138182367,3.03766206320882,3.03766206320882,297951.181259422,0.0,1.0
1993-03-24,10.0,10.5,10.0,10.37,72600,2.96357274459397,3.11175138182367,2.96357274459397,3.07322493614394,244974.58391205,0.0,1.0
1993-03-25,10.0,10.0,10.0,10.0,26600,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,89756.5279898145,0.0,1.0
1993-03-26,10.5,10.5,9.75,9.75,16200,3.11175138182367,3.11175138182367,2.88948342597912,2.88948342597912,54663.7501291351,0.0,1.0
1993-03-29,10.0,10.5,9.87,10.5,12200,2.96357274459397,3.11175138182367,2.92504629891425,3.11175138182367,41166.5278750277,0.0,1.0
1993-03-30,10.0,10.12,10.0,10.12,39900,2.96357274459397,2.99913561752909,2.96357274459397,2.99913561752909,134634.791984722,0.0,1.0
1993-03-31,9.75,10.0,9.75,9.87,5300,2.88948342597912,2.96357274459397,2.88948342597912,2.92504629891425,17883.8194866924,0.0,1.0
1993-04-01,9.87,9.87,9.75,9.75,2800,2.92504629891425,2.92504629891425,2.88948342597912,2.88948342597912,9448.0555778752,0.0,1.0
1993-04-02,9.75,10.25,9.75,9.75,30900,2.88948342597912,3.03766206320882,2.88948342597912,2.88948342597912,104266.04191298,0.0,1.0
1993-04-05,9.87,10.0,9.75,9.75,5200,2.92504629891425,2.96357274459397,2.88948342597912,2.88948342597912,17546.3889303397,0.0,1.0
1993-04-06,9.0,9.87,8.75,9.75,29700,2.66721547013457,2.92504629891425,2.59312615151972,2.88948342597912,100216.875236748,0.0,1.0
1993-04-07,9.0,9.25,8.75,9.0,33300,2.66721547013457,2.74130478874942,2.59312615151972,2.66721547013457,112364.375265445,0.0,1.0
1993-04-08,9.75,9.75,9.38,9.5,16100,2.88948342597912,2.88948342597912,2.77983123442914,2.81539410736427,54326.3195727825,0.0,1.0
1993-04-12,9.75,9.75,9.75,9.75,0,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,0,0.0,1.0
1993-04-13,9.25,9.25,9.25,9.25,2700,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,9110.62502152253,0.0,1.0
1993-04-14,9.75,9.87,9.75,9.75,8800,2.88948342597912,2.92504629891425,2.88948342597912,2.88948342597912,29693.8889590364,0.0,1.0
1993-04-15,9.5,10.0,9.5,10.0,600,2.81539410736427,2.96357274459397,2.81539410736427,2.96357274459397,2024.58333811612,0.0,1.0
1993-04-16,10.0,10.0,10.0,10.0,2200,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,7423.47223975909,0.0,1.0
1993-04-19,9.75,9.87,9.5,9.5,8100,2.88948342597912,2.92504629891425,2.81539410736427,2.81539410736427,27331.8750645676,0.0,1.0
1993-04-20,9.25,9.25,9.25,9.25,1900,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,6411.18057070104,0.0,1.0
1993-04-21,9.5,10.0,9.5,10.0,2800,2.81539410736427,2.96357274459397,2.81539410736427,2.96357274459397,9448.05557787521,0.0,1.0
1993-04-22,9.5,9.5,9.5,9.5,0,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,0,0.0,1.0
1993-04-23,9.25,9.25,9.25,9.25,2800,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,9448.05557787522,0.0,1.0
1993-04-26,9.0,9.38,8.88,9.25,36500,2.66721547013457,2.77983123442914,2.63165259719944,2.74130478874942,123162.153068731,0.0,1.0
1993-04-27,9.13,9.13,9.13,9.13,2800,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,9448.05557787523,0.0,1.0
1993-04-28,9.25,9.25,9.25,9.25,400,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,1349.72222541075,0.0,1.0
1993-04-29,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1993-04-30,9.0,9.25,8.88,8.88,1500,2.66721547013457,2.74130478874942,2.63165259719944,2.63165259719944,5061.4583452903,0.0,1.0
1993-05-03,8.88,8.88,8.88,8.88,200,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,674.861112705373,0.0,1.0
1993-05-04,8.88,9.0,8.88,8.88,7300,2.63165259719944,2.66721547013457,2.63165259719944,2.63165259719944,24632.4306137461,0.0,1.0
1993-05-05,8.88,8.88,8.88,8.88,200,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,674.861112705373,0.0,1.0
1993-05-06,9.0,9.5,9.0,9.0,1800,2.66721547013457,2.81539410736427,2.66721547013457,2.66721547013457,6073.75001434835,0.0,1.0
1993-05-07,9.25,9.5,9.25,9.5,7300,2.74130478874942,2.81539410736427,2.74130478874942,2.81539410736427,24632.4306137461,0.0,1.0
1993-05-10,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1993-05-11,9.0,9.5,9.0,9.5,10500,2.66721547013457,2.81539410736427,2.66721547013457,2.81539410736427,35430.2084170321,0.0,1.0
1993-05-12,9.13,9.25,9.0,9.13,19500,2.70574191581429,2.74130478874942,2.66721547013457,2.70574191581429,65798.9584887739,0.0,1.0
1993-05-13,9.25,9.25,9.0,9.25,46600,2.74130478874942,2.74130478874942,2.66721547013457,2.74130478874942,157242.639260352,0.0,1.0
1993-05-14,9.13,9.5,9.13,9.13,4800,2.70574191581429,2.81539410736427,2.70574191581429,2.70574191581429,16196.666704929,0.0,1.0
1993-05-17,9.13,9.5,9.13,9.5,3900,2.70574191581429,2.81539410736427,2.70574191581429,2.81539410736427,13159.7916977548,0.0,1.0
1993-05-18,9.5,9.5,9.13,9.13,9700,2.81539410736427,2.81539410736427,2.70574191581429,2.70574191581429,32730.7639662106,0.0,1.0
1993-05-19,9.13,9.75,9.13,9.75,1400,2.70574191581429,2.88948342597912,2.70574191581429,2.88948342597912,4724.02778893761,0.0,1.0
1993-05-20,9.25,9.25,9.25,9.25,500,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,1687.15278176343,0.0,1.0
1993-05-21,9.25,9.25,9.25,9.25,1900,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,6411.18057070104,0.0,1.0
1993-05-24,9.25,9.25,9.25,9.25,300,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,1012.29166905806,0.0,1.0
1993-05-25,10.0,10.0,9.25,10.0,2200,2.96357274459397,2.96357274459397,2.74130478874942,2.96357274459397,7423.47223975909,0.0,1.0
1993-05-26,9.38,9.38,9.25,9.25,5200,2.77983123442914,2.77983123442914,2.74130478874942,2.74130478874942,17546.3889303397,0.0,1.0
1993-05-27,9.38,10.0,9.38,10.0,1600,2.77983123442914,2.96357274459397,2.77983123442914,2.96357274459397,5398.88890164298,0.0,1.0
1993-05-28,10.0,10.0,10.0,10.0,700,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,2362.0138944688,0.0,1.0
1993-06-01,10.0,10.0,10.0,10.0,0,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,0,0.0,1.0
1993-06-02,9.38,9.38,9.38,9.38,2600,2.77983123442914,2.77983123442914,2.77983123442914,2.77983123442914,8773.19446516985,0.0,1.0
1993-06-03,10.0,10.0,9.38,9.38,5500,2.96357274459397,2.96357274459397,2.77983123442914,2.77983123442914,18558.6805993977,0.0,1.0
1993-06-04,9.38,10.0,9.25,10.0,29800,2.77983123442914,2.96357274459397,2.74130478874942,2.96357274459397,100554.305793101,0.0,1.0
1993-06-07,9.5,9.5,9.5,9.5,500,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,1687.15278176343,0.0,1.0
1993-06-08,9.5,9.5,9.5,9.5,0,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,0,0.0,1.0
1993-06-09,9.13,9.13,9.13,9.13,500,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,1687.15278176343,0.0,1.0
1993-06-10,9.38,9.75,9.13,9.75,2800,2.77983123442914,2.88948342597912,2.70574191581429,2.88948342597912,9448.05557787522,0.0,1.0
1993-06-11,9.38,9.38,9.38,9.38,0,2.77983123442914,2.77983123442914,2.77983123442914,2.77983123442914,0,0.0,1.0
1993-06-14,9.5,9.75,9.13,9.75,1800,2.81539410736427,2.88948342597912,2.70574191581429,2.88948342597912,6073.75001434835,0.0,1.0
1993-06-15,9.13,9.87,9.13,9.13,2700,2.70574191581429,2.92504629891425,2.70574191581429,2.70574191581429,9110.62502152254,0.0,1.0
1993-06-16,9.5,9.5,9.13,9.13,500,2.81539410736427,2.81539410736427,2.70574191581429,2.70574191581429,1687.15278176343,0.0,1.0
1993-06-17,9.13,9.13,9.13,9.13,1400,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,4724.02778893761,0.0,1.0
1993-06-18,9.13,9.5,9.13,9.25,1300,2.70574191581429,2.81539410736427,2.70574191581429,2.74130478874942,4386.59723258493,0.0,1.0
1993-06-21,9.13,9.13,9.13,9.13,0,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,0,0.0,1.0
1993-06-22,9.13,9.13,9.13,9.13,500,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,1687.15278176343,0.0,1.0
1993-06-23,9.0,9.5,9.0,9.13,6300,2.66721547013457,2.81539410736427,2.66721547013457,2.70574191581429,21258.1250502192,0.0,1.0
1993-06-24,9.62,9.62,9.62,9.62,200,2.8509569802994,2.8509569802994,2.8509569802994,2.8509569802994,674.861112705372,0.0,1.0
1993-06-25,9.0,9.0,9.0,9.0,200,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,674.861112705373,0.0,1.0
1993-06-28,9.0,9.0,9.0,9.0,3400,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,11472.6389159913,0.0,1.0
1993-06-29,9.25,9.62,9.25,9.62,10100,2.74130478874942,2.8509569802994,2.74130478874942,2.8509569802994,34080.4861916213,0.0,1.0
1993-06-30,9.75,9.75,9.25,9.25,5800,2.88948342597912,2.88948342597912,2.74130478874942,2.74130478874942,19570.9722684558,0.0,1.0
1993-07-01,9.25,9.75,9.25,9.75,3600,2.74130478874942,2.88948342597912,2.74130478874942,2.88948342597912,12147.5000286967,0.0,1.0
1993-07-02,9.5,9.75,9.5,9.5,3000,2.81539410736427,2.88948342597912,2.81539410736427,2.81539410736427,10122.9166905806,0.0,1.0
1993-07-06,9.5,10.0,9.5,9.75,23200,2.81539410736427,2.96357274459397,2.81539410736427,2.88948342597912,78283.8890738232,0.0,1.0
1993-07-07,9.87,10.0,9.75,9.75,26700,2.92504629891425,2.96357274459397,2.88948342597912,2.88948342597912,90093.9585461671,0.0,1.0
1993-07-08,9.62,9.75,9.25,9.25,61200,2.8509569802994,2.88948342597912,2.74130478874942,2.74130478874942,206507.500487844,0.0,1.0
1993-07-09,9.62,9.62,9.62,9.62,0,2.8509569802994,2.8509569802994,2.8509569802994,2.8509569802994,0,0.0,1.0
1993-07-12,9.38,9.5,9.25,9.25,14100,2.77983123442914,2.81539410736427,2.74130478874942,2.74130478874942,47577.7084457288,0.0,1.0
1993-07-13,9.5,9.5,9.25,9.25,2000,2.81539410736427,2.81539410736427,2.74130478874942,2.74130478874942,6748.61112705372,0.0,1.0
1993-07-14,9.25,9.25,9.25,9.25,1300,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,4386.59723258492,0.0,1.0
1993-07-15,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1993-07-16,9.5,10.25,9.5,9.75,2700,2.81539410736427,3.03766206320882,2.81539410736427,2.88948342597912,9110.62502152253,0.0,1.0
1993-07-19,10.5,10.75,9.5,10.25,49700,3.11175138182367,3.18584070043851,2.81539410736427,3.03766206320882,167702.986507285,0.0,1.0
1993-07-20,10.25,10.25,9.75,10.25,5300,3.03766206320882,3.03766206320882,2.88948342597912,3.03766206320882,17883.8194866924,0.0,1.0
1993-07-21,10.5,10.5,9.75,10.0,8200,3.11175138182367,3.11175138182367,2.88948342597912,2.96357274459397,27669.3056209202,0.0,1.0
1993-07-22,10.5,10.5,9.87,9.87,16000,3.11175138182367,3.11175138182367,2.92504629891425,2.92504629891425,53988.8890164297,0.0,1.0
1993-07-23,10.12,10.5,9.87,10.5,7500,2.99913561752909,3.11175138182367,2.92504629891425,3.11175138182367,25307.2917264515,0.0,1.0
1993-07-26,10.5,10.5,10.0,10.25,63900,3.11175138182367,3.11175138182367,2.96357274459397,3.03766206320882,215618.125509366,0.0,1.0
1993-07-27,10.0,10.5,10.0,10.5,23500,2.96357274459397,3.11175138182367,2.96357274459397,3.11175138182367,79296.1807428812,0.0,1.0
1993-07-28,10.0,10.0,9.75,10.0,23200,2.96357274459397,2.96357274459397,2.88948342597912,2.96357274459397,78283.8890738232,0.0,1.0
1993-07-29,10.25,10.25,10.25,10.25,200,3.03766206320882,3.03766206320882,3.03766206320882,3.03766206320882,674.861112705372,0.0,1.0
1993-07-30,10.0,10.0,10.0,10.0,5200,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,17546.3889303397,0.0,1.0
1993-08-02,9.75,10.12,9.75,10.12,2200,2.88948342597912,2.99913561752909,2.88948342597912,2.99913561752909,7423.47223975909,0.0,1.0
1993-08-03,9.87,10.0,9.75,9.75,26600,2.92504629891425,2.96357274459397,2.88948342597912,2.88948342597912,89756.5279898144,0.0,1.0
1993-08-04,10.25,10.25,10.25,10.25,2800,3.03766206320882,3.03766206320882,3.03766206320882,3.03766206320882,9448.05557787521,0.0,1.0
1993-08-05,9.87,10.25,9.87,10.25,6100,2.92504629891425,3.03766206320882,2.92504629891425,3.03766206320882,20583.2639375138,0.0,1.0
1993-08-06,9.75,9.75,9.75,9.75,200,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,674.861112705372,0.0,1.0
1993-08-09,9.75,9.75,9.75,9.75,200,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,674.861112705372,0.0,1.0
1993-08-10,9.75,9.75,9.75,9.75,200,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,674.861112705372,0.0,1.0
1993-08-11,10.25,10.25,9.75,9.75,8800,3.03766206320882,3.03766206320882,2.88948342597912,2.88948342597912,29693.8889590364,0.0,1.0
1993-08-12,9.75,10.0,9.75,10.0,19900,2.88948342597912,2.96357274459397,2.88948342597912,2.96357274459397,67148.6807141845,0.0,1.0
1993-08-13,10.5,10.5,10.12,10.5,3100,3.11175138182367,3.11175138182367,2.99913561752909,3.11175138182367,10460.3472469333,0.0,1.0
1993-08-16,9.75,10.25,9.75,10.0,8900,2.88948342597912,3.03766206320882,2.88948342597912,2.96357274459397,30031.3195153891,0.0,1.0
1993-08-17,10.25,10.25,9.75,9.75,7500,3.03766206320882,3.03766206320882,2.88948342597912,2.88948342597912,25307.2917264514,0.0,1.0
1993-08-18,9.87,9.87,9.75,9.75,6600,2.92504629891425,2.92504629891425,2.88948342597912,2.88948342597912,22270.4167192773,0.0,1.0
1993-08-19,9.75,9.75,9.75,9.75,1500,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,5061.45834529029,0.0,1.0
1993-08-20,9.75,10.0,9.75,10.0,8100,2.88948342597912,2.96357274459397,2.88948342597912,2.96357274459397,27331.8750645676,0.0,1.0
1993-08-23,9.75,10.0,9.75,9.75,6800,2.88948342597912,2.96357274459397,2.88948342597912,2.88948342597912,22945.2778319827,0.0,1.0
1993-08-24,9.25,9.5,9.25,9.5,3300,2.74130478874942,2.81539410736427,2.74130478874942,2.81539410736427,11135.2083596386,0.0,1.0
1993-08-25,9.5,9.5,9.25,9.25,2400,2.81539410736427,2.81539410736427,2.74130478874942,2.74130478874942,8098.33335246447,0.0,1.0
1993-08-26,9.5,9.5,9.5,9.5,0,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,0,0.0,1.0
1993-08-27,9.25,9.38,9.25,9.38,1600,2.74130478874942,2.77983123442914,2.74130478874942,2.77983123442914,5398.88890164298,0.0,1.0
1993-08-30,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1993-08-31,10.0,10.0,9.25,9.25,3700,2.96357274459397,2.96357274459397,2.74130478874942,2.74130478874942,12484.9305850494,0.0,1.0
1993-09-01,9.25,9.25,9.25,9.25,100,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,337.430556352686,0.0,1.0
1993-09-02,9.25,9.62,9.25,9.25,10300,2.74130478874942,2.8509569802994,2.74130478874942,2.74130478874942,34755.3473043267,0.0,1.0
1993-09-03,9.25,9.75,9.25,9.62,14600,2.74130478874942,2.88948342597912,2.74130478874942,2.8509569802994,49264.8612274922,0.0,1.0
1993-09-07,9.5,9.75,9.25,9.75,7200,2.81539410736427,2.88948342597912,2.74130478874942,2.88948342597912,24295.0000573934,0.0,1.0
1993-09-08,9.25,9.5,9.25,9.5,700,2.74130478874942,2.81539410736427,2.74130478874942,2.81539410736427,2362.0138944688,0.0,1.0
1993-09-09,9.5,9.5,9.13,9.5,20500,2.81539410736427,2.81539410736427,2.70574191581429,2.81539410736427,69173.2640523007,0.0,1.0
1993-09-10,9.5,9.5,9.5,9.5,300,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,1012.29166905806,0.0,1.0
1993-09-13,9.5,9.5,9.5,9.5,0,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,0,0.0,1.0
1993-09-14,9.0,9.0,9.0,9.0,1500,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,5061.4583452903,0.0,1.0
1993-09-15,9.5,9.5,9.0,9.0,1300,2.81539410736427,2.81539410736427,2.66721547013457,2.66721547013457,4386.59723258492,0.0,1.0
1993-09-16,9.13,9.13,9.0,9.0,1700,2.70574191581429,2.70574191581429,2.66721547013457,2.66721547013457,5736.31945799567,0.0,1.0
1993-09-17,9.5,9.5,9.5,9.5,200,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,674.861112705372,0.0,1.0
1993-09-20,9.5,9.5,9.5,9.5,100,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,337.430556352686,0.0,1.0
1993-09-21,9.25,9.25,9.25,9.25,3100,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,10460.3472469333,0.0,1.0
1993-09-22,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1993-09-23,9.0,9.13,9.0,9.0,5600,2.66721547013457,2.70574191581429,2.66721547013457,2.66721547013457,18896.1111557504,0.0,1.0
1993-09-24,9.0,9.0,9.0,9.0,2600,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,8773.19446516985,0.0,1.0
1993-09-27,8.5,9.0,8.5,9.0,3700,2.51903683290487,2.66721547013457,2.51903683290487,2.66721547013457,12484.9305850494,0.0,1.0
1993-09-28,8.75,9.25,8.5,8.5,3100,2.59312615151972,2.74130478874942,2.51903683290487,2.51903683290487,10460.3472469333,0.0,1.0
1993-09-29,9.0,9.0,8.5,8.5,7000,2.66721547013457,2.66721547013457,2.51903683290487,2.51903683290487,23620.138944688,0.0,1.0
1993-09-30,8.5,9.0,8.5,8.75,4200,2.51903683290487,2.66721547013457,2.51903683290487,2.59312615151972,14172.0833668128,0.0,1.0
1993-10-01,9.0,9.0,9.0,9.0,700,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,2362.0138944688,0.0,1.0
1993-10-04,8.5,9.0,8.5,8.5,4800,2.51903683290487,2.66721547013457,2.51903683290487,2.51903683290487,16196.666704929,0.0,1.0
1993-10-05,8.5,8.5,8.5,8.5,100,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,337.430556352687,0.0,1.0
1993-10-06,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1993-10-07,8.75,8.75,8.75,8.75,300,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,1012.29166905806,0.0,1.0
1993-10-08,9.25,9.25,8.75,8.75,1300,2.74130478874942,2.74130478874942,2.59312615151972,2.59312615151972,4386.59723258492,0.0,1.0
1993-10-11,9.25,9.25,9.25,9.25,400,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,1349.72222541075,0.0,1.0
1993-10-12,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1993-10-13,8.88,9.25,8.88,9.25,1500,2.63165259719944,2.74130478874942,2.63165259719944,2.74130478874942,5061.4583452903,0.0,1.0
1993-10-14,8.5,8.75,8.5,8.75,2600,2.51903683290487,2.59312615151972,2.51903683290487,2.59312615151972,8773.19446516985,0.0,1.0
1993-10-15,8.88,9.25,8.75,9.25,5700,2.63165259719944,2.74130478874942,2.59312615151972,2.74130478874942,19233.5417121031,0.0,1.0
1993-10-18,9.0,9.5,8.88,9.25,34500,2.66721547013457,2.81539410736427,2.63165259719944,2.74130478874942,116413.541941677,0.0,1.0
1993-10-19,9.5,9.5,9.0,9.5,7700,2.81539410736427,2.81539410736427,2.66721547013457,2.81539410736427,25982.1528391568,0.0,1.0
1993-10-20,10.25,10.25,9.75,9.75,42700,3.03766206320882,3.03766206320882,2.88948342597912,2.88948342597912,144082.847562597,0.0,1.0
1993-10-21,10.62,10.75,10.0,10.25,123200,3.14731425475879,3.18584070043851,2.96357274459397,3.03766206320882,415714.44542651,0.0,1.0
1993-10-22,10.5,10.75,10.0,10.75,18500,3.11175138182367,3.18584070043851,2.96357274459397,3.18584070043851,62424.6529252469,0.0,1.0
1993-10-25,10.5,10.5,10.5,10.5,4800,3.11175138182367,3.11175138182367,3.11175138182367,3.11175138182367,16196.6667049289,0.0,1.0
1993-10-26,10.0,10.5,10.0,10.5,30200,2.96357274459397,3.11175138182367,2.96357274459397,3.11175138182367,101904.028018511,0.0,1.0
1993-10-27,10.12,10.75,10.0,10.5,43500,2.99913561752909,3.18584070043851,2.96357274459397,3.11175138182367,146782.292013419,0.0,1.0
1993-10-28,10.5,10.5,10.25,10.5,5000,3.11175138182367,3.11175138182367,3.03766206320882,3.11175138182367,16871.5278176343,0.0,1.0
1993-10-29,10.0,10.5,10.0,10.0,12200,2.96357274459397,3.11175138182367,2.96357274459397,2.96357274459397,41166.5278750277,0.0,1.0
1993-11-01,10.75,10.75,10.25,10.5,9200,3.18584070043851,3.18584070043851,3.03766206320882,3.11175138182367,31043.6111844472,0.0,1.0
1993-11-02,11.0,11.0,10.25,10.75,12300,3.25993001905336,3.25993001905336,3.03766206320882,3.18584070043851,41503.9584313805,0.0,1.0
1993-11-03,10.0,11.0,10.0,11.0,18300,2.96357274459397,3.25993001905336,2.96357274459397,3.25993001905336,61749.7918125415,0.0,1.0
1993-11-04,10.0,10.5,9.87,10.12,28400,2.96357274459397,3.11175138182367,2.92504629891425,2.99913561752909,95830.2780041628,0.0,1.0
1993-11-05,10.0,10.0,10.0,10.0,0,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,0,0.0,1.0
1993-11-08,10.25,10.25,9.75,10.25,800,3.03766206320882,3.03766206320882,2.88948342597912,3.03766206320882,2699.44445082149,0.0,1.0
1993-11-09,10.25,10.25,9.75,10.25,2600,3.03766206320882,3.03766206320882,2.88948342597912,3.03766206320882,8773.19446516983,0.0,1.0
1993-11-10,10.25,10.25,9.75,9.75,3900,3.03766206320882,3.03766206320882,2.88948342597912,2.88948342597912,13159.7916977548,0.0,1.0
1993-11-11,10.25,10.25,10.25,10.25,1900,3.03766206320882,3.03766206320882,3.03766206320882,3.03766206320882,6411.18057070103,0.0,1.0
1993-11-12,10.37,10.37,10.25,10.25,9300,3.07322493614394,3.07322493614394,3.03766206320882,3.03766206320882,31381.0417407999,0.0,1.0
1993-11-15,10.75,10.75,10.12,10.12,17600,3.18584070043851,3.18584070043851,2.99913561752909,2.99913561752909,59387.7779180729,0.0,1.0
1993-11-16,10.25,10.75,10.25,10.75,4600,3.03766206320882,3.18584070043851,3.03766206320882,3.18584070043851,15521.8055922236,0.0,1.0
1993-11-17,10.5,10.75,10.0,10.75,20300,3.11175138182367,3.18584070043851,2.96357274459397,3.18584070043851,68498.4029395952,0.0,1.0
1993-11-18,10.5,10.5,10.0,10.5,5200,3.11175138182367,3.11175138182367,2.96357274459397,3.11175138182367,17546.3889303397,0.0,1.0
1993-11-19,9.75,10.5,9.75,10.5,2700,2.88948342597912,3.11175138182367,2.88948342597912,3.11175138182367,9110.62502152253,0.0,1.0
1993-11-22,10.12,10.5,9.75,10.5,1700,2.99913561752909,3.11175138182367,2.88948342597912,3.11175138182367,5736.31945799568,0.0,1.0
1993-11-23,10.12,10.5,9.75,9.75,4100,2.99913561752909,3.11175138182367,2.88948342597912,2.88948342597912,13834.6528104602,0.0,1.0
1993-11-24,10.5,10.5,9.75,10.5,1900,3.11175138182367,3.11175138182367,2.88948342597912,3.11175138182367,6411.18057070103,0.0,1.0
1993-11-26,9.75,10.5,9.75,10.5,600,2.88948342597912,3.11175138182367,2.88948342597912,3.11175138182367,2024.58333811612,0.0,1.0
1993-11-29,9.75,10.5,9.75,10.5,3600,2.88948342597912,3.11175138182367,2.88948342597912,3.11175138182367,12147.5000286967,0.0,1.0
1993-11-30,10.25,10.5,10.25,10.5,200,3.03766206320882,3.11175138182367,3.03766206320882,3.11175138182367,674.861112705372,0.0,1.0
1993-12-01,9.75,10.5,9.75,9.75,700,2.88948342597912,3.11175138182367,2.88948342597912,2.88948342597912,2362.0138944688,0.0,1.0
1993-12-02,10.5,10.5,10.5,10.5,100,3.11175138182367,3.11175138182367,3.11175138182367,3.11175138182367,337.430556352686,0.0,1.0
1993-12-03,9.75,10.5,9.75,10.5,5300,2.88948342597912,3.11175138182367,2.88948342597912,3.11175138182367,17883.8194866924,0.0,1.0
1993-12-06,10.5,10.5,10.5,10.5,100,3.11175138182367,3.11175138182367,3.11175138182367,3.11175138182367,337.430556352686,0.0,1.0
1993-12-07,10.5,10.5,9.75,9.75,1400,3.11175138182367,3.11175138182367,2.88948342597912,2.88948342597912,4724.0277889376,0.0,1.0
1993-12-08,10.5,10.5,9.75,10.5,1900,3.11175138182367,3.11175138182367,2.88948342597912,3.11175138182367,6411.18057070103,0.0,1.0
1993-12-09,10.5,10.5,9.75,9.75,7200,3.11175138182367,3.11175138182367,2.88948342597912,2.88948342597912,24295.0000573934,0.0,1.0
1993-12-10,9.75,10.0,9.75,9.75,900,2.88948342597912,2.96357274459397,2.88948342597912,2.88948342597912,3036.87500717418,0.0,1.0
1993-12-13,9.75,10.5,9.75,10.5,200,2.88948342597912,3.11175138182367,2.88948342597912,3.11175138182367,674.861112705372,0.0,1.0
1993-12-14,10.0,10.25,9.62,9.75,39200,2.96357274459397,3.03766206320882,2.8509569802994,2.88948342597912,132272.778090253,0.0,1.0
1993-12-15,9.62,10.0,9.62,9.62,22300,2.8509569802994,2.96357274459397,2.8509569802994,2.8509569802994,75247.014066649,0.0,1.0
1993-12-16,9.0,10.0,8.75,9.62,25900,2.66721547013457,2.96357274459397,2.59312615151972,2.8509569802994,87394.5140953458,0.0,1.0
1993-12-17,9.13,9.5,9.0,9.5,3900,2.70574191581429,2.81539410736427,2.66721547013457,2.81539410736427,13159.7916977548,0.0,1.0
1993-12-20,9.0,9.5,9.0,9.5,4400,2.66721547013457,2.81539410736427,2.66721547013457,2.81539410736427,14846.9444795182,0.0,1.0
1993-12-21,9.0,9.5,9.0,9.0,28600,2.66721547013457,2.81539410736427,2.66721547013457,2.66721547013457,96505.1391168683,0.0,1.0
1993-12-22,9.0,9.0,8.5,8.5,86100,2.66721547013457,2.66721547013457,2.51903683290487,2.51903683290487,290527.709019663,0.0,1.0
1993-12-23,8.5,8.75,8.5,8.5,2800,2.51903683290487,2.59312615151972,2.51903683290487,2.51903683290487,9448.05557787523,0.0,1.0
1993-12-27,8.75,8.75,8.62,8.62,800,2.59312615151972,2.59312615151972,2.55459970584,2.55459970584,2699.44445082149,0.0,1.0
1993-12-28,9.25,9.25,8.5,8.5,11500,2.74130478874942,2.74130478874942,2.51903683290487,2.51903683290487,38804.5139805589,0.0,1.0
1993-12-29,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1993-12-30,9.25,9.25,8.5,8.5,300,2.74130478874942,2.74130478874942,2.51903683290487,2.51903683290487,1012.29166905806,0.0,1.0
1993-12-31,8.5,9.25,8.5,9.25,9400,2.51903683290487,2.74130478874942,2.51903683290487,2.74130478874942,31718.4722971525,0.0,1.0
1994-01-03,8.88,9.25,8.5,8.5,6300,2.63165259719944,2.74130478874942,2.51903683290487,2.51903683290487,21258.1250502193,0.0,1.0
1994-01-04,8.75,9.25,8.75,9.25,300,2.59312615151972,2.74130478874942,2.59312615151972,2.74130478874942,1012.29166905806,0.0,1.0
1994-01-05,9.0,9.0,8.5,8.5,900,2.66721547013457,2.66721547013457,2.51903683290487,2.51903683290487,3036.87500717418,0.0,1.0
1994-01-06,9.5,9.5,9.5,9.5,200,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,674.861112705372,0.0,1.0
1994-01-07,9.0,9.5,8.75,8.75,3400,2.66721547013457,2.81539410736427,2.59312615151972,2.59312615151972,11472.6389159913,0.0,1.0
1994-01-10,9.0,9.5,9.0,9.5,7900,2.66721547013457,2.81539410736427,2.66721547013457,2.81539410736427,26657.0139518622,0.0,1.0
1994-01-11,9.0,9.0,9.0,9.0,100,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,337.430556352686,0.0,1.0
1994-01-12,9.0,9.0,9.0,9.0,4200,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,14172.0833668128,0.0,1.0
1994-01-13,9.5,9.5,9.0,9.0,2600,2.81539410736427,2.81539410736427,2.66721547013457,2.66721547013457,8773.19446516984,0.0,1.0
1994-01-14,9.0,9.0,9.0,9.0,2200,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,7423.4722397591,0.0,1.0
1994-01-17,9.25,9.5,9.0,9.5,1800,2.74130478874942,2.81539410736427,2.66721547013457,2.81539410736427,6073.75001434835,0.0,1.0
1994-01-18,9.75,9.75,9.75,9.75,100,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,337.430556352686,0.0,1.0
1994-01-19,9.25,9.75,9.25,9.75,2400,2.74130478874942,2.88948342597912,2.74130478874942,2.88948342597912,8098.33335246447,0.0,1.0
1994-01-20,9.75,9.75,9.25,9.25,600,2.88948342597912,2.88948342597912,2.74130478874942,2.74130478874942,2024.58333811612,0.0,1.0
1994-01-21,9.75,9.75,9.38,9.38,2700,2.88948342597912,2.88948342597912,2.77983123442914,2.77983123442914,9110.62502152253,0.0,1.0
1994-01-24,9.25,9.25,9.25,9.25,800,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,2699.44445082149,0.0,1.0
1994-01-25,9.75,9.75,9.25,9.25,3000,2.88948342597912,2.88948342597912,2.74130478874942,2.74130478874942,10122.9166905806,0.0,1.0
1994-01-26,9.25,9.5,9.25,9.25,14600,2.74130478874942,2.81539410736427,2.74130478874942,2.74130478874942,49264.8612274922,0.0,1.0
1994-01-27,9.25,9.25,9.25,9.25,7300,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,24632.4306137461,0.0,1.0
1994-01-28,9.0,9.0,9.0,9.0,300,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,1012.29166905806,0.0,1.0
1994-01-31,9.5,9.5,9.5,9.5,100,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,337.430556352686,0.0,1.0
1994-02-01,9.25,9.25,9.0,9.0,8200,2.74130478874942,2.74130478874942,2.66721547013457,2.66721547013457,27669.3056209203,0.0,1.0
1994-02-02,9.0,9.5,9.0,9.25,2700,2.66721547013457,2.81539410736427,2.66721547013457,2.74130478874942,9110.62502152253,0.0,1.0
1994-02-03,9.0,9.25,9.0,9.0,3100,2.66721547013457,2.74130478874942,2.66721547013457,2.66721547013457,10460.3472469333,0.0,1.0
1994-02-04,9.0,9.0,9.0,9.0,200,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,674.861112705373,0.0,1.0
1994-02-07,9.0,9.5,9.0,9.0,1600,2.66721547013457,2.81539410736427,2.66721547013457,2.66721547013457,5398.88890164298,0.0,1.0
1994-02-08,9.5,9.5,9.5,9.5,100,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,337.430556352686,0.0,1.0
1994-02-09,9.5,9.5,9.5,9.5,0,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,0,0.0,1.0
1994-02-10,9.38,9.5,9.0,9.5,7200,2.77983123442914,2.81539410736427,2.66721547013457,2.81539410736427,24295.0000573934,0.0,1.0
1994-02-11,9.13,9.25,9.13,9.25,400,2.70574191581429,2.74130478874942,2.70574191581429,2.74130478874942,1349.72222541075,0.0,1.0
1994-02-14,9.25,9.25,9.13,9.25,4500,2.74130478874942,2.74130478874942,2.70574191581429,2.74130478874942,15184.3750358709,0.0,1.0
1994-02-15,9.38,9.38,9.0,9.0,600,2.77983123442914,2.77983123442914,2.66721547013457,2.66721547013457,2024.58333811612,0.0,1.0
1994-02-16,9.25,9.25,9.0,9.0,33400,2.74130478874942,2.74130478874942,2.66721547013457,2.66721547013457,112701.805821797,0.0,1.0
1994-02-17,9.0,9.25,9.0,9.0,3000,2.66721547013457,2.74130478874942,2.66721547013457,2.66721547013457,10122.9166905806,0.0,1.0
1994-02-18,9.25,9.5,9.0,9.5,8200,2.74130478874942,2.81539410736427,2.66721547013457,2.81539410736427,27669.3056209203,0.0,1.0
1994-02-22,9.0,9.0,8.75,9.0,20100,2.66721547013457,2.66721547013457,2.59312615151972,2.66721547013457,67823.54182689,0.0,1.0
1994-02-23,8.75,9.25,8.75,8.75,12800,2.59312615151972,2.74130478874942,2.59312615151972,2.59312615151972,43191.1112131439,0.0,1.0
1994-02-24,9.25,9.25,8.75,8.88,3100,2.74130478874942,2.74130478874942,2.59312615151972,2.63165259719944,10460.3472469333,0.0,1.0
1994-02-25,9.0,9.5,8.75,8.75,9200,2.66721547013457,2.81539410736427,2.59312615151972,2.59312615151972,31043.6111844471,0.0,1.0
1994-02-28,9.62,9.62,9.0,9.0,63800,2.8509569802994,2.8509569802994,2.66721547013457,2.66721547013457,215280.694953014,0.0,1.0
1994-03-01,9.38,9.38,9.38,9.38,700,2.77983123442914,2.77983123442914,2.77983123442914,2.77983123442914,2362.01389446881,0.0,1.0
1994-03-02,9.38,9.75,9.38,9.75,31600,2.77983123442914,2.88948342597912,2.77983123442914,2.88948342597912,106628.055807449,0.0,1.0
1994-03-03,9.38,9.38,9.38,9.38,0,2.77983123442914,2.77983123442914,2.77983123442914,2.77983123442914,0,0.0,1.0
1994-03-04,9.62,9.62,9.38,9.38,400,2.8509569802994,2.8509569802994,2.77983123442914,2.77983123442914,1349.72222541074,0.0,1.0
1994-03-07,9.5,9.5,9.25,9.25,1800,2.81539410736427,2.81539410736427,2.74130478874942,2.74130478874942,6073.75001434835,0.0,1.0
1994-03-08,9.25,9.75,9.25,9.25,800,2.74130478874942,2.88948342597912,2.74130478874942,2.74130478874942,2699.44445082149,0.0,1.0
1994-03-09,9.38,9.75,9.25,9.25,6700,2.77983123442914,2.88948342597912,2.74130478874942,2.74130478874942,22607.84727563,0.0,1.0
1994-03-10,9.75,9.75,9.25,9.25,1400,2.88948342597912,2.88948342597912,2.74130478874942,2.74130478874942,4724.02778893761,0.0,1.0
1994-03-11,9.0,9.0,9.0,9.0,400,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,1349.72222541075,0.0,1.0
1994-03-14,9.5,9.5,9.5,9.5,7700,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,25982.1528391568,0.0,1.0
1994-03-15,9.5,9.5,9.5,9.5,0,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,0,0.0,1.0
1994-03-16,9.5,9.5,9.5,9.5,1300,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,4386.59723258492,0.0,1.0
1994-03-17,9.5,9.5,9.5,9.5,0,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,0,0.0,1.0
1994-03-18,9.5,9.75,9.5,9.75,800,2.81539410736427,2.88948342597912,2.81539410736427,2.88948342597912,2699.44445082149,0.0,1.0
1994-03-21,9.62,9.75,9.38,9.38,9600,2.8509569802994,2.88948342597912,2.77983123442914,2.77983123442914,32393.3334098578,0.0,1.0
1994-03-22,9.5,9.62,9.25,9.38,13900,2.81539410736427,2.8509569802994,2.74130478874942,2.77983123442914,46902.8473330234,0.0,1.0
1994-03-23,9.62,9.75,9.25,9.38,11300,2.8509569802994,2.88948342597912,2.74130478874942,2.77983123442914,38129.6528678535,0.0,1.0
1994-03-24,9.75,9.75,9.5,9.5,24900,2.88948342597912,2.88948342597912,2.81539410736427,2.81539410736427,84020.2085318188,0.0,1.0
1994-03-25,9.75,9.75,9.5,9.62,11200,2.88948342597912,2.88948342597912,2.81539410736427,2.8509569802994,37792.2223115008,0.0,1.0
1994-03-28,9.75,9.75,9.25,9.75,600,2.88948342597912,2.88948342597912,2.74130478874942,2.88948342597912,2024.58333811612,0.0,1.0
1994-03-29,9.5,9.5,9.25,9.25,400,2.81539410736427,2.81539410736427,2.74130478874942,2.74130478874942,1349.72222541074,0.0,1.0
1994-03-30,9.5,9.75,9.25,9.5,114400,2.81539410736427,2.88948342597912,2.74130478874942,2.81539410736427,386020.556467473,0.0,1.0
1994-03-31,9.75,9.75,9.25,9.25,14700,2.88948342597912,2.88948342597912,2.74130478874942,2.74130478874942,49602.2917838449,0.0,1.0
1994-04-04,9.75,9.75,9.75,9.75,0,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,0,0.0,1.0
1994-04-05,9.38,9.5,9.25,9.5,2000,2.77983123442914,2.81539410736427,2.74130478874942,2.81539410736427,6748.61112705373,0.0,1.0
1994-04-06,9.75,10.0,9.38,9.5,15000,2.88948342597912,2.96357274459397,2.77983123442914,2.81539410736427,50614.5834529029,0.0,1.0
1994-04-07,9.75,9.75,9.38,9.38,84800,2.88948342597912,2.88948342597912,2.77983123442914,2.77983123442914,286141.111787078,0.0,1.0
1994-04-08,9.38,9.5,9.25,9.5,12400,2.77983123442914,2.81539410736427,2.74130478874942,2.81539410736427,41841.3889877331,0.0,1.0
1994-04-11,9.25,9.5,9.25,9.25,12300,2.74130478874942,2.81539410736427,2.74130478874942,2.74130478874942,41503.9584313804,0.0,1.0
1994-04-12,9.38,9.38,9.38,9.38,6600,2.77983123442914,2.77983123442914,2.77983123442914,2.77983123442914,22270.4167192773,0.0,1.0
1994-04-13,9.25,9.25,9.25,9.25,100,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,337.430556352686,0.0,1.0
1994-04-14,9.25,9.25,9.25,9.25,2700,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,9110.62502152253,0.0,1.0
1994-04-15,9.13,9.25,9.06,9.25,56500,2.70574191581429,2.74130478874942,2.68499690660213,2.74130478874942,190648.264339268,0.0,1.0
1994-04-18,9.25,9.5,9.0,9.5,92600,2.74130478874942,2.81539410736427,2.66721547013457,2.81539410736427,312460.695182588,0.0,1.0
1994-04-19,9.0,9.0,9.0,9.0,200,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,674.861112705373,0.0,1.0
1994-04-20,9.13,9.13,9.0,9.03,53500,2.70574191581429,2.70574191581429,2.66721547013457,2.67610618836835,180525.347648687,0.0,1.0
1994-04-21,9.0,9.5,9.0,9.0,19000,2.66721547013457,2.81539410736427,2.66721547013457,2.66721547013457,64111.8057070104,0.0,1.0
1994-04-22,9.0,9.0,9.0,9.0,300,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,1012.29166905806,0.0,1.0
1994-04-25,9.0,9.38,9.0,9.38,30600,2.66721547013457,2.77983123442914,2.66721547013457,2.77983123442914,103253.750243922,0.0,1.0
1994-04-26,9.25,9.25,9.0,9.0,133100,2.74130478874942,2.74130478874942,2.66721547013457,2.66721547013457,449120.070505425,0.0,1.0
1994-04-28,9.5,9.5,9.25,9.25,25100,2.81539410736427,2.81539410736427,2.74130478874942,2.74130478874942,84695.0696445242,0.0,1.0
1994-04-29,9.25,9.5,9.0,9.0,2700,2.74130478874942,2.81539410736427,2.66721547013457,2.66721547013457,9110.62502152253,0.0,1.0
1994-05-02,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1994-05-03,9.0,9.5,9.0,9.5,600,2.66721547013457,2.81539410736427,2.66721547013457,2.81539410736427,2024.58333811612,0.0,1.0
1994-05-04,9.0,9.0,9.0,9.0,2700,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,9110.62502152253,0.0,1.0
1994-05-05,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1994-05-06,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1994-05-09,8.75,9.0,8.75,9.0,600,2.59312615151972,2.66721547013457,2.59312615151972,2.66721547013457,2024.58333811612,0.0,1.0
1994-05-10,9.0,9.0,8.88,8.88,600,2.66721547013457,2.66721547013457,2.63165259719944,2.63165259719944,2024.58333811612,0.0,1.0
1994-05-11,9.5,9.62,9.38,9.5,7000,2.81539410736427,2.8509569802994,2.77983123442914,2.81539410736427,23620.138944688,0.0,1.0
1994-05-12,9.13,9.75,9.13,9.38,1300,2.70574191581429,2.88948342597912,2.70574191581429,2.77983123442914,4386.59723258493,0.0,1.0
1994-05-13,9.5,9.5,9.5,9.5,700,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,2362.0138944688,0.0,1.0
1994-05-16,9.13,9.13,9.13,9.13,100,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,337.430556352687,0.0,1.0
1994-05-17,9.75,9.75,9.13,9.13,3900,2.88948342597912,2.88948342597912,2.70574191581429,2.70574191581429,13159.7916977548,0.0,1.0
1994-05-18,9.75,9.75,9.25,9.25,10100,2.88948342597912,2.88948342597912,2.74130478874942,2.74130478874942,34080.4861916213,0.0,1.0
1994-05-19,9.5,9.75,9.5,9.5,10000,2.81539410736427,2.88948342597912,2.81539410736427,2.81539410736427,33743.0556352686,0.0,1.0
1994-05-20,9.84,9.84,9.5,9.5,4600,2.91615558068046,2.91615558068046,2.81539410736427,2.81539410736427,15521.8055922236,0.0,1.0
1994-05-23,9.75,10.0,9.5,10.0,600,2.88948342597912,2.96357274459397,2.81539410736427,2.96357274459397,2024.58333811612,0.0,1.0
1994-05-24,9.75,9.75,9.75,9.75,0,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,0,0.0,1.0
1994-05-25,9.75,9.75,9.5,9.5,600,2.88948342597912,2.88948342597912,2.81539410736427,2.81539410736427,2024.58333811612,0.0,1.0
1994-05-26,9.75,9.75,9.75,9.75,0,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,0,0.0,1.0
1994-05-27,9.75,9.75,9.75,9.75,0,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,0,0.0,1.0
1994-05-31,9.5,10.0,9.5,9.5,600,2.81539410736427,2.96357274459397,2.81539410736427,2.81539410736427,2024.58333811612,0.0,1.0
1994-06-01,10.0,10.0,10.0,10.0,100,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,337.430556352686,0.0,1.0
1994-06-02,9.75,9.75,9.25,9.25,1400,2.88948342597912,2.88948342597912,2.74130478874942,2.74130478874942,4724.02778893761,0.0,1.0
1994-06-03,9.75,9.75,9.75,9.75,0,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,0,0.0,1.0
1994-06-06,9.25,9.5,9.25,9.25,600,2.74130478874942,2.81539410736427,2.74130478874942,2.74130478874942,2024.58333811612,0.0,1.0
1994-06-07,9.94,9.94,9.5,9.5,7000,2.9457913081264,2.9457913081264,2.81539410736427,2.81539410736427,23620.1389446881,0.0,1.0
1994-06-08,9.87,9.87,9.75,9.75,10000,2.92504629891425,2.92504629891425,2.88948342597912,2.88948342597912,33743.0556352686,0.0,1.0
1994-06-09,9.87,9.87,9.5,9.5,4800,2.92504629891425,2.92504629891425,2.81539410736427,2.81539410736427,16196.6667049289,0.0,1.0
1994-06-10,9.25,10.0,9.25,9.5,400,2.74130478874942,2.96357274459397,2.74130478874942,2.81539410736427,1349.72222541075,0.0,1.0
1994-06-13,9.5,9.5,9.25,9.5,2700,2.81539410736427,2.81539410736427,2.74130478874942,2.81539410736427,9110.62502152253,0.0,1.0
1994-06-14,9.25,9.25,9.25,9.25,100,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,337.430556352686,0.0,1.0
1994-06-15,9.5,9.62,9.25,9.5,2000,2.81539410736427,2.8509569802994,2.74130478874942,2.81539410736427,6748.61112705372,0.0,1.0
1994-06-16,9.5,10.0,9.5,10.0,600,2.81539410736427,2.96357274459397,2.81539410736427,2.96357274459397,2024.58333811612,0.0,1.0
1994-06-17,9.5,9.5,9.5,9.5,0,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,0,0.0,1.0
1994-06-20,9.5,10.0,9.5,9.5,700,2.81539410736427,2.96357274459397,2.81539410736427,2.81539410736427,2362.0138944688,0.0,1.0
1994-06-21,9.62,9.62,9.5,9.5,2900,2.8509569802994,2.8509569802994,2.81539410736427,2.81539410736427,9785.48613422789,0.0,1.0
1994-06-22,9.75,9.75,9.5,9.5,1500,2.88948342597912,2.88948342597912,2.81539410736427,2.81539410736427,5061.45834529029,0.0,1.0
1994-06-23,10.12,10.31,9.5,10.0,67900,2.99913561752909,3.05544349967638,2.81539410736427,2.96357274459397,229115.347763474,0.0,1.0
1994-06-24,10.0,10.12,10.0,10.0,35600,2.96357274459397,2.99913561752909,2.96357274459397,2.96357274459397,120125.278061556,0.0,1.0
1994-06-27,10.0,10.12,10.0,10.0,35000,2.96357274459397,2.99913561752909,2.96357274459397,2.96357274459397,118100.69472344,0.0,1.0
1994-06-28,10.0,10.0,10.0,10.0,200,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,674.861112705372,0.0,1.0
1994-06-29,10.0,10.0,9.75,9.75,4000,2.96357274459397,2.96357274459397,2.88948342597912,2.88948342597912,13497.2222541074,0.0,1.0
1994-06-30,10.0,10.0,10.0,10.0,4000,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,13497.2222541074,0.0,1.0
1994-07-01,10.37,10.37,10.0,10.25,40500,3.07322493614394,3.07322493614394,2.96357274459397,3.03766206320882,136659.375322838,0.0,1.0
1994-07-05,10.37,10.37,10.37,10.37,0,3.07322493614394,3.07322493614394,3.07322493614394,3.07322493614394,0,0.0,1.0
1994-07-06,10.37,10.5,10.25,10.5,138800,3.07322493614394,3.11175138182367,3.03766206320882,3.11175138182367,468353.612217529,0.0,1.0
1994-07-07,10.5,10.5,10.25,10.25,53300,3.11175138182367,3.11175138182367,3.03766206320882,3.03766206320882,179850.486535982,0.0,1.0
1994-07-08,10.0,10.0,10.0,10.0,300,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,1012.29166905806,0.0,1.0
1994-07-11,10.0,10.5,10.0,10.5,1500,2.96357274459397,3.11175138182367,2.96357274459397,3.11175138182367,5061.45834529029,0.0,1.0
1994-07-12,9.75,10.0,9.75,10.0,2200,2.88948342597912,2.96357274459397,2.88948342597912,2.96357274459397,7423.47223975909,0.0,1.0
1994-07-13,9.75,9.75,9.75,9.75,100,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,337.430556352686,0.0,1.0
1994-07-14,10.25,10.25,9.75,10.0,1800,3.03766206320882,3.03766206320882,2.88948342597912,2.96357274459397,6073.75001434835,0.0,1.0
1994-07-15,9.5,9.75,9.5,9.75,6000,2.81539410736427,2.88948342597912,2.81539410736427,2.88948342597912,20245.8333811612,0.0,1.0
1994-07-18,9.5,9.5,9.5,9.5,200,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,674.861112705372,0.0,1.0
1994-07-19,9.5,9.5,9.5,9.5,100,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,337.430556352686,0.0,1.0
1994-07-20,9.5,9.5,9.5,9.5,6100,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,20583.2639375139,0.0,1.0
1994-07-21,9.0,9.5,9.0,9.25,5200,2.66721547013457,2.81539410736427,2.66721547013457,2.74130478874942,17546.3889303397,0.0,1.0
1994-07-22,9.75,9.75,9.75,9.75,300,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,1012.29166905806,0.0,1.0
1994-07-25,9.25,9.25,9.25,9.25,800,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,2699.44445082149,0.0,1.0
1994-07-26,9.0,9.0,9.0,9.0,100,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,337.430556352686,0.0,1.0
1994-07-27,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1994-07-28,9.0,9.5,9.0,9.0,5600,2.66721547013457,2.81539410736427,2.66721547013457,2.66721547013457,18896.1111557504,0.0,1.0
1994-07-29,9.5,9.5,9.5,9.5,100,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,337.430556352686,0.0,1.0
1994-08-01,8.88,8.88,8.88,8.88,2600,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,8773.19446516986,0.0,1.0
1994-08-02,8.75,8.75,8.75,8.75,100,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,337.430556352686,0.0,1.0
1994-08-03,8.75,8.88,8.75,8.75,1500,2.59312615151972,2.63165259719944,2.59312615151972,2.59312615151972,5061.4583452903,0.0,1.0
1994-08-04,9.13,9.5,8.75,8.75,1700,2.70574191581429,2.81539410736427,2.59312615151972,2.59312615151972,5736.31945799567,0.0,1.0
1994-08-05,9.0,9.0,9.0,9.0,200,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,674.861112705373,0.0,1.0
1994-08-08,9.0,9.0,9.0,9.0,100,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,337.430556352686,0.0,1.0
1994-08-09,9.0,9.5,9.0,9.0,1700,2.66721547013457,2.81539410736427,2.66721547013457,2.66721547013457,5736.31945799567,0.0,1.0
1994-08-10,9.38,9.5,9.38,9.5,3900,2.77983123442914,2.81539410736427,2.77983123442914,2.81539410736427,13159.7916977548,0.0,1.0
1994-08-11,9.0,9.0,9.0,9.0,700,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,2362.0138944688,0.0,1.0
1994-08-12,9.25,9.25,9.25,9.25,500,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,1687.15278176343,0.0,1.0
1994-08-15,9.25,9.25,9.25,9.25,100,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,337.430556352686,0.0,1.0
1994-08-16,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1994-08-17,9.25,9.25,9.13,9.13,1500,2.74130478874942,2.74130478874942,2.70574191581429,2.70574191581429,5061.45834529029,0.0,1.0
1994-08-18,9.13,9.13,9.13,9.13,1800,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,6073.75001434836,0.0,1.0
1994-08-19,9.5,9.5,8.88,9.0,23900,2.81539410736427,2.81539410736427,2.63165259719944,2.66721547013457,80645.902968292,0.0,1.0
1994-08-22,9.5,9.5,9.5,9.5,0,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,0,0.0,1.0
1994-08-23,9.0,9.13,9.0,9.0,4400,2.66721547013457,2.70574191581429,2.66721547013457,2.66721547013457,14846.9444795182,0.0,1.0
1994-08-24,8.75,8.75,8.75,8.75,100,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,337.430556352686,0.0,1.0
1994-08-25,8.75,8.75,8.75,8.75,0,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,0,0.0,1.0
1994-08-26,8.75,8.75,8.75,8.75,0,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,0,0.0,1.0
1994-08-29,8.88,8.88,8.88,8.88,1400,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,4724.02778893761,0.0,1.0
1994-08-30,8.88,8.88,8.75,8.75,4500,2.63165259719944,2.63165259719944,2.59312615151972,2.59312615151972,15184.3750358709,0.0,1.0
1994-08-31,9.0,9.38,9.0,9.0,16700,2.66721547013457,2.77983123442914,2.66721547013457,2.66721547013457,56350.9029108986,0.0,1.0
1994-09-01,9.38,9.38,9.0,9.0,19500,2.77983123442914,2.77983123442914,2.66721547013457,2.66721547013457,65798.9584887739,0.0,1.0
1994-09-02,9.0,9.0,9.0,9.0,7400,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,24969.8611700988,0.0,1.0
1994-09-06,9.38,9.38,8.75,8.75,300,2.77983123442914,2.77983123442914,2.59312615151972,2.59312615151972,1012.29166905806,0.0,1.0
1994-09-07,8.88,8.88,8.75,8.75,600,2.63165259719944,2.63165259719944,2.59312615151972,2.59312615151972,2024.58333811612,0.0,1.0
1994-09-08,8.88,8.88,8.88,8.88,0,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,0,0.0,1.0
1994-09-09,8.75,8.75,8.75,8.75,100,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,337.430556352686,0.0,1.0
1994-09-12,9.38,9.38,8.88,8.88,1700,2.77983123442914,2.77983123442914,2.63165259719944,2.63165259719944,5736.31945799567,0.0,1.0
1994-09-13,8.88,9.06,8.75,8.88,21300,2.63165259719944,2.68499690660213,2.59312615151972,2.63165259719944,71872.7085031223,0.0,1.0
1994-09-14,9.25,9.25,9.25,9.25,1700,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,5736.31945799567,0.0,1.0
1994-09-15,8.75,8.75,8.75,8.75,1400,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,4724.02778893761,0.0,1.0
1994-09-16,9.0,9.38,8.88,8.88,17000,2.66721547013457,2.77983123442914,2.63165259719944,2.63165259719944,57363.1945799567,0.0,1.0
1994-09-19,9.19,9.25,9.0,9.0,10000,2.72352335228186,2.74130478874942,2.66721547013457,2.66721547013457,33743.0556352686,0.0,1.0
1994-09-20,8.88,9.0,8.88,9.0,600,2.63165259719944,2.66721547013457,2.63165259719944,2.66721547013457,2024.58333811612,0.0,1.0
1994-09-21,9.13,9.38,8.75,8.75,3900,2.70574191581429,2.77983123442914,2.59312615151972,2.59312615151972,13159.7916977548,0.0,1.0
1994-09-22,9.13,9.13,8.75,9.06,2000,2.70574191581429,2.70574191581429,2.59312615151972,2.68499690660213,6748.61112705373,0.0,1.0
1994-09-23,8.75,8.75,8.75,8.75,500,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,1687.15278176343,0.0,1.0
1994-09-26,8.75,9.13,8.75,8.88,31200,2.59312615151972,2.70574191581429,2.59312615151972,2.63165259719944,105278.333582038,0.0,1.0
1994-09-27,8.75,8.75,8.75,8.75,100,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,337.430556352686,0.0,1.0
1994-09-28,9.13,9.38,8.88,9.25,43100,2.70574191581429,2.77983123442914,2.63165259719944,2.74130478874942,145432.569788008,0.0,1.0
1994-09-29,9.13,9.25,8.75,9.25,25600,2.70574191581429,2.74130478874942,2.59312615151972,2.74130478874942,86382.2224262878,0.0,1.0
1994-09-30,8.75,9.13,8.75,8.75,7900,2.59312615151972,2.70574191581429,2.59312615151972,2.59312615151972,26657.0139518622,0.0,1.0
1994-10-03,8.75,8.75,8.75,8.75,400,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,1349.72222541075,0.0,1.0
1994-10-04,8.88,9.0,8.75,8.75,20500,2.63165259719944,2.66721547013457,2.59312615151972,2.59312615151972,69173.2640523008,0.0,1.0
1994-10-05,8.75,8.88,8.75,8.88,9400,2.59312615151972,2.63165259719944,2.59312615151972,2.63165259719944,31718.4722971525,0.0,1.0
1994-10-06,8.88,8.88,8.75,8.88,4100,2.63165259719944,2.63165259719944,2.59312615151972,2.63165259719944,13834.6528104602,0.0,1.0
1994-10-07,8.75,8.75,8.75,8.75,2600,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,8773.19446516985,0.0,1.0
1994-10-10,8.75,8.75,8.75,8.75,0,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,0,0.0,1.0
1994-10-11,8.75,9.25,8.75,8.75,10200,2.59312615151972,2.74130478874942,2.59312615151972,2.59312615151972,34417.916747974,0.0,1.0
1994-10-12,8.75,9.25,8.75,9.25,5500,2.59312615151972,2.74130478874942,2.59312615151972,2.74130478874942,18558.6805993978,0.0,1.0
1994-10-13,8.88,9.0,8.5,8.75,9200,2.63165259719944,2.66721547013457,2.51903683290487,2.59312615151972,31043.6111844472,0.0,1.0
1994-10-14,8.88,8.88,8.88,8.88,0,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,0,0.0,1.0
1994-10-17,8.5,8.5,8.25,8.25,500,2.51903683290487,2.51903683290487,2.44494751429002,2.44494751429002,1687.15278176343,0.0,1.0
1994-10-18,8.37,8.37,8.31,8.31,5200,2.48051038722515,2.48051038722515,2.46272895075759,2.46272895075759,17546.3889303397,0.0,1.0
1994-10-19,8.25,8.25,8.25,8.25,700,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,2362.01389446881,0.0,1.0
1994-10-20,8.25,8.5,8.25,8.25,6200,2.44494751429002,2.51903683290487,2.44494751429002,2.44494751429002,20920.6944938666,0.0,1.0
1994-10-21,8.25,8.37,8.25,8.25,23500,2.44494751429002,2.48051038722515,2.44494751429002,2.44494751429002,79296.1807428814,0.0,1.0
1994-10-24,8.25,8.25,8.25,8.25,1500,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,5061.4583452903,0.0,1.0
1994-10-25,8.37,8.5,8.25,8.25,2400,2.48051038722515,2.51903683290487,2.44494751429002,2.44494751429002,8098.33335246447,0.0,1.0
1994-10-26,8.25,8.25,8.25,8.25,22900,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,77271.5974047653,0.0,1.0
1994-10-27,8.25,8.25,8.25,8.25,400,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,1349.72222541075,0.0,1.0
1994-10-28,8.25,8.5,8.25,8.25,14300,2.44494751429002,2.51903683290487,2.44494751429002,2.44494751429002,48252.5695584342,0.0,1.0
1994-10-31,8.37,8.37,8.25,8.37,26900,2.48051038722515,2.48051038722515,2.44494751429002,2.48051038722515,90768.8196588726,0.0,1.0
1994-11-01,8.25,8.37,8.25,8.37,17900,2.44494751429002,2.48051038722515,2.44494751429002,2.48051038722515,60400.0695871309,0.0,1.0
1994-11-02,8.25,8.25,8.25,8.25,2800,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,9448.05557787523,0.0,1.0
1994-11-03,8.37,8.37,8.25,8.25,10500,2.48051038722515,2.48051038722515,2.44494751429002,2.44494751429002,35430.2084170321,0.0,1.0
1994-11-04,8.25,8.25,8.25,8.25,7900,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,26657.0139518623,0.0,1.0
1994-11-07,8.37,8.37,8.25,8.25,5200,2.48051038722515,2.48051038722515,2.44494751429002,2.44494751429002,17546.3889303397,0.0,1.0
1994-11-08,8.37,8.37,8.25,8.25,2900,2.48051038722515,2.48051038722515,2.44494751429002,2.44494751429002,9785.48613422791,0.0,1.0
1994-11-09,8.25,8.25,8.25,8.25,6600,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,22270.4167192773,0.0,1.0
1994-11-10,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1994-11-11,8.25,8.37,8.25,8.25,9600,2.44494751429002,2.48051038722515,2.44494751429002,2.44494751429002,32393.3334098579,0.0,1.0
1994-11-14,8.37,8.37,8.25,8.25,44200,2.48051038722515,2.48051038722515,2.44494751429002,2.44494751429002,149144.305907887,0.0,1.0
1994-11-15,8.25,8.37,8.12,8.25,30300,2.44494751429002,2.48051038722515,2.4064210686103,2.44494751429002,102241.458574864,0.0,1.0
1994-11-16,8.37,8.37,8.25,8.25,6100,2.48051038722515,2.48051038722515,2.44494751429002,2.44494751429002,20583.2639375139,0.0,1.0
1994-11-17,8.37,8.37,8.37,8.37,1300,2.48051038722515,2.48051038722515,2.48051038722515,2.48051038722515,4386.59723258492,0.0,1.0
1994-11-18,8.5,8.5,8.25,8.5,7900,2.51903683290487,2.51903683290487,2.44494751429002,2.51903683290487,26657.0139518622,0.0,1.0
1994-11-21,8.25,8.62,8.25,8.37,13900,2.44494751429002,2.55459970584,2.44494751429002,2.48051038722515,46902.8473330235,0.0,1.0
1994-11-22,8.25,8.37,8.25,8.37,13600,2.44494751429002,2.48051038722515,2.44494751429002,2.48051038722515,45890.5556639654,0.0,1.0
1994-11-23,8.25,8.37,8.25,8.25,10100,2.44494751429002,2.48051038722515,2.44494751429002,2.44494751429002,34080.4861916214,0.0,1.0
1994-11-25,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1994-11-28,8.25,8.75,8.25,8.25,4200,2.44494751429002,2.59312615151972,2.44494751429002,2.44494751429002,14172.0833668128,0.0,1.0
1994-11-29,8.25,8.37,8.25,8.25,21300,2.44494751429002,2.48051038722515,2.44494751429002,2.44494751429002,71872.7085031223,0.0,1.0
1994-11-30,8.5,8.5,8.25,8.25,600,2.51903683290487,2.51903683290487,2.44494751429002,2.44494751429002,2024.58333811612,0.0,1.0
1994-12-01,8.25,8.75,8.25,8.75,3400,2.44494751429002,2.59312615151972,2.44494751429002,2.59312615151972,11472.6389159913,0.0,1.0
1994-12-02,7.5,8.25,7.5,8.25,9900,2.22267955844548,2.44494751429002,2.22267955844548,2.44494751429002,33405.6250789159,0.0,1.0
1994-12-05,7.25,8.0,7.25,7.5,1900,2.14859023983063,2.37085819567517,2.14859023983063,2.22267955844548,6411.18057070103,0.0,1.0
1994-12-06,7.38,7.5,7.25,7.25,6200,2.18711668551035,2.22267955844548,2.14859023983063,2.14859023983063,20920.6944938665,0.0,1.0
1994-12-07,7.5,7.5,7.38,7.38,7900,2.22267955844548,2.22267955844548,2.18711668551035,2.18711668551035,26657.0139518622,0.0,1.0
1994-12-08,7.38,7.38,7.38,7.38,200,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,674.861112705372,0.0,1.0
1994-12-09,7.5,7.5,7.38,7.38,2600,2.22267955844548,2.22267955844548,2.18711668551035,2.18711668551035,8773.19446516983,0.0,1.0
1994-12-12,7.44,7.44,7.38,7.38,9600,2.20489812197791,2.20489812197791,2.18711668551035,2.18711668551035,32393.3334098579,0.0,1.0
1994-12-13,7.13,7.13,7.13,7.13,18100,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,61074.9306998362,0.0,1.0
1994-12-14,7.13,7.13,7.13,7.13,3900,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,13159.7916977548,0.0,1.0
1994-12-15,7.13,7.13,7.13,7.13,100,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,337.430556352686,0.0,1.0
1994-12-16,7.25,7.25,7.13,7.13,2400,2.14859023983063,2.14859023983063,2.1130273668955,2.1130273668955,8098.33335246446,0.0,1.0
1994-12-19,7.25,7.25,7.13,7.13,2700,2.14859023983063,2.14859023983063,2.1130273668955,2.1130273668955,9110.62502152252,0.0,1.0
1994-12-20,7.13,7.13,7.13,7.13,600,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,2024.58333811612,0.0,1.0
1994-12-21,7.13,7.13,7.13,7.13,700,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,2362.0138944688,0.0,1.0
1994-12-22,7.13,7.13,7.13,7.13,200,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,674.861112705372,0.0,1.0
1994-12-23,7.13,7.13,7.13,7.13,200,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,674.861112705372,0.0,1.0
1994-12-27,7.5,7.5,7.5,7.5,500,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,1687.15278176343,0.0,1.0
1994-12-28,7.25,7.87,7.13,7.13,21000,2.14859023983063,2.33233174999545,2.1130273668955,2.1130273668955,70860.416834064,0.0,1.0
1994-12-29,7.5,7.63,7.5,7.63,5200,2.22267955844548,2.2612060041252,2.22267955844548,2.2612060041252,17546.3889303397,0.0,1.0
1994-12-30,7.5,8.25,7.5,7.75,6000,2.22267955844548,2.44494751429002,2.22267955844548,2.29676887706032,20245.8333811611,0.0,1.0
1995-01-03,7.5,8.25,7.5,8.0,4900,2.22267955844548,2.44494751429002,2.22267955844548,2.37085819567517,16534.0972612816,0.0,1.0
1995-01-04,8.25,8.37,7.63,7.63,39600,2.44494751429002,2.48051038722515,2.2612060041252,2.2612060041252,133622.500315664,0.0,1.0
1995-01-05,8.25,8.5,8.0,8.37,9200,2.44494751429002,2.51903683290487,2.37085819567517,2.48051038722515,31043.6111844472,0.0,1.0
1995-01-06,7.5,8.0,7.0,7.75,80600,2.22267955844548,2.37085819567517,2.07450092121578,2.29676887706032,271969.028420265,0.0,1.0
1995-01-09,7.75,8.0,7.5,7.63,15000,2.29676887706032,2.37085819567517,2.22267955844548,2.2612060041252,50614.5834529031,0.0,1.0
1995-01-10,8.0,8.0,7.75,7.75,17400,2.37085819567517,2.37085819567517,2.29676887706032,2.29676887706032,58712.9168053675,0.0,1.0
1995-01-11,8.0,8.25,7.75,8.25,7000,2.37085819567517,2.44494751429002,2.29676887706032,2.44494751429002,23620.1389446881,0.0,1.0
1995-01-12,8.37,8.37,7.75,7.75,11500,2.48051038722515,2.48051038722515,2.29676887706032,2.29676887706032,38804.5139805589,0.0,1.0
1995-01-13,8.25,8.5,8.0,8.5,4200,2.44494751429002,2.51903683290487,2.37085819567517,2.51903683290487,14172.0833668128,0.0,1.0
1995-01-16,8.37,8.5,8.0,8.25,19900,2.48051038722515,2.51903683290487,2.37085819567517,2.44494751429002,67148.6807141846,0.0,1.0
1995-01-17,8.5,8.5,8.5,8.5,3700,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,12484.9305850494,0.0,1.0
1995-01-18,8.37,8.5,8.25,8.5,4600,2.48051038722515,2.51903683290487,2.44494751429002,2.51903683290487,15521.8055922236,0.0,1.0
1995-01-19,8.5,8.5,8.5,8.5,800,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,2699.44445082149,0.0,1.0
1995-01-20,7.75,8.5,7.75,8.5,17200,2.29676887706032,2.51903683290487,2.29676887706032,2.51903683290487,58038.0556926622,0.0,1.0
1995-01-23,8.5,8.5,7.75,8.5,1800,2.51903683290487,2.51903683290487,2.29676887706032,2.51903683290487,6073.75001434836,0.0,1.0
1995-01-24,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1995-01-25,8.25,8.5,8.25,8.5,900,2.44494751429002,2.51903683290487,2.44494751429002,2.51903683290487,3036.87500717418,0.0,1.0
1995-01-26,8.25,8.25,8.25,8.25,2600,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,8773.19446516986,0.0,1.0
1995-01-27,8.5,8.5,8.5,8.5,300,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,1012.29166905806,0.0,1.0
1995-01-30,8.37,8.37,8.0,8.0,800,2.48051038722515,2.48051038722515,2.37085819567517,2.37085819567517,2699.44445082149,0.0,1.0
1995-01-31,8.37,8.37,8.37,8.37,0,2.48051038722515,2.48051038722515,2.48051038722515,2.48051038722515,0,0.0,1.0
1995-02-01,8.0,8.0,8.0,8.0,700,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,2362.01389446881,0.0,1.0
1995-02-02,8.0,8.12,8.0,8.12,11300,2.37085819567517,2.4064210686103,2.37085819567517,2.4064210686103,38129.6528678536,0.0,1.0
1995-02-03,8.0,8.0,8.0,8.0,700,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,2362.01389446881,0.0,1.0
1995-02-06,8.25,8.5,8.0,8.5,9600,2.44494751429002,2.51903683290487,2.37085819567517,2.51903683290487,32393.3334098579,0.0,1.0
1995-02-07,8.5,8.75,8.37,8.75,7000,2.51903683290487,2.59312615151972,2.48051038722515,2.59312615151972,23620.1389446881,0.0,1.0
1995-02-08,8.75,8.75,8.75,8.75,1700,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,5736.31945799567,0.0,1.0
1995-02-09,8.25,8.75,8.0,8.37,12800,2.44494751429002,2.59312615151972,2.37085819567517,2.48051038722515,43191.1112131439,0.0,1.0
1995-02-10,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1995-02-13,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1995-02-14,8.25,8.75,8.0,8.75,2000,2.44494751429002,2.59312615151972,2.37085819567517,2.59312615151972,6748.61112705373,0.0,1.0
1995-02-15,8.5,8.75,8.5,8.75,1400,2.51903683290487,2.59312615151972,2.51903683290487,2.59312615151972,4724.02778893761,0.0,1.0
1995-02-16,8.75,8.75,8.25,8.25,7200,2.59312615151972,2.59312615151972,2.44494751429002,2.44494751429002,24295.0000573934,0.0,1.0
1995-02-17,8.12,8.12,8.0,8.0,3600,2.4064210686103,2.4064210686103,2.37085819567517,2.37085819567517,12147.5000286967,0.0,1.0
1995-02-21,8.0,8.75,8.0,8.75,1300,2.37085819567517,2.59312615151972,2.37085819567517,2.59312615151972,4386.59723258493,0.0,1.0
1995-02-22,8.25,8.25,8.0,8.0,800,2.44494751429002,2.44494751429002,2.37085819567517,2.37085819567517,2699.44445082149,0.0,1.0
1995-02-23,8.0,8.0,8.0,8.0,100,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,337.430556352687,0.0,1.0
1995-02-24,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1995-02-27,8.25,8.25,8.0,8.0,400,2.44494751429002,2.44494751429002,2.37085819567517,2.37085819567517,1349.72222541075,0.0,1.0
1995-02-28,8.37,8.5,8.0,8.0,3900,2.48051038722515,2.51903683290487,2.37085819567517,2.37085819567517,13159.7916977548,0.0,1.0
1995-03-01,8.0,8.0,8.0,8.0,200,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,674.861112705374,0.0,1.0
1995-03-02,8.75,8.75,8.25,8.25,6100,2.59312615151972,2.59312615151972,2.44494751429002,2.44494751429002,20583.2639375139,0.0,1.0
1995-03-03,8.12,8.75,8.0,8.0,1500,2.4064210686103,2.59312615151972,2.37085819567517,2.37085819567517,5061.4583452903,0.0,1.0
1995-03-06,8.25,8.75,8.25,8.75,900,2.44494751429002,2.59312615151972,2.44494751429002,2.59312615151972,3036.87500717418,0.0,1.0
1995-03-07,8.0,8.62,8.0,8.25,11500,2.37085819567517,2.55459970584,2.37085819567517,2.44494751429002,38804.513980559,0.0,1.0
1995-03-08,8.0,8.12,8.0,8.0,7300,2.37085819567517,2.4064210686103,2.37085819567517,2.37085819567517,24632.4306137461,0.0,1.0
1995-03-09,8.12,8.12,7.87,7.87,6800,2.4064210686103,2.4064210686103,2.33233174999545,2.33233174999545,22945.2778319827,0.0,1.0
1995-03-10,7.87,8.25,7.87,7.87,35900,2.33233174999545,2.44494751429002,2.33233174999545,2.33233174999545,121137.569730615,0.0,1.0
1995-03-13,8.0,8.37,7.87,7.87,1800,2.37085819567517,2.48051038722515,2.33233174999545,2.33233174999545,6073.75001434836,0.0,1.0
1995-03-14,7.63,8.0,7.63,7.75,20100,2.2612060041252,2.37085819567517,2.2612060041252,2.29676887706032,67823.5418268899,0.0,1.0
1995-03-15,8.0,8.0,8.0,8.0,100,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,337.430556352687,0.0,1.0
1995-03-16,7.63,8.0,7.63,7.63,1900,2.2612060041252,2.37085819567517,2.2612060041252,2.2612060041252,6411.18057070103,0.0,1.0
1995-03-17,8.0,8.0,7.63,7.63,14700,2.37085819567517,2.37085819567517,2.2612060041252,2.2612060041252,49602.291783845,0.0,1.0
1995-03-20,7.63,7.75,7.63,7.75,1300,2.2612060041252,2.29676887706032,2.2612060041252,2.29676887706032,4386.59723258492,0.0,1.0
1995-03-21,7.63,7.63,7.63,7.63,1300,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,4386.59723258492,0.0,1.0
1995-03-22,7.0,7.75,7.0,7.5,26000,2.07450092121578,2.29676887706032,2.07450092121578,2.22267955844548,87731.9446516983,0.0,1.0
1995-03-23,7.5,7.5,7.0,7.0,11600,2.22267955844548,2.22267955844548,2.07450092121578,2.07450092121578,39141.9445369115,0.0,1.0
1995-03-24,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1995-03-27,7.13,7.5,7.0,7.0,5200,2.1130273668955,2.22267955844548,2.07450092121578,2.07450092121578,17546.3889303397,0.0,1.0
1995-03-28,7.25,7.25,7.13,7.13,900,2.14859023983063,2.14859023983063,2.1130273668955,2.1130273668955,3036.87500717417,0.0,1.0
1995-03-29,7.38,7.75,7.31,7.31,4800,2.18711668551035,2.29676887706032,2.16637167629819,2.16637167629819,16196.6667049289,0.0,1.0
1995-03-30,7.75,7.75,7.44,7.44,16200,2.29676887706032,2.29676887706032,2.20489812197791,2.20489812197791,54663.7501291353,0.0,1.0
1995-03-31,7.75,7.75,7.75,7.75,0,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,0,0.0,1.0
1995-04-03,8.0,8.0,8.0,8.0,1300,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,4386.59723258493,0.0,1.0
1995-04-04,7.63,8.0,7.38,8.0,5200,2.2612060041252,2.37085819567517,2.18711668551035,2.37085819567517,17546.3889303397,0.0,1.0
1995-04-05,7.5,7.56,7.5,7.56,4000,2.22267955844548,2.24046099491304,2.22267955844548,2.24046099491304,13497.2222541074,0.0,1.0
1995-04-06,7.5,8.25,7.5,8.12,13300,2.22267955844548,2.44494751429002,2.22267955844548,2.4064210686103,44878.2639949072,0.0,1.0
1995-04-07,7.5,7.5,7.5,7.5,100,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,337.430556352686,0.0,1.0
1995-04-10,7.75,7.75,7.5,7.5,4900,2.29676887706032,2.29676887706032,2.22267955844548,2.22267955844548,16534.0972612817,0.0,1.0
1995-04-11,7.63,7.63,7.63,7.63,100,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,337.430556352686,0.0,1.0
1995-04-12,7.75,8.25,7.75,8.25,4800,2.29676887706032,2.44494751429002,2.29676887706032,2.44494751429002,16196.666704929,0.0,1.0
1995-04-13,7.75,7.75,7.75,7.75,0,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,0,0.0,1.0
1995-04-17,7.75,7.75,7.63,7.63,4600,2.29676887706032,2.29676887706032,2.2612060041252,2.2612060041252,15521.8055922236,0.0,1.0
1995-04-18,7.87,7.87,7.63,7.63,400,2.33233174999545,2.33233174999545,2.2612060041252,2.2612060041252,1349.72222541075,0.0,1.0
1995-04-19,7.87,7.87,7.87,7.87,0,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,0,0.0,1.0
1995-04-20,7.87,7.87,7.87,7.87,0,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,0,0.0,1.0
1995-04-21,7.75,7.87,7.63,7.63,4600,2.29676887706032,2.33233174999545,2.2612060041252,2.2612060041252,15521.8055922236,0.0,1.0
1995-04-24,8.0,8.0,7.63,7.63,1400,2.37085819567517,2.37085819567517,2.2612060041252,2.2612060041252,4724.02778893762,0.0,1.0
1995-04-25,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1995-04-26,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1995-04-27,7.63,7.75,7.63,7.63,14600,2.2612060041252,2.29676887706032,2.2612060041252,2.2612060041252,49264.8612274921,0.0,1.0
1995-04-28,7.63,7.63,7.63,7.63,0,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,0,0.0,1.0
1995-05-01,7.63,7.63,7.5,7.63,18900,2.2612060041252,2.2612060041252,2.22267955844548,2.2612060041252,63774.3751506576,0.0,1.0
1995-05-02,7.38,7.5,7.38,7.38,18900,2.18711668551035,2.22267955844548,2.18711668551035,2.18711668551035,63774.3751506577,0.0,1.0
1995-05-03,7.5,8.0,7.38,7.87,50600,2.22267955844548,2.37085819567517,2.18711668551035,2.33233174999545,170739.861514459,0.0,1.0
1995-05-04,7.63,7.63,7.38,7.38,22600,2.2612060041252,2.2612060041252,2.18711668551035,2.18711668551035,76259.305735707,0.0,1.0
1995-05-05,7.61,7.61,7.38,7.38,13400,2.25527885863601,2.25527885863601,2.18711668551035,2.18711668551035,45215.69455126,0.0,1.0
1995-05-08,7.5,7.75,7.38,7.75,15700,2.22267955844548,2.29676887706032,2.18711668551035,2.29676887706032,52976.5973473716,0.0,1.0
1995-05-09,7.63,7.63,7.38,7.38,400,2.2612060041252,2.2612060041252,2.18711668551035,2.18711668551035,1349.72222541074,0.0,1.0
1995-05-10,7.75,8.0,7.5,7.5,4600,2.29676887706032,2.37085819567517,2.22267955844548,2.22267955844548,15521.8055922236,0.0,1.0
1995-05-11,8.0,8.0,7.75,8.0,32700,2.37085819567517,2.37085819567517,2.29676887706032,2.37085819567517,110339.791927329,0.0,1.0
1995-05-12,7.75,7.75,7.75,7.75,1300,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,4386.59723258493,0.0,1.0
1995-05-15,7.75,7.75,7.75,7.75,15900,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,53651.4584600772,0.0,1.0
1995-05-16,7.5,7.75,7.5,7.75,6900,2.22267955844548,2.29676887706032,2.22267955844548,2.29676887706032,23282.7083883353,0.0,1.0
1995-05-17,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1995-05-18,7.38,7.38,7.38,7.38,800,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,2699.44445082149,0.0,1.0
1995-05-19,7.5,8.0,7.38,7.38,3100,2.22267955844548,2.37085819567517,2.18711668551035,2.18711668551035,10460.3472469333,0.0,1.0
1995-05-22,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1995-05-23,8.0,8.0,8.0,8.0,500,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,1687.15278176343,0.0,1.0
1995-05-24,8.0,8.0,7.38,7.38,17200,2.37085819567517,2.37085819567517,2.18711668551035,2.18711668551035,58038.0556926621,0.0,1.0
1995-05-25,7.75,7.75,7.75,7.75,3100,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,10460.3472469333,0.0,1.0
1995-05-26,7.38,7.38,7.38,7.38,1300,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,4386.59723258492,0.0,1.0
1995-05-30,7.38,7.38,7.38,7.38,0,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,0,0.0,1.0
1995-05-31,7.5,7.75,7.5,7.75,14100,2.22267955844548,2.29676887706032,2.22267955844548,2.29676887706032,47577.7084457287,0.0,1.0
1995-06-01,7.5,7.5,7.38,7.38,1300,2.22267955844548,2.22267955844548,2.18711668551035,2.18711668551035,4386.59723258491,0.0,1.0
1995-06-02,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1995-06-05,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1995-06-06,7.5,7.5,7.5,7.5,400,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,1349.72222541074,0.0,1.0
1995-06-07,7.5,7.5,7.5,7.5,300,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,1012.29166905806,0.0,1.0
1995-06-08,7.5,7.5,7.5,7.5,200,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,674.861112705371,0.0,1.0
1995-06-09,7.5,7.5,7.5,7.5,400,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,1349.72222541074,0.0,1.0
1995-06-12,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1995-06-13,7.38,7.75,7.38,7.63,2900,2.18711668551035,2.29676887706032,2.18711668551035,2.2612060041252,9785.48613422789,0.0,1.0
1995-06-14,7.69,7.87,7.5,7.5,78800,2.27898744059276,2.33233174999545,2.22267955844548,2.22267955844548,265895.278405917,0.0,1.0
1995-06-15,7.87,7.87,7.75,7.75,1800,2.33233174999545,2.33233174999545,2.29676887706032,2.29676887706032,6073.75001434836,0.0,1.0
1995-06-16,7.75,7.75,7.5,7.5,13800,2.29676887706032,2.29676887706032,2.22267955844548,2.22267955844548,46565.4167766708,0.0,1.0
1995-06-19,7.63,8.0,7.38,8.0,7000,2.2612060041252,2.37085819567517,2.18711668551035,2.37085819567517,23620.138944688,0.0,1.0
1995-06-20,8.25,8.25,7.63,7.75,40500,2.44494751429002,2.44494751429002,2.2612060041252,2.29676887706032,136659.375322838,0.0,1.0
1995-06-21,7.66,8.0,7.38,7.5,134000,2.27009672235898,2.37085819567517,2.18711668551035,2.22267955844548,452156.9455126,0.0,1.0
1995-06-22,8.25,8.25,7.38,7.38,9600,2.44494751429002,2.44494751429002,2.18711668551035,2.18711668551035,32393.3334098579,0.0,1.0
1995-06-23,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1995-06-26,7.75,7.75,7.63,7.63,20100,2.29676887706032,2.29676887706032,2.2612060041252,2.2612060041252,67823.5418268901,0.0,1.0
1995-06-27,7.63,7.63,7.63,7.63,14600,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,49264.8612274921,0.0,1.0
1995-06-28,7.5,7.5,7.5,7.5,300,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,1012.29166905806,0.0,1.0
1995-06-29,7.5,7.5,7.5,7.5,100,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,337.430556352686,0.0,1.0
1995-06-30,7.5,7.5,7.5,7.5,100,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,337.430556352686,0.0,1.0
1995-07-03,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1995-07-05,7.5,7.5,7.5,7.5,100,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,337.430556352686,0.0,1.0
1995-07-06,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1995-07-07,7.5,7.5,7.5,7.5,500,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,1687.15278176343,0.0,1.0
1995-07-10,7.5,7.5,7.5,7.5,700,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,2362.0138944688,0.0,1.0
1995-07-11,7.5,7.87,7.5,7.5,6600,2.22267955844548,2.33233174999545,2.22267955844548,2.22267955844548,22270.4167192773,0.0,1.0
1995-07-12,7.5,7.5,7.5,7.5,100,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,337.430556352686,0.0,1.0
1995-07-13,7.75,7.75,7.5,7.5,59200,2.29676887706032,2.29676887706032,2.22267955844548,2.22267955844548,199758.889360791,0.0,1.0
1995-07-14,7.75,7.75,7.75,7.75,0,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,0,0.0,1.0
1995-07-17,7.75,7.75,7.75,7.75,11300,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,38129.6528678536,0.0,1.0
1995-07-18,8.12,8.12,7.75,7.75,1400,2.4064210686103,2.4064210686103,2.29676887706032,2.29676887706032,4724.02778893761,0.0,1.0
1995-07-19,7.75,8.0,7.75,7.75,13600,2.29676887706032,2.37085819567517,2.29676887706032,2.29676887706032,45890.5556639654,0.0,1.0
1995-07-20,8.0,8.12,7.75,7.75,45300,2.37085819567517,2.4064210686103,2.29676887706032,2.29676887706032,152856.042027767,0.0,1.0
1995-07-21,8.37,8.37,7.87,7.87,44100,2.48051038722515,2.48051038722515,2.33233174999545,2.33233174999545,148806.875351535,0.0,1.0
1995-07-24,8.62,8.62,8.25,8.5,46500,2.55459970584,2.55459970584,2.44494751429002,2.51903683290487,156905.208703999,0.0,1.0
1995-07-25,8.25,8.62,8.25,8.37,35000,2.44494751429002,2.55459970584,2.44494751429002,2.48051038722515,118100.69472344,0.0,1.0
1995-07-26,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1995-07-27,8.5,9.0,8.25,8.25,33600,2.51903683290487,2.66721547013457,2.44494751429002,2.44494751429002,113376.666934503,0.0,1.0
1995-07-28,9.13,9.13,9.13,9.13,5200,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,17546.3889303397,0.0,1.0
1995-07-31,9.0,9.0,8.5,8.5,12200,2.66721547013457,2.66721547013457,2.51903683290487,2.51903683290487,41166.5278750277,0.0,1.0
1995-08-01,8.25,8.25,8.25,8.25,800,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,2699.44445082149,0.0,1.0
1995-08-02,8.25,8.25,8.25,8.25,100,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,337.430556352687,0.0,1.0
1995-08-03,8.25,8.25,8.25,8.25,100,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,337.430556352687,0.0,1.0
1995-08-04,8.25,8.25,8.25,8.25,1700,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,5736.31945799567,0.0,1.0
1995-08-07,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1995-08-08,8.37,8.75,8.37,8.37,2900,2.48051038722515,2.59312615151972,2.48051038722515,2.48051038722515,9785.48613422791,0.0,1.0
1995-08-09,8.88,8.88,8.88,8.88,300,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,1012.29166905806,0.0,1.0
1995-08-10,8.88,8.88,8.88,8.88,0,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,0,0.0,1.0
1995-08-11,8.62,8.62,8.37,8.37,1500,2.55459970584,2.55459970584,2.48051038722515,2.48051038722515,5061.45834529029,0.0,1.0
1995-08-14,8.5,8.5,8.5,8.5,1300,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,4386.59723258493,0.0,1.0
1995-08-15,8.62,8.75,8.5,8.5,4900,2.55459970584,2.59312615151972,2.51903683290487,2.51903683290487,16534.0972612816,0.0,1.0
1995-08-16,8.62,8.62,8.62,8.62,0,2.55459970584,2.55459970584,2.55459970584,2.55459970584,0,0.0,1.0
1995-08-17,8.5,8.5,8.5,8.5,100,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,337.430556352687,0.0,1.0
1995-08-18,8.5,8.5,8.5,8.5,100,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,337.430556352687,0.0,1.0
1995-08-21,8.62,8.62,8.5,8.5,14700,2.55459970584,2.55459970584,2.51903683290487,2.51903683290487,49602.2917838449,0.0,1.0
1995-08-22,8.62,8.62,8.62,8.62,0,2.55459970584,2.55459970584,2.55459970584,2.55459970584,0,0.0,1.0
1995-08-23,8.5,8.5,8.5,8.5,300,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,1012.29166905806,0.0,1.0
1995-08-24,8.75,9.13,8.75,9.13,12600,2.59312615151972,2.70574191581429,2.59312615151972,2.70574191581429,42516.2501004385,0.0,1.0
1995-08-25,8.75,8.75,8.75,8.75,0,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,0,0.0,1.0
1995-08-28,8.62,8.62,8.5,8.5,1600,2.55459970584,2.55459970584,2.51903683290487,2.51903683290487,5398.88890164298,0.0,1.0
1995-08-29,8.62,8.62,8.62,8.62,0,2.55459970584,2.55459970584,2.55459970584,2.55459970584,0,0.0,1.0
1995-08-30,8.62,8.62,8.62,8.62,900,2.55459970584,2.55459970584,2.55459970584,2.55459970584,3036.87500717418,0.0,1.0
1995-08-31,8.75,8.75,8.5,8.5,33200,2.59312615151972,2.59312615151972,2.51903683290487,2.51903683290487,112026.944709092,0.0,1.0
1995-09-01,8.5,8.5,8.5,8.5,800,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,2699.44445082149,0.0,1.0
1995-09-05,8.5,8.5,8.5,8.5,5700,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,19233.5417121031,0.0,1.0
1995-09-06,8.5,8.5,8.5,8.5,3000,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,10122.9166905806,0.0,1.0
1995-09-07,8.5,8.5,8.5,8.5,200,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,674.861112705373,0.0,1.0
1995-09-08,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1995-09-11,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1995-09-12,8.62,8.75,8.5,8.5,22300,2.55459970584,2.59312615151972,2.51903683290487,2.51903683290487,75247.014066649,0.0,1.0
1995-09-13,8.5,8.5,8.5,8.5,100,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,337.430556352687,0.0,1.0
1995-09-14,8.5,8.88,8.5,8.88,3100,2.51903683290487,2.63165259719944,2.51903683290487,2.63165259719944,10460.3472469333,0.0,1.0
1995-09-15,9.25,9.25,8.75,8.75,39300,2.74130478874942,2.74130478874942,2.59312615151972,2.59312615151972,132610.208646606,0.0,1.0
1995-09-18,9.25,9.25,9.0,9.0,4400,2.74130478874942,2.74130478874942,2.66721547013457,2.66721547013457,14846.9444795182,0.0,1.0
1995-09-19,9.06,9.06,8.88,9.0,6000,2.68499690660213,2.68499690660213,2.63165259719944,2.66721547013457,20245.8333811612,0.0,1.0
1995-09-20,8.88,9.13,8.88,9.0,26900,2.63165259719944,2.70574191581429,2.63165259719944,2.66721547013457,90768.8196588727,0.0,1.0
1995-09-21,8.88,9.5,8.88,9.5,700,2.63165259719944,2.81539410736427,2.63165259719944,2.81539410736427,2362.01389446881,0.0,1.0
1995-09-22,9.19,9.25,8.88,8.88,13800,2.72352335228186,2.74130478874942,2.63165259719944,2.63165259719944,46565.4167766707,0.0,1.0
1995-09-25,8.75,9.0,8.75,8.88,7500,2.59312615151972,2.66721547013457,2.59312615151972,2.63165259719944,25307.2917264515,0.0,1.0
1995-09-26,9.0,9.0,8.88,8.94,17200,2.66721547013457,2.66721547013457,2.63165259719944,2.64943403366701,58038.0556926621,0.0,1.0
1995-09-27,9.0,9.0,8.88,9.0,25500,2.66721547013457,2.66721547013457,2.63165259719944,2.66721547013457,86044.791869935,0.0,1.0
1995-09-28,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1995-09-29,9.0,9.25,8.88,8.88,1900,2.66721547013457,2.74130478874942,2.63165259719944,2.63165259719944,6411.18057070104,0.0,1.0
1995-10-02,9.0,9.13,9.0,9.0,17300,2.66721547013457,2.70574191581429,2.66721547013457,2.66721547013457,58375.4862490147,0.0,1.0
1995-10-03,9.0,9.06,8.88,8.88,9200,2.66721547013457,2.68499690660213,2.63165259719944,2.63165259719944,31043.6111844471,0.0,1.0
1995-10-04,8.88,8.88,8.88,8.88,2600,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,8773.19446516986,0.0,1.0
1995-10-05,9.13,9.13,9.0,9.0,9200,2.70574191581429,2.70574191581429,2.66721547013457,2.66721547013457,31043.6111844472,0.0,1.0
1995-10-06,9.06,9.06,8.88,8.88,6600,2.68499690660213,2.68499690660213,2.63165259719944,2.63165259719944,22270.4167192773,0.0,1.0
1995-10-09,9.06,9.06,9.06,9.06,0,2.68499690660213,2.68499690660213,2.68499690660213,2.68499690660213,0,0.0,1.0
1995-10-10,9.0,9.0,8.88,8.88,4100,2.66721547013457,2.66721547013457,2.63165259719944,2.63165259719944,13834.6528104601,0.0,1.0
1995-10-11,8.88,8.88,8.88,8.88,400,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,1349.72222541075,0.0,1.0
1995-10-12,9.0,9.0,9.0,9.0,100,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,337.430556352686,0.0,1.0
1995-10-13,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1995-10-16,8.88,8.88,8.75,8.75,7300,2.63165259719944,2.63165259719944,2.59312615151972,2.59312615151972,24632.4306137461,0.0,1.0
1995-10-17,8.88,8.88,8.88,8.88,0,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,0,0.0,1.0
1995-10-18,9.25,9.25,8.81,9.13,50600,2.74130478874942,2.74130478874942,2.61090758798729,2.70574191581429,170739.861514459,0.0,1.0
1995-10-19,8.88,8.88,8.88,8.88,1300,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,4386.59723258493,0.0,1.0
1995-10-20,9.0,9.0,8.88,8.88,18700,2.66721547013457,2.66721547013457,2.63165259719944,2.63165259719944,63099.5140379524,0.0,1.0
1995-10-23,8.88,8.88,8.88,8.88,600,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,2024.58333811612,0.0,1.0
1995-10-24,8.88,8.88,8.88,8.88,500,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,1687.15278176343,0.0,1.0
1995-10-25,9.0,9.0,8.88,8.88,9900,2.66721547013457,2.66721547013457,2.63165259719944,2.63165259719944,33405.625078916,0.0,1.0
1995-10-26,9.0,9.0,8.88,8.88,9300,2.66721547013457,2.66721547013457,2.63165259719944,2.63165259719944,31381.0417407998,0.0,1.0
1995-10-27,9.0,9.25,8.75,9.0,18800,2.66721547013457,2.74130478874942,2.59312615151972,2.66721547013457,63436.944594305,0.0,1.0
1995-10-30,8.75,8.75,8.75,8.75,4200,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,14172.0833668128,0.0,1.0
1995-10-31,8.88,8.88,8.88,8.88,21800,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,73559.8612848857,0.0,1.0
1995-11-01,8.81,8.81,8.75,8.81,12700,2.61090758798729,2.61090758798729,2.59312615151972,2.61090758798729,42853.6806567911,0.0,1.0
1995-11-02,8.81,8.81,8.81,8.81,0,2.61090758798729,2.61090758798729,2.61090758798729,2.61090758798729,0,0.0,1.0
1995-11-03,8.81,9.0,8.75,8.75,1300,2.61090758798729,2.66721547013457,2.59312615151972,2.59312615151972,4386.59723258491,0.0,1.0
1995-11-06,8.88,9.0,8.75,8.75,11800,2.63165259719944,2.66721547013457,2.59312615151972,2.59312615151972,39816.805649617,0.0,1.0
1995-11-07,8.75,8.75,8.75,8.75,100,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,337.430556352686,0.0,1.0
1995-11-08,8.37,8.37,8.37,8.37,100,2.48051038722515,2.48051038722515,2.48051038722515,2.48051038722515,337.430556352686,0.0,1.0
1995-11-09,8.37,8.62,8.37,8.62,2700,2.48051038722515,2.55459970584,2.48051038722515,2.55459970584,9110.62502152253,0.0,1.0
1995-11-10,8.5,8.5,8.25,8.25,3900,2.51903683290487,2.51903683290487,2.44494751429002,2.44494751429002,13159.7916977548,0.0,1.0
1995-11-13,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1995-11-14,8.62,8.62,8.62,8.62,1300,2.55459970584,2.55459970584,2.55459970584,2.55459970584,4386.59723258492,0.0,1.0
1995-11-15,9.0,9.0,8.5,8.5,1500,2.66721547013457,2.66721547013457,2.51903683290487,2.51903683290487,5061.4583452903,0.0,1.0
1995-11-16,8.75,8.75,8.75,8.75,300,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,1012.29166905806,0.0,1.0
1995-11-17,9.0,9.13,8.75,9.13,29900,2.66721547013457,2.70574191581429,2.59312615151972,2.70574191581429,100891.736349453,0.0,1.0
1995-11-20,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1995-11-21,8.88,9.0,8.88,8.88,41800,2.63165259719944,2.66721547013457,2.63165259719944,2.63165259719944,141045.972555423,0.0,1.0
1995-11-22,9.0,9.13,8.88,9.06,87400,2.66721547013457,2.70574191581429,2.63165259719944,2.68499690660213,294914.306252248,0.0,1.0
1995-11-24,8.88,8.88,8.88,8.88,200,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,674.861112705373,0.0,1.0
1995-11-27,8.88,8.88,8.88,8.88,0,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,0,0.0,1.0
1995-11-28,8.88,9.13,8.88,8.88,5500,2.63165259719944,2.70574191581429,2.63165259719944,2.63165259719944,18558.6805993978,0.0,1.0
1995-11-29,8.88,8.88,8.88,8.88,3100,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,10460.3472469333,0.0,1.0
1995-11-30,9.0,9.13,8.88,8.88,6000,2.66721547013457,2.70574191581429,2.63165259719944,2.63165259719944,20245.8333811612,0.0,1.0
1995-12-01,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1995-12-04,9.0,9.13,8.88,8.88,3600,2.66721547013457,2.70574191581429,2.63165259719944,2.63165259719944,12147.5000286967,0.0,1.0
1995-12-05,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1995-12-06,8.88,9.13,8.88,9.0,14900,2.63165259719944,2.70574191581429,2.63165259719944,2.66721547013457,50277.1528965503,0.0,1.0
1995-12-07,9.0,9.13,9.0,9.13,5500,2.66721547013457,2.70574191581429,2.66721547013457,2.70574191581429,18558.6805993978,0.0,1.0
1995-12-08,9.0,9.0,8.88,8.94,4900,2.66721547013457,2.66721547013457,2.63165259719944,2.64943403366701,16534.0972612816,0.0,1.0
1995-12-11,9.13,9.13,8.75,8.75,43000,2.70574191581429,2.70574191581429,2.59312615151972,2.59312615151972,145095.139231655,0.0,1.0
1995-12-12,8.88,9.25,8.88,9.0,31400,2.63165259719944,2.74130478874942,2.63165259719944,2.66721547013457,105953.194694744,0.0,1.0
1995-12-13,9.0,9.13,9.0,9.13,9200,2.66721547013457,2.70574191581429,2.66721547013457,2.70574191581429,31043.6111844471,0.0,1.0
1995-12-14,9.0,9.0,9.0,9.0,500,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,1687.15278176343,0.0,1.0
1995-12-15,9.13,9.13,9.0,9.0,3300,2.70574191581429,2.70574191581429,2.66721547013457,2.66721547013457,11135.2083596387,0.0,1.0
1995-12-18,9.13,9.25,9.0,9.0,9300,2.70574191581429,2.74130478874942,2.66721547013457,2.66721547013457,31381.0417407999,0.0,1.0
1995-12-19,9.25,9.5,9.0,9.0,4500,2.74130478874942,2.81539410736427,2.66721547013457,2.66721547013457,15184.3750358709,0.0,1.0
1995-12-20,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1995-12-21,9.25,9.25,9.25,9.25,100,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,337.430556352686,0.0,1.0
1995-12-22,9.5,9.5,9.25,9.25,33500,2.81539410736427,2.81539410736427,2.74130478874942,2.74130478874942,113039.23637815,0.0,1.0
1995-12-26,9.13,9.13,9.13,9.13,1500,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,5061.4583452903,0.0,1.0
1995-12-27,9.13,9.13,9.13,9.13,0,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,0,0.0,1.0
1995-12-28,9.0,9.25,9.0,9.13,44500,2.66721547013457,2.74130478874942,2.66721547013457,2.70574191581429,150156.597576945,0.0,1.0
1995-12-29,9.0,9.0,9.0,9.0,200,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,674.861112705373,0.0,1.0
1996-01-02,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1996-01-03,9.0,9.0,9.0,9.0,300,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,1012.29166905806,0.0,1.0
1996-01-04,8.88,8.88,8.88,8.88,300,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,1012.29166905806,0.0,1.0
1996-01-05,9.0,9.25,8.88,9.25,4400,2.66721547013457,2.74130478874942,2.63165259719944,2.74130478874942,14846.9444795182,0.0,1.0
1996-01-08,8.88,8.88,8.88,8.88,2800,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,9448.05557787523,0.0,1.0
1996-01-09,8.88,8.88,8.88,8.88,200,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,674.861112705373,0.0,1.0
1996-01-10,8.88,9.0,8.75,8.75,5700,2.63165259719944,2.66721547013457,2.59312615151972,2.59312615151972,19233.5417121031,0.0,1.0
1996-01-11,8.75,8.75,8.75,8.75,400,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,1349.72222541075,0.0,1.0
1996-01-12,9.0,9.0,8.75,8.75,1300,2.66721547013457,2.66721547013457,2.59312615151972,2.59312615151972,4386.59723258492,0.0,1.0
1996-01-15,8.75,8.75,8.75,8.75,200,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,674.861112705373,0.0,1.0
1996-01-16,8.75,8.75,8.75,8.75,0,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,0,0.0,1.0
1996-01-17,9.13,9.13,9.13,9.13,200,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,674.861112705373,0.0,1.0
1996-01-18,9.25,9.25,9.25,9.25,1300,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,4386.59723258492,0.0,1.0
1996-01-19,9.0,9.0,8.75,8.75,8900,2.66721547013457,2.66721547013457,2.59312615151972,2.59312615151972,30031.3195153891,0.0,1.0
1996-01-22,8.75,8.75,8.75,8.75,1900,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,6411.18057070104,0.0,1.0
1996-01-23,9.13,9.13,9.13,9.13,1300,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,4386.59723258493,0.0,1.0
1996-01-24,9.13,9.13,9.13,9.13,0,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,0,0.0,1.0
1996-01-25,8.88,8.88,8.75,8.75,17200,2.63165259719944,2.63165259719944,2.59312615151972,2.59312615151972,58038.0556926621,0.0,1.0
1996-01-26,9.13,9.13,9.13,9.13,1300,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,4386.59723258493,0.0,1.0
1996-01-29,8.75,8.75,8.75,8.75,800,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,2699.44445082149,0.0,1.0
1996-01-30,8.88,8.88,8.88,8.88,2600,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,8773.19446516986,0.0,1.0
1996-01-31,8.88,8.88,8.88,8.88,0,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,0,0.0,1.0
1996-02-01,8.88,8.88,8.88,8.88,0,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,0,0.0,1.0
1996-02-02,8.88,8.88,8.88,8.88,0,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,0,0.0,1.0
1996-02-05,9.25,9.25,8.75,8.75,400,2.74130478874942,2.74130478874942,2.59312615151972,2.59312615151972,1349.72222541075,0.0,1.0
1996-02-06,9.25,9.25,8.75,9.25,2400,2.74130478874942,2.74130478874942,2.59312615151972,2.74130478874942,8098.33335246447,0.0,1.0
1996-02-07,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1996-02-08,8.88,8.88,8.75,8.75,400,2.63165259719944,2.63165259719944,2.59312615151972,2.59312615151972,1349.72222541075,0.0,1.0
1996-02-09,9.0,9.25,9.0,9.25,20200,2.66721547013457,2.74130478874942,2.66721547013457,2.74130478874942,68160.9723832427,0.0,1.0
1996-02-12,9.25,9.25,9.13,9.19,38500,2.74130478874942,2.74130478874942,2.70574191581429,2.72352335228186,129910.764195784,0.0,1.0
1996-02-13,9.13,9.25,9.13,9.13,4100,2.70574191581429,2.74130478874942,2.70574191581429,2.70574191581429,13834.6528104602,0.0,1.0
1996-02-14,9.13,9.13,9.13,9.13,700,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,2362.01389446881,0.0,1.0
1996-02-15,9.13,9.13,9.13,9.13,0,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,0,0.0,1.0
1996-02-16,10.0,10.12,9.13,9.13,46900,2.96357274459397,2.99913561752909,2.70574191581429,2.70574191581429,158254.93092941,0.0,1.0
1996-02-20,10.0,10.12,9.75,10.0,21400,2.96357274459397,2.99913561752909,2.88948342597912,2.96357274459397,72210.1390594748,0.0,1.0
1996-02-21,10.0,10.0,9.75,9.75,9000,2.96357274459397,2.96357274459397,2.88948342597912,2.88948342597912,30368.7500717417,0.0,1.0
1996-02-22,9.87,10.12,9.87,10.12,2800,2.92504629891425,2.99913561752909,2.92504629891425,2.99913561752909,9448.0555778752,0.0,1.0
1996-02-23,9.75,9.75,9.75,9.75,200,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,674.861112705372,0.0,1.0
1996-02-26,10.0,10.12,10.0,10.12,10500,2.96357274459397,2.99913561752909,2.96357274459397,2.99913561752909,35430.208417032,0.0,1.0
1996-02-27,9.87,10.12,9.87,10.12,2800,2.92504629891425,2.99913561752909,2.92504629891425,2.99913561752909,9448.0555778752,0.0,1.0
1996-02-28,9.87,9.87,9.87,9.87,1300,2.92504629891425,2.92504629891425,2.92504629891425,2.92504629891425,4386.59723258492,0.0,1.0
1996-02-29,9.87,9.87,9.87,9.87,1400,2.92504629891425,2.92504629891425,2.92504629891425,2.92504629891425,4724.0277889376,0.0,1.0
1996-03-01,9.87,10.0,9.75,9.87,12700,2.92504629891425,2.96357274459397,2.88948342597912,2.92504629891425,42853.6806567911,0.0,1.0
1996-03-04,9.87,9.87,9.87,9.87,0,2.92504629891425,2.92504629891425,2.92504629891425,2.92504629891425,0,0.0,1.0
1996-03-05,10.0,10.0,9.87,9.87,5500,2.96357274459397,2.96357274459397,2.92504629891425,2.92504629891425,18558.6805993977,0.0,1.0
1996-03-06,10.0,10.0,10.0,10.0,0,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,0,0.0,1.0
1996-03-07,9.87,9.87,9.75,9.75,2000,2.92504629891425,2.92504629891425,2.88948342597912,2.88948342597912,6748.61112705372,0.0,1.0
1996-03-08,9.75,9.75,9.75,9.75,1500,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,5061.45834529029,0.0,1.0
1996-03-11,9.81,9.81,9.75,9.75,10200,2.90726486244668,2.90726486244668,2.88948342597912,2.88948342597912,34417.916747974,0.0,1.0
1996-03-12,9.81,9.81,9.81,9.81,0,2.90726486244668,2.90726486244668,2.90726486244668,2.90726486244668,0,0.0,1.0
1996-03-13,9.62,9.62,9.62,9.62,200,2.8509569802994,2.8509569802994,2.8509569802994,2.8509569802994,674.861112705372,0.0,1.0
1996-03-14,9.62,9.62,9.62,9.62,0,2.8509569802994,2.8509569802994,2.8509569802994,2.8509569802994,0,0.0,1.0
1996-03-15,10.12,10.12,9.62,10.0,13400,2.99913561752909,2.99913561752909,2.8509569802994,2.96357274459397,45215.69455126,0.0,1.0
1996-03-18,10.12,10.12,9.87,9.87,11800,2.99913561752909,2.99913561752909,2.92504629891425,2.92504629891425,39816.8056496171,0.0,1.0
1996-03-19,10.12,10.12,10.12,10.12,2600,2.99913561752909,2.99913561752909,2.99913561752909,2.99913561752909,8773.19446516986,0.0,1.0
1996-03-20,10.0,10.12,10.0,10.0,11800,2.96357274459397,2.99913561752909,2.96357274459397,2.96357274459397,39816.8056496169,0.0,1.0
1996-03-21,10.0,10.0,9.87,9.87,800,2.96357274459397,2.96357274459397,2.92504629891425,2.92504629891425,2699.44445082149,0.0,1.0
1996-03-22,9.87,10.25,9.87,10.25,1900,2.92504629891425,3.03766206320882,2.92504629891425,3.03766206320882,6411.18057070103,0.0,1.0
1996-03-25,9.87,10.06,9.87,10.06,2700,2.92504629891425,2.98135418106153,2.92504629891425,2.98135418106153,9110.62502152252,0.0,1.0
1996-03-26,9.87,10.0,9.87,9.87,44100,2.92504629891425,2.96357274459397,2.92504629891425,2.92504629891425,148806.875351534,0.0,1.0
1996-03-27,10.06,10.06,9.87,9.87,8500,2.98135418106153,2.98135418106153,2.92504629891425,2.92504629891425,28681.5972899784,0.0,1.0
1996-03-28,10.0,10.0,10.0,10.0,1700,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,5736.31945799566,0.0,1.0
1996-03-29,10.25,10.25,10.25,10.25,7300,3.03766206320882,3.03766206320882,3.03766206320882,3.03766206320882,24632.4306137461,0.0,1.0
1996-04-01,10.25,10.25,10.25,10.25,100,3.03766206320882,3.03766206320882,3.03766206320882,3.03766206320882,337.430556352686,0.0,1.0
1996-04-02,10.25,10.25,10.25,10.25,0,3.03766206320882,3.03766206320882,3.03766206320882,3.03766206320882,0,0.0,1.0
1996-04-03,10.25,10.25,10.25,10.25,0,3.03766206320882,3.03766206320882,3.03766206320882,3.03766206320882,0,0.0,1.0
1996-04-04,10.25,10.25,10.25,10.25,0,3.03766206320882,3.03766206320882,3.03766206320882,3.03766206320882,0,0.0,1.0
1996-04-08,9.75,10.0,9.75,9.87,7700,2.88948342597912,2.96357274459397,2.88948342597912,2.92504629891425,25982.1528391568,0.0,1.0
1996-04-09,9.75,9.75,9.75,9.75,2600,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,8773.19446516984,0.0,1.0
1996-04-10,9.75,9.75,9.75,9.75,100,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,337.430556352686,0.0,1.0
1996-04-11,9.75,9.75,9.75,9.75,500,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,1687.15278176343,0.0,1.0
1996-04-12,9.75,9.75,9.75,9.75,0,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,0,0.0,1.0
1996-04-15,9.87,9.87,9.87,9.87,1900,2.92504629891425,2.92504629891425,2.92504629891425,2.92504629891425,6411.18057070103,0.0,1.0
1996-04-16,9.87,9.87,9.87,9.87,0,2.92504629891425,2.92504629891425,2.92504629891425,2.92504629891425,0,0.0,1.0
1996-04-17,9.75,9.75,9.75,9.75,500,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,1687.15278176343,0.0,1.0
1996-04-18,9.75,9.75,9.75,9.75,8800,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,29693.8889590364,0.0,1.0
1996-04-19,9.87,9.87,9.87,9.87,4500,2.92504629891425,2.92504629891425,2.92504629891425,2.92504629891425,15184.3750358709,0.0,1.0
1996-04-22,9.75,9.75,9.75,9.75,600,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,2024.58333811612,0.0,1.0
1996-04-23,9.75,9.75,9.75,9.75,0,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,0,0.0,1.0
1996-04-24,9.75,9.75,9.62,9.75,12500,2.88948342597912,2.88948342597912,2.8509569802994,2.88948342597912,42178.8195440858,0.0,1.0
1996-04-25,9.62,9.62,9.62,9.62,100,2.8509569802994,2.8509569802994,2.8509569802994,2.8509569802994,337.430556352686,0.0,1.0
1996-04-26,9.75,9.75,9.62,9.62,3100,2.88948342597912,2.88948342597912,2.8509569802994,2.8509569802994,10460.3472469333,0.0,1.0
1996-04-29,9.87,9.87,9.87,9.87,5200,2.92504629891425,2.92504629891425,2.92504629891425,2.92504629891425,17546.3889303397,0.0,1.0
1996-04-30,9.75,9.87,9.75,9.87,10500,2.88948342597912,2.92504629891425,2.88948342597912,2.92504629891425,35430.208417032,0.0,1.0
1996-05-01,9.87,9.87,9.75,9.75,4100,2.92504629891425,2.92504629891425,2.88948342597912,2.88948342597912,13834.6528104601,0.0,1.0
1996-05-02,9.87,9.87,9.87,9.87,0,2.92504629891425,2.92504629891425,2.92504629891425,2.92504629891425,0,0.0,1.0
1996-05-03,9.87,9.87,9.87,9.87,0,2.92504629891425,2.92504629891425,2.92504629891425,2.92504629891425,0,0.0,1.0
1996-05-06,9.87,9.87,9.87,9.87,0,2.92504629891425,2.92504629891425,2.92504629891425,2.92504629891425,0,0.0,1.0
1996-05-07,10.0,10.0,9.75,9.75,800,2.96357274459397,2.96357274459397,2.88948342597912,2.88948342597912,2699.44445082149,0.0,1.0
1996-05-08,9.75,9.75,9.75,9.75,500,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,1687.15278176343,0.0,1.0
1996-05-09,9.75,9.75,9.75,9.75,500,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,1687.15278176343,0.0,1.0
1996-05-10,9.75,10.0,9.75,9.75,27000,2.88948342597912,2.96357274459397,2.88948342597912,2.88948342597912,91106.2502152253,0.0,1.0
1996-05-13,9.75,9.75,9.75,9.75,0,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,0,0.0,1.0
1996-05-14,9.25,9.5,9.25,9.5,5600,2.74130478874942,2.81539410736427,2.74130478874942,2.81539410736427,18896.1111557504,0.0,1.0
1996-05-15,9.25,9.25,9.25,9.25,400,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,1349.72222541075,0.0,1.0
1996-05-16,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1996-05-17,9.25,9.25,9.25,9.25,0,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,0,0.0,1.0
1996-05-20,9.25,9.25,9.25,9.25,200,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,674.861112705373,0.0,1.0
1996-05-21,9.25,9.25,9.25,9.25,1500,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,5061.45834529029,0.0,1.0
1996-05-22,9.5,9.5,9.13,9.13,2000,2.81539410736427,2.81539410736427,2.70574191581429,2.70574191581429,6748.61112705372,0.0,1.0
1996-05-23,9.25,9.25,9.0,9.13,3400,2.74130478874942,2.74130478874942,2.66721547013457,2.70574191581429,11472.6389159913,0.0,1.0
1996-05-24,9.25,9.25,9.0,9.25,11600,2.74130478874942,2.74130478874942,2.66721547013457,2.74130478874942,39141.9445369116,0.0,1.0
1996-05-28,9.13,9.25,9.13,9.25,2900,2.70574191581429,2.74130478874942,2.70574191581429,2.74130478874942,9785.48613422791,0.0,1.0
1996-05-29,9.25,9.25,9.19,9.19,1300,2.74130478874942,2.74130478874942,2.72352335228186,2.72352335228186,4386.59723258492,0.0,1.0
1996-05-30,9.5,9.5,9.5,9.5,1300,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,4386.59723258492,0.0,1.0
1996-05-31,9.62,9.62,9.38,9.38,1800,2.8509569802994,2.8509569802994,2.77983123442914,2.77983123442914,6073.75001434835,0.0,1.0
1996-06-03,9.62,9.62,9.62,9.62,1300,2.8509569802994,2.8509569802994,2.8509569802994,2.8509569802994,4386.59723258492,0.0,1.0
1996-06-04,9.62,9.62,9.62,9.62,1300,2.8509569802994,2.8509569802994,2.8509569802994,2.8509569802994,4386.59723258492,0.0,1.0
1996-06-05,9.62,9.62,9.62,9.62,0,2.8509569802994,2.8509569802994,2.8509569802994,2.8509569802994,0,0.0,1.0
1996-06-06,9.13,9.13,9.13,9.13,300,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,1012.29166905806,0.0,1.0
1996-06-07,9.0,9.13,9.0,9.13,3300,2.66721547013457,2.70574191581429,2.66721547013457,2.70574191581429,11135.2083596387,0.0,1.0
1996-06-10,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1996-06-11,9.38,9.38,9.0,9.0,1500,2.77983123442914,2.77983123442914,2.66721547013457,2.66721547013457,5061.4583452903,0.0,1.0
1996-06-12,9.38,9.38,9.0,9.0,5200,2.77983123442914,2.77983123442914,2.66721547013457,2.66721547013457,17546.3889303397,0.0,1.0
1996-06-13,9.38,9.38,9.38,9.38,500,2.77983123442914,2.77983123442914,2.77983123442914,2.77983123442914,1687.15278176343,0.0,1.0
1996-06-14,9.5,9.5,9.0,9.38,11600,2.81539410736427,2.81539410736427,2.66721547013457,2.77983123442914,39141.9445369116,0.0,1.0
1996-06-17,9.0,9.25,9.0,9.25,4800,2.66721547013457,2.74130478874942,2.66721547013457,2.74130478874942,16196.6667049289,0.0,1.0
1996-06-18,9.44,9.44,9.0,9.0,1700,2.7976126708967,2.7976126708967,2.66721547013457,2.66721547013457,5736.31945799568,0.0,1.0
1996-06-19,8.75,9.13,8.75,9.13,10600,2.59312615151972,2.70574191581429,2.59312615151972,2.70574191581429,35767.6389733848,0.0,1.0
1996-06-20,8.5,8.75,8.5,8.75,2900,2.51903683290487,2.59312615151972,2.51903683290487,2.59312615151972,9785.48613422791,0.0,1.0
1996-06-21,8.75,8.75,8.37,8.37,1300,2.59312615151972,2.59312615151972,2.48051038722515,2.48051038722515,4386.59723258492,0.0,1.0
1996-06-24,8.25,8.25,8.25,8.25,5200,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,17546.3889303397,0.0,1.0
1996-06-25,8.37,8.37,7.87,7.87,300,2.48051038722515,2.48051038722515,2.33233174999545,2.33233174999545,1012.29166905806,0.0,1.0
1996-06-26,8.37,8.37,8.37,8.37,200,2.48051038722515,2.48051038722515,2.48051038722515,2.48051038722515,674.861112705373,0.0,1.0
1996-06-27,8.37,8.37,8.37,8.37,0,2.48051038722515,2.48051038722515,2.48051038722515,2.48051038722515,0,0.0,1.0
1996-06-28,8.25,8.37,7.87,8.0,12500,2.44494751429002,2.48051038722515,2.33233174999545,2.37085819567517,42178.8195440858,0.0,1.0
1996-07-01,8.37,8.37,8.0,8.0,400,2.48051038722515,2.48051038722515,2.37085819567517,2.37085819567517,1349.72222541075,0.0,1.0
1996-07-02,8.37,8.37,8.37,8.37,200,2.48051038722515,2.48051038722515,2.48051038722515,2.48051038722515,674.861112705373,0.0,1.0
1996-07-03,8.75,8.75,8.37,8.37,6600,2.59312615151972,2.59312615151972,2.48051038722515,2.48051038722515,22270.4167192773,0.0,1.0
1996-07-05,8.75,8.75,8.75,8.75,0,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,0,0.0,1.0
1996-07-08,8.75,8.75,8.75,8.75,0,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,0,0.0,1.0
1996-07-09,8.12,8.12,8.12,8.12,1300,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,4386.59723258492,0.0,1.0
1996-07-10,8.12,8.12,8.12,8.12,0,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,0,0.0,1.0
1996-07-11,8.25,8.25,8.12,8.12,400,2.44494751429002,2.44494751429002,2.4064210686103,2.4064210686103,1349.72222541075,0.0,1.0
1996-07-12,8.62,8.62,8.12,8.62,1800,2.55459970584,2.55459970584,2.4064210686103,2.55459970584,6073.75001434835,0.0,1.0
1996-07-15,8.62,8.62,8.62,8.62,0,2.55459970584,2.55459970584,2.55459970584,2.55459970584,0,0.0,1.0
1996-07-16,8.62,8.62,8.0,8.12,3000,2.55459970584,2.55459970584,2.37085819567517,2.4064210686103,10122.9166905806,0.0,1.0
1996-07-17,8.62,8.62,8.62,8.62,0,2.55459970584,2.55459970584,2.55459970584,2.55459970584,0,0.0,1.0
1996-07-18,8.62,8.62,8.62,8.62,0,2.55459970584,2.55459970584,2.55459970584,2.55459970584,0,0.0,1.0
1996-07-19,8.62,8.62,8.62,8.62,100,2.55459970584,2.55459970584,2.55459970584,2.55459970584,337.430556352686,0.0,1.0
1996-07-22,8.62,8.62,8.62,8.62,500,2.55459970584,2.55459970584,2.55459970584,2.55459970584,1687.15278176343,0.0,1.0
1996-07-23,8.12,8.25,8.12,8.25,3000,2.4064210686103,2.44494751429002,2.4064210686103,2.44494751429002,10122.9166905806,0.0,1.0
1996-07-24,8.37,8.37,8.0,8.0,1500,2.48051038722515,2.48051038722515,2.37085819567517,2.37085819567517,5061.4583452903,0.0,1.0
1996-07-25,8.37,8.37,8.0,8.0,3100,2.48051038722515,2.48051038722515,2.37085819567517,2.37085819567517,10460.3472469333,0.0,1.0
1996-07-26,8.62,8.62,8.62,8.62,100,2.55459970584,2.55459970584,2.55459970584,2.55459970584,337.430556352686,0.0,1.0
1996-07-29,8.25,8.25,7.87,7.87,700,2.44494751429002,2.44494751429002,2.33233174999545,2.33233174999545,2362.01389446881,0.0,1.0
1996-07-30,7.87,7.87,7.87,7.87,200,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,674.861112705373,0.0,1.0
1996-07-31,7.87,7.87,7.87,7.87,0,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,0,0.0,1.0
1996-08-01,7.87,7.87,7.87,7.87,0,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,0,0.0,1.0
1996-08-02,8.62,8.62,8.25,8.25,1900,2.55459970584,2.55459970584,2.44494751429002,2.44494751429002,6411.18057070104,0.0,1.0
1996-08-05,8.62,8.62,8.62,8.62,0,2.55459970584,2.55459970584,2.55459970584,2.55459970584,0,0.0,1.0
1996-08-06,8.62,8.62,8.62,8.62,0,2.55459970584,2.55459970584,2.55459970584,2.55459970584,0,0.0,1.0
1996-08-07,8.62,8.62,8.62,8.62,0,2.55459970584,2.55459970584,2.55459970584,2.55459970584,0,0.0,1.0
1996-08-08,8.62,8.62,8.62,8.62,0,2.55459970584,2.55459970584,2.55459970584,2.55459970584,0,0.0,1.0
1996-08-09,8.62,8.62,8.62,8.62,100,2.55459970584,2.55459970584,2.55459970584,2.55459970584,337.430556352686,0.0,1.0
1996-08-12,8.62,8.62,7.87,7.87,400,2.55459970584,2.55459970584,2.33233174999545,2.33233174999545,1349.72222541075,0.0,1.0
1996-08-13,8.62,8.62,8.62,8.62,0,2.55459970584,2.55459970584,2.55459970584,2.55459970584,0,0.0,1.0
1996-08-14,7.87,7.87,7.87,7.87,500,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,1687.15278176343,0.0,1.0
1996-08-15,7.87,7.87,7.87,7.87,0,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,0,0.0,1.0
1996-08-16,8.37,8.37,7.63,7.87,1500,2.48051038722515,2.48051038722515,2.2612060041252,2.33233174999545,5061.4583452903,0.0,1.0
1996-08-19,8.37,8.37,8.37,8.37,0,2.48051038722515,2.48051038722515,2.48051038722515,2.48051038722515,0,0.0,1.0
1996-08-20,8.37,8.37,8.37,8.37,0,2.48051038722515,2.48051038722515,2.48051038722515,2.48051038722515,0,0.0,1.0
1996-08-21,8.37,8.37,8.37,8.37,0,2.48051038722515,2.48051038722515,2.48051038722515,2.48051038722515,0,0.0,1.0
1996-08-22,8.37,8.37,8.37,8.37,0,2.48051038722515,2.48051038722515,2.48051038722515,2.48051038722515,0,0.0,1.0
1996-08-23,7.5,7.5,7.5,7.5,300,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,1012.29166905806,0.0,1.0
1996-08-26,7.5,7.5,7.5,7.5,200,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,674.861112705371,0.0,1.0
1996-08-27,7.5,7.56,7.5,7.56,1500,2.22267955844548,2.24046099491304,2.22267955844548,2.24046099491304,5061.45834529028,0.0,1.0
1996-08-28,7.5,7.81,7.5,7.81,21200,2.22267955844548,2.31455031352789,2.22267955844548,2.31455031352789,71535.2779467694,0.0,1.0
1996-08-29,8.12,8.12,8.12,8.12,500,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,1687.15278176343,0.0,1.0
1996-08-30,8.12,8.12,8.12,8.12,0,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,0,0.0,1.0
1996-09-03,7.5,7.5,7.5,7.5,100,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,337.430556352686,0.0,1.0
1996-09-04,7.5,7.5,7.5,7.5,100,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,337.430556352686,0.0,1.0
1996-09-05,8.12,8.12,8.12,8.12,100,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,337.430556352686,0.0,1.0
1996-09-06,8.12,8.12,7.5,7.5,1400,2.4064210686103,2.4064210686103,2.22267955844548,2.22267955844548,4724.02778893761,0.0,1.0
1996-09-09,8.12,8.12,7.5,8.12,3000,2.4064210686103,2.4064210686103,2.22267955844548,2.4064210686103,10122.9166905806,0.0,1.0
1996-09-10,8.12,8.12,8.12,8.12,0,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,0,0.0,1.0
1996-09-11,8.12,8.12,8.12,8.12,0,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,0,0.0,1.0
1996-09-12,8.12,8.12,7.5,7.5,500,2.4064210686103,2.4064210686103,2.22267955844548,2.22267955844548,1687.15278176343,0.0,1.0
1996-09-13,8.12,8.12,7.5,7.5,300,2.4064210686103,2.4064210686103,2.22267955844548,2.22267955844548,1012.29166905806,0.0,1.0
1996-09-16,8.12,8.12,8.12,8.12,0,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,0,0.0,1.0
1996-09-17,8.12,8.12,8.12,8.12,0,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,0,0.0,1.0
1996-09-18,7.87,7.87,7.5,7.5,2600,2.33233174999545,2.33233174999545,2.22267955844548,2.22267955844548,8773.19446516985,0.0,1.0
1996-09-19,7.63,7.63,7.63,7.63,100,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,337.430556352686,0.0,1.0
1996-09-20,8.37,8.37,7.63,7.63,1500,2.48051038722515,2.48051038722515,2.2612060041252,2.2612060041252,5061.4583452903,0.0,1.0
1996-09-23,7.63,7.63,7.63,7.63,200,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,674.861112705372,0.0,1.0
1996-09-24,8.0,8.0,8.0,8.0,200,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,674.861112705374,0.0,1.0
1996-09-25,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1996-09-26,7.63,7.63,7.63,7.63,100,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,337.430556352686,0.0,1.0
1996-09-27,8.37,8.37,7.63,7.63,700,2.48051038722515,2.48051038722515,2.2612060041252,2.2612060041252,2362.0138944688,0.0,1.0
1996-09-30,7.63,7.63,7.63,7.63,300,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,1012.29166905806,0.0,1.0
1996-10-01,7.63,7.75,7.38,7.5,4900,2.2612060041252,2.29676887706032,2.18711668551035,2.22267955844548,16534.0972612816,0.0,1.0
1996-10-02,7.63,7.63,7.63,7.63,0,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,0,0.0,1.0
1996-10-03,7.63,7.63,7.63,7.63,0,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,0,0.0,1.0
1996-10-04,7.38,7.38,6.88,7.0,1800,2.18711668551035,2.18711668551035,2.03893804828065,2.07450092121578,6073.75001434835,0.0,1.0
1996-10-07,7.5,7.5,7.5,7.5,9900,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,33405.6250789159,0.0,1.0
1996-10-08,7.25,7.25,6.88,6.88,1500,2.14859023983063,2.14859023983063,2.03893804828065,2.03893804828065,5061.45834529029,0.0,1.0
1996-10-09,7.38,7.5,6.88,6.88,6800,2.18711668551035,2.22267955844548,2.03893804828065,2.03893804828065,22945.2778319827,0.0,1.0
1996-10-10,7.38,7.38,7.38,7.38,0,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,0,0.0,1.0
1996-10-11,7.25,7.25,7.13,7.13,600,2.14859023983063,2.14859023983063,2.1130273668955,2.1130273668955,2024.58333811611,0.0,1.0
1996-10-14,7.25,7.5,7.13,7.13,2000,2.14859023983063,2.22267955844548,2.1130273668955,2.1130273668955,6748.61112705372,0.0,1.0
1996-10-15,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1996-10-16,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1996-10-17,7.38,7.38,7.38,7.38,1600,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,5398.88890164298,0.0,1.0
1996-10-18,7.13,7.13,7.13,7.13,100,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,337.430556352686,0.0,1.0
1996-10-21,7.13,7.13,7.13,7.13,0,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,0,0.0,1.0
1996-10-22,7.13,7.13,7.13,7.13,0,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,0,0.0,1.0
1996-10-23,7.25,7.25,7.13,7.13,200,2.14859023983063,2.14859023983063,2.1130273668955,2.1130273668955,674.861112705372,0.0,1.0
1996-10-24,7.25,7.75,7.13,7.13,6300,2.14859023983063,2.29676887706032,2.1130273668955,2.1130273668955,21258.1250502192,0.0,1.0
1996-10-25,8.12,8.12,7.13,7.13,1400,2.4064210686103,2.4064210686103,2.1130273668955,2.1130273668955,4724.02778893761,0.0,1.0
1996-10-28,7.63,8.0,7.63,8.0,700,2.2612060041252,2.37085819567517,2.2612060041252,2.37085819567517,2362.0138944688,0.0,1.0
1996-10-29,7.5,8.0,7.38,7.38,5200,2.22267955844548,2.37085819567517,2.18711668551035,2.18711668551035,17546.3889303397,0.0,1.0
1996-10-30,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1996-10-31,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1996-11-01,8.75,8.75,8.75,8.75,100,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,337.430556352686,0.0,1.0
1996-11-04,8.75,8.75,8.75,8.75,0,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,0,0.0,1.0
1996-11-05,7.5,7.5,7.5,7.5,200,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,674.861112705371,0.0,1.0
1996-11-06,7.63,7.63,7.38,7.38,400,2.2612060041252,2.2612060041252,2.18711668551035,2.18711668551035,1349.72222541074,0.0,1.0
1996-11-07,7.63,7.63,7.63,7.63,0,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,0,0.0,1.0
1996-11-08,8.0,8.75,8.0,8.75,200,2.37085819567517,2.59312615151972,2.37085819567517,2.59312615151972,674.861112705374,0.0,1.0
1996-11-11,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1996-11-12,7.87,7.87,7.87,7.87,200,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,674.861112705373,0.0,1.0
1996-11-13,8.0,8.0,7.63,7.63,1300,2.37085819567517,2.37085819567517,2.2612060041252,2.2612060041252,4386.59723258493,0.0,1.0
1996-11-14,8.12,8.12,7.63,7.75,7700,2.4064210686103,2.4064210686103,2.2612060041252,2.29676887706032,25982.1528391569,0.0,1.0
1996-11-15,7.63,7.63,7.38,7.38,400,2.2612060041252,2.2612060041252,2.18711668551035,2.18711668551035,1349.72222541074,0.0,1.0
1996-11-18,8.75,8.75,7.38,7.38,700,2.59312615151972,2.59312615151972,2.18711668551035,2.18711668551035,2362.01389446881,0.0,1.0
1996-11-19,7.63,7.63,7.63,7.63,500,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,1687.15278176343,0.0,1.0
1996-11-20,8.0,8.0,8.0,8.0,1300,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,4386.59723258493,0.0,1.0
1996-11-21,7.63,7.75,7.5,7.63,7900,2.2612060041252,2.29676887706032,2.22267955844548,2.2612060041252,26657.0139518622,0.0,1.0
1996-11-22,7.5,8.5,7.5,8.5,12500,2.22267955844548,2.51903683290487,2.22267955844548,2.51903683290487,42178.8195440857,0.0,1.0
1996-11-25,8.0,8.0,8.0,8.0,1300,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,4386.59723258493,0.0,1.0
1996-11-26,8.12,8.12,7.5,7.5,400,2.4064210686103,2.4064210686103,2.22267955844548,2.22267955844548,1349.72222541075,0.0,1.0
1996-11-27,8.0,8.75,8.0,8.75,1800,2.37085819567517,2.59312615151972,2.37085819567517,2.59312615151972,6073.75001434836,0.0,1.0
1996-11-29,8.62,8.75,7.5,8.75,800,2.55459970584,2.59312615151972,2.22267955844548,2.59312615151972,2699.44445082149,0.0,1.0
1996-12-02,8.12,8.12,7.87,7.87,2400,2.4064210686103,2.4064210686103,2.33233174999545,2.33233174999545,8098.33335246448,0.0,1.0
1996-12-03,7.5,8.0,7.5,8.0,15000,2.22267955844548,2.37085819567517,2.22267955844548,2.37085819567517,50614.5834529028,0.0,1.0
1996-12-04,7.75,7.75,7.5,7.5,2700,2.29676887706032,2.29676887706032,2.22267955844548,2.22267955844548,9110.62502152255,0.0,1.0
1996-12-05,8.0,8.5,8.0,8.5,200,2.37085819567517,2.51903683290487,2.37085819567517,2.51903683290487,674.861112705374,0.0,1.0
1996-12-06,7.63,7.75,7.5,7.75,3700,2.2612060041252,2.29676887706032,2.22267955844548,2.29676887706032,12484.9305850494,0.0,1.0
1996-12-09,7.38,7.38,7.38,7.38,100,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,337.430556352686,0.0,1.0
1996-12-10,7.66,7.75,7.38,7.5,3900,2.27009672235898,2.29676887706032,2.18711668551035,2.22267955844548,13159.7916977548,0.0,1.0
1996-12-11,7.66,7.66,7.66,7.66,0,2.27009672235898,2.27009672235898,2.27009672235898,2.27009672235898,0,0.0,1.0
1996-12-12,7.63,7.63,7.38,7.38,3000,2.2612060041252,2.2612060041252,2.18711668551035,2.18711668551035,10122.9166905806,0.0,1.0
1996-12-13,7.5,7.63,7.38,7.38,4400,2.22267955844548,2.2612060041252,2.18711668551035,2.18711668551035,14846.9444795182,0.0,1.0
1996-12-16,8.5,8.5,7.13,7.13,2700,2.51903683290487,2.51903683290487,2.1130273668955,2.1130273668955,9110.62502152254,0.0,1.0
1996-12-17,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1996-12-18,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1996-12-19,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1996-12-20,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1996-12-23,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1996-12-24,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1996-12-26,7.75,7.75,7.5,7.5,11800,2.29676887706032,2.29676887706032,2.22267955844548,2.22267955844548,39816.8056496171,0.0,1.0
1996-12-27,7.75,8.25,7.75,7.75,4100,2.29676887706032,2.44494751429002,2.29676887706032,2.29676887706032,13834.6528104602,0.0,1.0
1996-12-30,7.13,7.13,7.13,7.13,700,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,2362.0138944688,0.0,1.0
1996-12-31,8.25,8.25,7.13,7.13,600,2.44494751429002,2.44494751429002,2.1130273668955,2.1130273668955,2024.58333811612,0.0,1.0
1997-01-02,7.13,7.25,7.13,7.13,5200,2.1130273668955,2.14859023983063,2.1130273668955,2.1130273668955,17546.3889303397,0.0,1.0
1997-01-03,7.25,7.25,7.13,7.13,600,2.14859023983063,2.14859023983063,2.1130273668955,2.1130273668955,2024.58333811611,0.0,1.0
1997-01-06,8.12,8.12,7.13,7.13,3300,2.4064210686103,2.4064210686103,2.1130273668955,2.1130273668955,11135.2083596387,0.0,1.0
1997-01-07,8.12,8.12,7.13,7.13,300,2.4064210686103,2.4064210686103,2.1130273668955,2.1130273668955,1012.29166905806,0.0,1.0
1997-01-08,8.12,8.12,8.12,8.12,0,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,0,0.0,1.0
1997-01-09,7.13,7.13,7.13,7.13,600,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,2024.58333811612,0.0,1.0
1997-01-10,8.12,8.12,8.12,8.12,100,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,337.430556352686,0.0,1.0
1997-01-13,8.12,8.12,8.12,8.12,0,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,0,0.0,1.0
1997-01-14,8.12,8.12,8.12,8.12,0,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,0,0.0,1.0
1997-01-15,8.12,8.12,8.12,8.12,0,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,0,0.0,1.0
1997-01-16,8.12,8.12,8.12,8.12,0,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,0,0.0,1.0
1997-01-17,8.12,8.12,8.12,8.12,0,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,0,0.0,1.0
1997-01-20,7.5,7.75,7.5,7.75,26600,2.22267955844548,2.29676887706032,2.22267955844548,2.29676887706032,89756.5279898144,0.0,1.0
1997-01-21,7.25,7.25,7.25,7.25,3100,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,10460.3472469333,0.0,1.0
1997-01-22,7.25,7.25,7.13,7.13,3900,2.14859023983063,2.14859023983063,2.1130273668955,2.1130273668955,13159.7916977547,0.0,1.0
1997-01-23,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-01-24,7.38,7.38,6.75,7.13,14000,2.18711668551035,2.18711668551035,2.00041160260093,2.1130273668955,47240.277889376,0.0,1.0
1997-01-27,7.0,7.0,7.0,7.0,3600,2.07450092121578,2.07450092121578,2.07450092121578,2.07450092121578,12147.5000286967,0.0,1.0
1997-01-28,7.0,7.0,6.75,6.75,400,2.07450092121578,2.07450092121578,2.00041160260093,2.00041160260093,1349.72222541074,0.0,1.0
1997-01-29,7.0,7.0,7.0,7.0,0,2.07450092121578,2.07450092121578,2.07450092121578,2.07450092121578,0,0.0,1.0
1997-01-30,8.25,8.25,8.25,8.25,100,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,337.430556352687,0.0,1.0
1997-01-31,8.25,8.25,6.75,6.75,1500,2.44494751429002,2.44494751429002,2.00041160260093,2.00041160260093,5061.4583452903,0.0,1.0
1997-02-03,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1997-02-04,7.25,7.25,6.88,6.88,400,2.14859023983063,2.14859023983063,2.03893804828065,2.03893804828065,1349.72222541074,0.0,1.0
1997-02-05,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-02-06,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-02-07,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-02-10,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-02-11,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-02-12,7.25,7.25,6.88,7.13,700,2.14859023983063,2.14859023983063,2.03893804828065,2.1130273668955,2362.0138944688,0.0,1.0
1997-02-13,7.63,7.63,7.63,7.63,1300,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,4386.59723258492,0.0,1.0
1997-02-14,7.63,7.63,7.63,7.63,0,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,0,0.0,1.0
1997-02-18,7.25,7.63,6.88,7.63,2000,2.14859023983063,2.2612060041252,2.03893804828065,2.2612060041252,6748.61112705372,0.0,1.0
1997-02-19,7.38,7.63,6.88,6.88,12100,2.18711668551035,2.2612060041252,2.03893804828065,2.03893804828065,40829.097318675,0.0,1.0
1997-02-20,7.5,7.5,7.0,7.0,4400,2.22267955844548,2.22267955844548,2.07450092121578,2.07450092121578,14846.9444795182,0.0,1.0
1997-02-21,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1997-02-24,7.0,7.0,6.62,6.62,1700,2.07450092121578,2.07450092121578,1.96188515692121,1.96188515692121,5736.31945799566,0.0,1.0
1997-02-25,7.0,7.0,7.0,7.0,0,2.07450092121578,2.07450092121578,2.07450092121578,2.07450092121578,0,0.0,1.0
1997-02-26,7.0,7.0,7.0,7.0,0,2.07450092121578,2.07450092121578,2.07450092121578,2.07450092121578,0,0.0,1.0
1997-02-27,6.88,7.5,6.62,7.5,1900,2.03893804828065,2.22267955844548,1.96188515692121,2.22267955844548,6411.18057070104,0.0,1.0
1997-02-28,7.5,7.5,7.5,7.5,200,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,674.861112705371,0.0,1.0
1997-03-03,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1997-03-04,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1997-03-05,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1997-03-06,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1997-03-07,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1997-03-10,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1997-03-11,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1997-03-12,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1997-03-13,6.88,6.88,6.62,6.88,3300,2.03893804828065,2.03893804828065,1.96188515692121,2.03893804828065,11135.2083596386,0.0,1.0
1997-03-14,7.25,7.25,7.25,7.25,2600,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,8773.19446516983,0.0,1.0
1997-03-17,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-03-18,7.25,7.25,7.25,7.25,3900,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,13159.7916977547,0.0,1.0
1997-03-19,6.75,6.75,6.12,6.5,98600,2.00041160260093,2.00041160260093,1.81370651969151,1.92632228398608,332706.528563748,0.0,1.0
1997-03-20,6.75,6.75,6.25,6.3,15000,2.00041160260093,2.00041160260093,1.85223296537123,1.8670508290942,50614.5834529029,0.0,1.0
1997-03-21,7.0,7.0,6.12,6.25,1500,2.07450092121578,2.07450092121578,1.81370651969151,1.85223296537123,5061.45834529029,0.0,1.0
1997-03-24,6.37,6.37,6.12,6.37,4800,1.88779583830636,1.88779583830636,1.81370651969151,1.88779583830636,16196.6667049289,0.0,1.0
1997-03-25,6.25,7.38,6.25,7.38,1300,1.85223296537123,2.18711668551035,1.85223296537123,2.18711668551035,4386.59723258492,0.0,1.0
1997-03-26,7.38,7.38,6.5,7.38,2800,2.18711668551035,2.18711668551035,1.92632228398608,2.18711668551035,9448.05557787521,0.0,1.0
1997-03-27,6.62,7.0,6.62,7.0,2700,1.96188515692121,2.07450092121578,1.96188515692121,2.07450092121578,9110.62502152252,0.0,1.0
1997-03-31,7.0,7.0,7.0,7.0,1300,2.07450092121578,2.07450092121578,2.07450092121578,2.07450092121578,4386.59723258492,0.0,1.0
1997-04-01,6.37,6.75,6.37,6.75,13400,1.88779583830636,2.00041160260093,1.88779583830636,2.00041160260093,45215.6945512599,0.0,1.0
1997-04-02,6.5,6.5,6.5,6.5,1900,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,6411.18057070104,0.0,1.0
1997-04-03,6.5,7.0,6.5,6.5,30200,1.92632228398608,2.07450092121578,1.92632228398608,1.92632228398608,101904.028018511,0.0,1.0
1997-04-04,7.0,7.0,6.75,6.75,2900,2.07450092121578,2.07450092121578,2.00041160260093,2.00041160260093,9785.48613422789,0.0,1.0
1997-04-07,6.75,6.75,6.5,6.75,30500,2.00041160260093,2.00041160260093,1.92632228398608,2.00041160260093,102916.319687569,0.0,1.0
1997-04-08,7.0,7.0,6.75,6.75,3100,2.07450092121578,2.07450092121578,2.00041160260093,2.00041160260093,10460.3472469333,0.0,1.0
1997-04-09,7.0,7.0,7.0,7.0,0,2.07450092121578,2.07450092121578,2.07450092121578,2.07450092121578,0,0.0,1.0
1997-04-10,6.75,7.0,6.75,7.0,1400,2.00041160260093,2.07450092121578,2.00041160260093,2.07450092121578,4724.0277889376,0.0,1.0
1997-04-11,6.75,6.75,6.75,6.75,0,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,0,0.0,1.0
1997-04-14,6.75,6.75,6.75,6.75,0,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,0,0.0,1.0
1997-04-15,6.75,6.75,6.75,6.75,0,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,0,0.0,1.0
1997-04-16,6.75,6.75,6.75,6.75,0,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,0,0.0,1.0
1997-04-17,6.75,6.75,6.62,6.62,3000,2.00041160260093,2.00041160260093,1.96188515692121,1.96188515692121,10122.9166905806,0.0,1.0
1997-04-18,6.75,6.75,6.75,6.75,1300,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,4386.59723258492,0.0,1.0
1997-04-21,6.75,7.25,6.75,7.25,7200,2.00041160260093,2.14859023983063,2.00041160260093,2.14859023983063,24295.0000573934,0.0,1.0
1997-04-22,6.75,6.75,6.75,6.75,71900,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,242612.570017581,0.0,1.0
1997-04-23,6.75,6.75,6.75,6.75,0,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,0,0.0,1.0
1997-04-24,6.75,6.75,6.75,6.75,400,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,1349.72222541074,0.0,1.0
1997-04-25,6.75,6.75,6.75,6.75,0,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,0,0.0,1.0
1997-04-28,6.75,6.75,6.75,6.75,0,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,0,0.0,1.0
1997-04-29,6.75,6.75,6.75,6.75,0,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,0,0.0,1.0
1997-04-30,6.12,6.12,6.12,6.12,500,1.81370651969151,1.81370651969151,1.81370651969151,1.81370651969151,1687.15278176343,0.0,1.0
1997-05-01,7.13,7.13,6.12,6.12,1600,2.1130273668955,2.1130273668955,1.81370651969151,1.81370651969151,5398.88890164298,0.0,1.0
1997-05-02,7.13,7.13,6.12,6.12,900,2.1130273668955,2.1130273668955,1.81370651969151,1.81370651969151,3036.87500717418,0.0,1.0
1997-05-05,7.13,7.13,7.13,7.13,0,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,0,0.0,1.0
1997-05-06,6.12,6.12,6.12,6.12,200,1.81370651969151,1.81370651969151,1.81370651969151,1.81370651969151,674.861112705372,0.0,1.0
1997-05-07,7.13,7.13,7.13,7.13,200,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,674.861112705372,0.0,1.0
1997-05-08,7.13,7.13,6.12,6.12,1900,2.1130273668955,2.1130273668955,1.81370651969151,1.81370651969151,6411.18057070104,0.0,1.0
1997-05-09,7.13,7.13,6.25,6.25,300,2.1130273668955,2.1130273668955,1.85223296537123,1.85223296537123,1012.29166905806,0.0,1.0
1997-05-12,7.13,7.13,7.13,7.13,100,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,337.430556352686,0.0,1.0
1997-05-13,7.13,7.13,6.5,6.5,2200,2.1130273668955,2.1130273668955,1.92632228398608,1.92632228398608,7423.47223975909,0.0,1.0
1997-05-14,7.0,7.38,6.12,6.12,8200,2.07450092121578,2.18711668551035,1.81370651969151,1.81370651969151,27669.3056209202,0.0,1.0
1997-05-15,7.13,7.13,7.13,7.13,200,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,674.861112705372,0.0,1.0
1997-05-16,7.13,7.13,7.13,7.13,200,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,674.861112705372,0.0,1.0
1997-05-19,7.38,7.38,7.38,7.38,200,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,674.861112705372,0.0,1.0
1997-05-20,7.38,7.38,7.38,7.38,400,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,1349.72222541074,0.0,1.0
1997-05-21,7.0,7.0,7.0,7.0,400,2.07450092121578,2.07450092121578,2.07450092121578,2.07450092121578,1349.72222541074,0.0,1.0
1997-05-22,6.88,7.25,6.62,6.62,1600,2.03893804828065,2.14859023983063,1.96188515692121,1.96188515692121,5398.88890164298,0.0,1.0
1997-05-23,7.25,7.25,7.25,7.25,100,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,337.430556352686,0.0,1.0
1997-05-27,7.25,7.25,7.25,7.25,500,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,1687.15278176343,0.0,1.0
1997-05-28,7.0,7.0,7.0,7.0,100,2.07450092121578,2.07450092121578,2.07450092121578,2.07450092121578,337.430556352686,0.0,1.0
1997-05-29,6.88,7.0,6.88,7.0,2600,2.03893804828065,2.07450092121578,2.03893804828065,2.07450092121578,8773.19446516984,0.0,1.0
1997-05-30,7.38,7.38,7.38,7.38,100,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,337.430556352686,0.0,1.0
1997-06-02,7.38,7.38,7.38,7.38,0,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,0,0.0,1.0
1997-06-03,7.38,7.38,7.38,7.38,0,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,0,0.0,1.0
1997-06-04,7.38,7.38,7.38,7.38,0,2.18711668551035,2.18711668551035,2.18711668551035,2.18711668551035,0,0.0,1.0
1997-06-05,7.25,7.25,7.25,7.25,1300,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,4386.59723258492,0.0,1.0
1997-06-06,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-06-09,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-06-10,7.38,7.38,6.88,6.88,14600,2.18711668551035,2.18711668551035,2.03893804828065,2.03893804828065,49264.8612274922,0.0,1.0
1997-06-11,7.25,7.38,7.0,7.38,5800,2.14859023983063,2.18711668551035,2.07450092121578,2.18711668551035,19570.9722684558,0.0,1.0
1997-06-12,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-06-13,7.5,7.5,7.0,7.0,1800,2.22267955844548,2.22267955844548,2.07450092121578,2.07450092121578,6073.75001434834,0.0,1.0
1997-06-16,7.25,7.25,7.0,7.0,1300,2.14859023983063,2.14859023983063,2.07450092121578,2.07450092121578,4386.59723258492,0.0,1.0
1997-06-17,7.25,7.25,7.25,7.25,800,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,2699.44445082149,0.0,1.0
1997-06-18,7.25,7.25,7.25,7.25,500,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,1687.15278176343,0.0,1.0
1997-06-19,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-06-20,7.25,7.25,7.25,7.25,400,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,1349.72222541074,0.0,1.0
1997-06-23,7.0,7.75,7.0,7.75,2400,2.07450092121578,2.29676887706032,2.07450092121578,2.29676887706032,8098.33335246446,0.0,1.0
1997-06-24,7.31,7.47,7.31,7.47,900,2.16637167629819,2.21378884021169,2.16637167629819,2.21378884021169,3036.87500717418,0.0,1.0
1997-06-25,7.0,7.0,7.0,7.0,2900,2.07450092121578,2.07450092121578,2.07450092121578,2.07450092121578,9785.48613422789,0.0,1.0
1997-06-26,7.87,7.87,7.25,7.25,1800,2.33233174999545,2.33233174999545,2.14859023983063,2.14859023983063,6073.75001434836,0.0,1.0
1997-06-27,7.87,7.87,7.13,7.13,400,2.33233174999545,2.33233174999545,2.1130273668955,2.1130273668955,1349.72222541075,0.0,1.0
1997-06-30,7.87,7.87,7.87,7.87,0,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,0,0.0,1.0
1997-07-01,7.25,7.5,7.0,7.38,4000,2.14859023983063,2.22267955844548,2.07450092121578,2.18711668551035,13497.2222541074,0.0,1.0
1997-07-02,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-07-03,7.0,7.38,6.75,6.75,900,2.07450092121578,2.18711668551035,2.00041160260093,2.00041160260093,3036.87500717417,0.0,1.0
1997-07-07,7.0,7.0,7.0,7.0,0,2.07450092121578,2.07450092121578,2.07450092121578,2.07450092121578,0,0.0,1.0
1997-07-08,7.0,7.0,7.0,7.0,0,2.07450092121578,2.07450092121578,2.07450092121578,2.07450092121578,0,0.0,1.0
1997-07-09,7.0,7.0,7.0,7.0,0,2.07450092121578,2.07450092121578,2.07450092121578,2.07450092121578,0,0.0,1.0
1997-07-10,7.5,7.5,7.0,7.0,7400,2.22267955844548,2.22267955844548,2.07450092121578,2.07450092121578,24969.8611700987,0.0,1.0
1997-07-11,7.63,7.63,6.62,6.62,300,2.2612060041252,2.2612060041252,1.96188515692121,1.96188515692121,1012.29166905806,0.0,1.0
1997-07-14,7.25,7.25,6.25,6.62,6100,2.14859023983063,2.14859023983063,1.85223296537123,1.96188515692121,20583.2639375138,0.0,1.0
1997-07-15,7.25,7.25,6.5,7.0,6700,2.14859023983063,2.14859023983063,1.92632228398608,2.07450092121578,22607.8472756299,0.0,1.0
1997-07-16,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-07-17,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-07-18,6.25,6.25,6.25,6.25,500,1.85223296537123,1.85223296537123,1.85223296537123,1.85223296537123,1687.15278176343,0.0,1.0
1997-07-21,7.25,7.25,6.75,6.75,2400,2.14859023983063,2.14859023983063,2.00041160260093,2.00041160260093,8098.33335246446,0.0,1.0
1997-07-22,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1997-07-23,7.25,7.25,6.25,7.25,1400,2.14859023983063,2.14859023983063,1.85223296537123,2.14859023983063,4724.0277889376,0.0,1.0
1997-07-24,7.25,7.25,6.5,6.5,300,2.14859023983063,2.14859023983063,1.92632228398608,1.92632228398608,1012.29166905806,0.0,1.0
1997-07-25,7.13,7.13,6.5,6.5,5300,2.1130273668955,2.1130273668955,1.92632228398608,1.92632228398608,17883.8194866924,0.0,1.0
1997-07-28,7.13,7.13,7.13,7.13,0,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,0,0.0,1.0
1997-07-29,7.13,7.13,7.13,7.13,0,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,0,0.0,1.0
1997-07-30,7.13,7.13,6.75,6.75,300,2.1130273668955,2.1130273668955,2.00041160260093,2.00041160260093,1012.29166905806,0.0,1.0
1997-07-31,7.13,7.13,7.13,7.13,0,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,0,0.0,1.0
1997-08-01,7.13,7.13,7.13,7.13,0,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,0,0.0,1.0
1997-08-04,7.13,7.13,7.13,7.13,0,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,0,0.0,1.0
1997-08-05,7.13,7.13,7.13,7.13,0,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,0,0.0,1.0
1997-08-06,7.13,7.13,7.13,7.13,0,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,0,0.0,1.0
1997-08-07,7.13,7.13,6.37,6.37,200,2.1130273668955,2.1130273668955,1.88779583830636,1.88779583830636,674.861112705372,0.0,1.0
1997-08-08,7.13,7.13,6.37,6.5,3000,2.1130273668955,2.1130273668955,1.88779583830636,1.92632228398608,10122.9166905806,0.0,1.0
1997-08-11,7.13,7.13,7.13,7.13,900,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,3036.87500717418,0.0,1.0
1997-08-12,7.13,7.13,7.13,7.13,0,2.1130273668955,2.1130273668955,2.1130273668955,2.1130273668955,0,0.0,1.0
1997-08-13,7.5,7.5,7.0,7.13,24600,2.22267955844548,2.22267955844548,2.07450092121578,2.1130273668955,83007.9168627607,0.0,1.0
1997-08-14,8.25,9.13,7.44,7.44,24700,2.44494751429002,2.70574191581429,2.20489812197791,2.20489812197791,83345.3474191136,0.0,1.0
1997-08-15,8.37,8.5,8.12,8.5,18800,2.48051038722515,2.51903683290487,2.4064210686103,2.51903683290487,63436.944594305,0.0,1.0
1997-08-18,8.0,8.37,7.38,8.37,7000,2.37085819567517,2.48051038722515,2.18711668551035,2.48051038722515,23620.1389446881,0.0,1.0
1997-08-19,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1997-08-20,7.87,7.87,7.25,7.31,1500,2.33233174999545,2.33233174999545,2.14859023983063,2.16637167629819,5061.4583452903,0.0,1.0
1997-08-21,8.25,8.25,7.38,7.87,4500,2.44494751429002,2.44494751429002,2.18711668551035,2.33233174999545,15184.3750358709,0.0,1.0
1997-08-22,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1997-08-25,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1997-08-26,7.63,7.63,7.63,7.63,400,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,1349.72222541074,0.0,1.0
1997-08-27,7.63,8.25,7.63,8.25,2600,2.2612060041252,2.44494751429002,2.2612060041252,2.44494751429002,8773.19446516983,0.0,1.0
1997-08-28,7.63,8.5,7.25,8.25,28000,2.2612060041252,2.51903683290487,2.14859023983063,2.44494751429002,94480.5557787521,0.0,1.0
1997-08-29,8.0,8.0,7.25,7.5,3700,2.37085819567517,2.37085819567517,2.14859023983063,2.22267955844548,12484.9305850494,0.0,1.0
1997-09-02,8.0,8.0,8.0,8.0,1300,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,4386.59723258493,0.0,1.0
1997-09-03,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1997-09-04,7.75,8.06,7.5,8.06,7400,2.29676887706032,2.38863963214274,2.22267955844548,2.38863963214274,24969.8611700988,0.0,1.0
1997-09-05,8.0,8.0,8.0,8.0,100,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,337.430556352687,0.0,1.0
1997-09-08,8.0,8.0,7.25,7.75,4600,2.37085819567517,2.37085819567517,2.14859023983063,2.29676887706032,15521.8055922236,0.0,1.0
1997-09-09,8.0,8.06,8.0,8.06,2600,2.37085819567517,2.38863963214274,2.37085819567517,2.38863963214274,8773.19446516986,0.0,1.0
1997-09-10,8.0,8.06,8.0,8.0,3000,2.37085819567517,2.38863963214274,2.37085819567517,2.37085819567517,10122.9166905806,0.0,1.0
1997-09-11,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1997-09-12,8.12,8.12,8.12,8.12,700,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,2362.01389446881,0.0,1.0
1997-09-15,8.12,8.12,7.44,8.12,1500,2.4064210686103,2.4064210686103,2.20489812197791,2.4064210686103,5061.4583452903,0.0,1.0
1997-09-16,7.87,7.87,7.87,7.87,400,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,1349.72222541075,0.0,1.0
1997-09-17,7.87,7.87,7.87,7.87,500,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,1687.15278176343,0.0,1.0
1997-09-18,8.12,8.12,8.12,8.12,200,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,674.861112705373,0.0,1.0
1997-09-19,8.0,8.12,7.63,7.63,16000,2.37085819567517,2.4064210686103,2.2612060041252,2.2612060041252,53988.8890164299,0.0,1.0
1997-09-22,7.87,7.87,7.87,7.87,800,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,2699.44445082149,0.0,1.0
1997-09-23,7.87,7.87,7.87,7.87,0,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,0,0.0,1.0
1997-09-24,8.0,8.0,8.0,8.0,1800,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,6073.75001434836,0.0,1.0
1997-09-25,7.87,7.87,7.75,7.75,2800,2.33233174999545,2.33233174999545,2.29676887706032,2.29676887706032,9448.05557787523,0.0,1.0
1997-09-26,7.63,8.0,7.63,7.87,500,2.2612060041252,2.37085819567517,2.2612060041252,2.33233174999545,1687.15278176343,0.0,1.0
1997-09-29,7.75,7.87,7.75,7.75,7000,2.29676887706032,2.33233174999545,2.29676887706032,2.29676887706032,23620.1389446881,0.0,1.0
1997-09-30,8.0,8.0,8.0,8.0,500,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,1687.15278176343,0.0,1.0
1997-10-01,7.94,8.0,7.87,8.0,8800,2.35307675920761,2.37085819567517,2.33233174999545,2.37085819567517,29693.8889590364,0.0,1.0
1997-10-02,7.94,7.94,7.94,7.94,0,2.35307675920761,2.35307675920761,2.35307675920761,2.35307675920761,0,0.0,1.0
1997-10-03,8.0,8.0,8.0,8.0,200,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,674.861112705374,0.0,1.0
1997-10-06,7.94,8.0,7.87,8.0,18800,2.35307675920761,2.37085819567517,2.33233174999545,2.37085819567517,63436.944594305,0.0,1.0
1997-10-07,7.94,7.94,7.94,7.94,0,2.35307675920761,2.35307675920761,2.35307675920761,2.35307675920761,0,0.0,1.0
1997-10-08,7.94,7.94,7.94,7.94,0,2.35307675920761,2.35307675920761,2.35307675920761,2.35307675920761,0,0.0,1.0
1997-10-09,7.94,8.0,7.94,8.0,10200,2.35307675920761,2.37085819567517,2.35307675920761,2.37085819567517,34417.916747974,0.0,1.0
1997-10-10,8.0,8.0,7.75,7.75,19300,2.37085819567517,2.37085819567517,2.29676887706032,2.29676887706032,65124.0973760686,0.0,1.0
1997-10-13,8.0,8.0,7.63,8.0,2200,2.37085819567517,2.37085819567517,2.2612060041252,2.37085819567517,7423.47223975911,0.0,1.0
1997-10-14,7.94,8.0,7.94,8.0,20100,2.35307675920761,2.37085819567517,2.35307675920761,2.37085819567517,67823.54182689,0.0,1.0
1997-10-15,7.87,7.87,7.87,7.87,4400,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,14846.9444795182,0.0,1.0
1997-10-16,7.87,7.87,7.87,7.87,0,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,0,0.0,1.0
1997-10-17,8.0,8.0,7.75,7.87,7500,2.37085819567517,2.37085819567517,2.29676887706032,2.33233174999545,25307.2917264515,0.0,1.0
1997-10-20,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1997-10-21,8.0,8.0,8.0,8.0,1300,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,4386.59723258493,0.0,1.0
1997-10-22,8.0,8.0,7.5,8.0,1300,2.37085819567517,2.37085819567517,2.22267955844548,2.37085819567517,4386.59723258493,0.0,1.0
1997-10-23,7.87,7.87,7.13,7.5,18800,2.33233174999545,2.33233174999545,2.1130273668955,2.22267955844548,63436.9445943051,0.0,1.0
1997-10-24,7.87,7.87,7.5,7.87,6300,2.33233174999545,2.33233174999545,2.22267955844548,2.33233174999545,21258.1250502193,0.0,1.0
1997-10-27,7.87,7.87,7.87,7.87,0,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,0,0.0,1.0
1997-10-28,7.87,7.87,6.88,6.88,900,2.33233174999545,2.33233174999545,2.03893804828065,2.03893804828065,3036.87500717418,0.0,1.0
1997-10-29,7.5,7.5,7.5,7.5,4500,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,15184.3750358709,0.0,1.0
1997-10-30,7.5,7.5,7.25,7.25,1300,2.22267955844548,2.22267955844548,2.14859023983063,2.14859023983063,4386.59723258491,0.0,1.0
1997-10-31,8.0,8.0,7.63,7.63,1600,2.37085819567517,2.37085819567517,2.2612060041252,2.2612060041252,5398.88890164299,0.0,1.0
1997-11-03,7.5,7.5,7.5,7.5,1500,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,5061.45834529028,0.0,1.0
1997-11-04,7.5,7.5,7.5,7.5,100,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,337.430556352686,0.0,1.0
1997-11-05,7.5,7.5,7.0,7.25,4600,2.22267955844548,2.22267955844548,2.07450092121578,2.14859023983063,15521.8055922235,0.0,1.0
1997-11-06,7.63,7.63,7.5,7.5,17700,2.2612060041252,2.2612060041252,2.22267955844548,2.22267955844548,59725.2084744254,0.0,1.0
1997-11-07,7.63,7.63,7.63,7.63,0,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,0,0.0,1.0
1997-11-10,8.0,8.0,7.44,7.44,3300,2.37085819567517,2.37085819567517,2.20489812197791,2.20489812197791,11135.2083596387,0.0,1.0
1997-11-11,7.44,8.0,7.44,8.0,800,2.20489812197791,2.37085819567517,2.20489812197791,2.37085819567517,2699.44445082149,0.0,1.0
1997-11-12,7.87,7.94,7.87,7.87,7700,2.33233174999545,2.35307675920761,2.33233174999545,2.33233174999545,25982.1528391569,0.0,1.0
1997-11-13,7.87,7.87,7.87,7.87,5200,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,17546.3889303397,0.0,1.0
1997-11-14,7.87,7.87,7.87,7.87,0,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,0,0.0,1.0
1997-11-17,7.87,7.87,7.5,7.87,12500,2.33233174999545,2.33233174999545,2.22267955844548,2.33233174999545,42178.8195440858,0.0,1.0
1997-11-18,7.75,7.75,7.25,7.25,1400,2.29676887706032,2.29676887706032,2.14859023983063,2.14859023983063,4724.02778893762,0.0,1.0
1997-11-19,7.75,7.75,7.25,7.25,800,2.29676887706032,2.29676887706032,2.14859023983063,2.14859023983063,2699.4444508215,0.0,1.0
1997-11-20,7.63,7.63,7.63,7.63,5700,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,19233.5417121031,0.0,1.0
1997-11-21,7.87,7.87,7.87,7.87,6200,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,20920.6944938666,0.0,1.0
1997-11-24,7.75,7.75,7.63,7.63,15400,2.29676887706032,2.29676887706032,2.2612060041252,2.2612060041252,51964.3056783138,0.0,1.0
1997-11-25,7.75,7.75,7.75,7.75,0,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,0,0.0,1.0
1997-11-26,7.75,7.75,7.75,7.75,0,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,0,0.0,1.0
1997-11-28,7.87,7.87,7.87,7.87,200,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,674.861112705373,0.0,1.0
1997-12-01,7.75,7.75,7.75,7.75,2600,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,8773.19446516986,0.0,1.0
1997-12-02,7.63,7.75,7.63,7.75,900,2.2612060041252,2.29676887706032,2.2612060041252,2.29676887706032,3036.87500717417,0.0,1.0
1997-12-03,7.63,7.63,7.63,7.63,0,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,0,0.0,1.0
1997-12-04,7.75,7.87,7.75,7.87,1300,2.29676887706032,2.33233174999545,2.29676887706032,2.33233174999545,4386.59723258493,0.0,1.0
1997-12-05,8.0,8.0,7.63,7.63,6100,2.37085819567517,2.37085819567517,2.2612060041252,2.2612060041252,20583.2639375139,0.0,1.0
1997-12-08,7.94,8.0,7.63,7.63,23300,2.35307675920761,2.37085819567517,2.2612060041252,2.2612060041252,78621.3196301759,0.0,1.0
1997-12-09,8.0,8.0,8.0,8.0,1800,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,6073.75001434836,0.0,1.0
1997-12-10,7.63,8.0,7.5,8.0,4900,2.2612060041252,2.37085819567517,2.22267955844548,2.37085819567517,16534.0972612816,0.0,1.0
1997-12-11,7.63,7.63,7.5,7.5,5000,2.2612060041252,2.2612060041252,2.22267955844548,2.22267955844548,16871.5278176343,0.0,1.0
1997-12-12,7.63,7.63,7.63,7.63,0,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,0,0.0,1.0
1997-12-15,7.75,8.0,7.75,8.0,5500,2.29676887706032,2.37085819567517,2.29676887706032,2.37085819567517,18558.6805993978,0.0,1.0
1997-12-16,7.75,7.75,7.75,7.75,0,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,0,0.0,1.0
1997-12-17,7.75,7.75,7.75,7.75,0,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,0,0.0,1.0
1997-12-18,7.5,7.63,7.5,7.63,1400,2.22267955844548,2.2612060041252,2.22267955844548,2.2612060041252,4724.0277889376,0.0,1.0
1997-12-19,7.5,7.5,7.5,7.5,300,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,1012.29166905806,0.0,1.0
1997-12-22,8.0,8.0,7.63,7.63,12500,2.37085819567517,2.37085819567517,2.2612060041252,2.2612060041252,42178.8195440859,0.0,1.0
1997-12-23,8.0,8.0,8.0,8.0,2000,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,6748.61112705374,0.0,1.0
1997-12-24,7.5,7.5,7.5,7.5,400,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,1349.72222541074,0.0,1.0
1997-12-26,7.5,7.5,7.5,7.5,0,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,0,0.0,1.0
1997-12-29,7.5,7.5,7.5,7.5,1700,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,5736.31945799566,0.0,1.0
1997-12-30,7.5,7.5,7.5,7.5,1300,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,4386.59723258491,0.0,1.0
1997-12-31,8.0,8.0,8.0,8.0,2600,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,8773.19446516986,0.0,1.0
1998-01-02,7.87,7.87,7.87,7.87,500,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,1687.15278176343,0.0,1.0
1998-01-05,8.0,8.0,7.87,7.87,8200,2.37085819567517,2.37085819567517,2.33233174999545,2.33233174999545,27669.3056209203,0.0,1.0
1998-01-06,7.75,7.75,7.75,7.75,500,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,1687.15278176344,0.0,1.0
1998-01-07,8.0,8.0,7.56,7.63,13500,2.37085819567517,2.37085819567517,2.24046099491304,2.2612060041252,45553.1251076127,0.0,1.0
1998-01-08,8.0,8.0,7.87,8.0,65100,2.37085819567517,2.37085819567517,2.33233174999545,2.37085819567517,219667.292185599,0.0,1.0
1998-01-09,8.12,9.5,8.12,8.12,9300,2.4064210686103,2.81539410736427,2.4064210686103,2.4064210686103,31381.0417407998,0.0,1.0
1998-01-12,8.75,8.75,8.12,8.12,3000,2.59312615151972,2.59312615151972,2.4064210686103,2.4064210686103,10122.9166905806,0.0,1.0
1998-01-13,8.25,8.31,8.25,8.31,1600,2.44494751429002,2.46272895075759,2.44494751429002,2.46272895075759,5398.88890164299,0.0,1.0
1998-01-14,8.25,8.25,8.25,8.25,5600,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,18896.1111557505,0.0,1.0
1998-01-15,8.5,9.0,8.37,8.75,22900,2.51903683290487,2.66721547013457,2.48051038722515,2.59312615151972,77271.5974047652,0.0,1.0
1998-01-16,8.88,8.88,8.62,8.75,8600,2.63165259719944,2.63165259719944,2.55459970584,2.59312615151972,29019.0278463311,0.0,1.0
1998-01-20,8.25,8.5,8.25,8.5,1600,2.44494751429002,2.51903683290487,2.44494751429002,2.51903683290487,5398.88890164299,0.0,1.0
1998-01-21,8.25,8.25,8.25,8.25,200,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,674.861112705373,0.0,1.0
1998-01-22,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1998-01-23,9.13,9.13,8.37,9.13,2600,2.70574191581429,2.70574191581429,2.48051038722515,2.70574191581429,8773.19446516985,0.0,1.0
1998-01-26,8.5,9.13,8.5,9.13,1800,2.51903683290487,2.70574191581429,2.51903683290487,2.70574191581429,6073.75001434836,0.0,1.0
1998-01-27,8.0,8.37,8.0,8.25,10300,2.37085819567517,2.48051038722515,2.37085819567517,2.44494751429002,34755.3473043268,0.0,1.0
1998-01-28,8.12,8.31,8.06,8.31,15200,2.4064210686103,2.46272895075759,2.38863963214274,2.46272895075759,51289.4445656083,0.0,1.0
1998-01-29,8.37,8.37,7.87,8.12,23600,2.48051038722515,2.48051038722515,2.33233174999545,2.4064210686103,79633.611299234,0.0,1.0
1998-01-30,8.88,8.88,8.88,8.88,100,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,337.430556352687,0.0,1.0
1998-02-02,8.5,8.88,8.5,8.88,4000,2.51903683290487,2.63165259719944,2.51903683290487,2.63165259719944,13497.2222541075,0.0,1.0
1998-02-03,8.37,8.37,8.25,8.25,1600,2.48051038722515,2.48051038722515,2.44494751429002,2.44494751429002,5398.88890164298,0.0,1.0
1998-02-04,8.37,8.37,8.37,8.37,0,2.48051038722515,2.48051038722515,2.48051038722515,2.48051038722515,0,0.0,1.0
1998-02-05,8.88,8.88,8.88,8.88,500,2.63165259719944,2.63165259719944,2.63165259719944,2.63165259719944,1687.15278176343,0.0,1.0
1998-02-06,9.25,9.25,9.0,9.0,5800,2.74130478874942,2.74130478874942,2.66721547013457,2.66721547013457,19570.9722684558,0.0,1.0
1998-02-09,9.25,9.25,9.13,9.25,13500,2.74130478874942,2.74130478874942,2.70574191581429,2.74130478874942,45553.1251076127,0.0,1.0
1998-02-10,9.25,9.25,9.0,9.25,3600,2.74130478874942,2.74130478874942,2.66721547013457,2.74130478874942,12147.5000286967,0.0,1.0
1998-02-11,9.0,9.0,9.0,9.0,4500,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,15184.3750358709,0.0,1.0
1998-02-12,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1998-02-13,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1998-02-17,9.75,9.75,9.75,9.75,1300,2.88948342597912,2.88948342597912,2.88948342597912,2.88948342597912,4386.59723258492,0.0,1.0
1998-02-18,9.0,9.0,8.5,8.5,1300,2.66721547013457,2.66721547013457,2.51903683290487,2.51903683290487,4386.59723258492,0.0,1.0
1998-02-19,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1998-02-20,9.75,9.75,9.0,9.31,1500,2.88948342597912,2.88948342597912,2.66721547013457,2.75908622521698,5061.45834529029,0.0,1.0
1998-02-23,9.62,9.62,9.38,9.38,9200,2.8509569802994,2.8509569802994,2.77983123442914,2.77983123442914,31043.6111844471,0.0,1.0
1998-02-24,9.25,9.25,9.25,9.25,2900,2.74130478874942,2.74130478874942,2.74130478874942,2.74130478874942,9785.4861342279,0.0,1.0
1998-02-25,9.38,9.62,9.38,9.62,3100,2.77983123442914,2.8509569802994,2.77983123442914,2.8509569802994,10460.3472469333,0.0,1.0
1998-02-26,9.38,9.62,9.38,9.62,7900,2.77983123442914,2.8509569802994,2.77983123442914,2.8509569802994,26657.0139518622,0.0,1.0
1998-02-27,9.25,9.5,9.0,9.25,2400,2.74130478874942,2.81539410736427,2.66721547013457,2.74130478874942,8098.33335246447,0.0,1.0
1998-03-02,9.25,9.38,9.25,9.38,400,2.74130478874942,2.77983123442914,2.74130478874942,2.77983123442914,1349.72222541075,0.0,1.0
1998-03-03,9.0,9.38,9.0,9.25,2400,2.66721547013457,2.77983123442914,2.66721547013457,2.74130478874942,8098.33335246447,0.0,1.0
1998-03-04,9.0,9.0,9.0,9.0,100,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,337.430556352686,0.0,1.0
1998-03-05,8.5,9.0,7.75,8.75,10100,2.51903683290487,2.66721547013457,2.29676887706032,2.59312615151972,34080.4861916214,0.0,1.0
1998-03-06,8.75,8.75,8.75,8.75,200,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,674.861112705373,0.0,1.0
1998-03-09,9.38,9.38,8.75,8.75,21800,2.77983123442914,2.77983123442914,2.59312615151972,2.59312615151972,73559.8612848857,0.0,1.0
1998-03-10,9.13,9.13,9.13,9.13,300,2.70574191581429,2.70574191581429,2.70574191581429,2.70574191581429,1012.29166905806,0.0,1.0
1998-03-11,9.31,9.38,9.31,9.38,28600,2.75908622521698,2.77983123442914,2.75908622521698,2.77983123442914,96505.1391168684,0.0,1.0
1998-03-12,9.0,9.5,9.0,9.5,2400,2.66721547013457,2.81539410736427,2.66721547013457,2.81539410736427,8098.33335246447,0.0,1.0
1998-03-13,9.5,9.5,9.0,9.0,15900,2.81539410736427,2.81539410736427,2.66721547013457,2.66721547013457,53651.4584600771,0.0,1.0
1998-03-16,9.75,9.87,9.5,9.87,15500,2.88948342597912,2.92504629891425,2.81539410736427,2.92504629891425,52301.7362346664,0.0,1.0
1998-03-17,9.75,10.25,9.75,10.0,6800,2.88948342597912,3.03766206320882,2.88948342597912,2.96357274459397,22945.2778319827,0.0,1.0
1998-03-18,9.87,10.5,9.13,10.5,27500,2.92504629891425,3.11175138182367,2.70574191581429,3.11175138182367,92793.4029969886,0.0,1.0
1998-03-19,10.0,10.12,9.87,10.0,19300,2.96357274459397,2.99913561752909,2.92504629891425,2.96357274459397,65124.0973760684,0.0,1.0
1998-03-20,11.81,11.88,9.25,9.88,51700,3.49997941136548,3.52072442057763,2.74130478874942,2.92800987165884,174451.597634339,0.0,1.0
1998-03-23,12.0,14.0,11.38,13.0,22200,3.55628729351276,4.14900184243155,3.37254578334794,3.85264456797216,74909.5835102964,0.0,1.0
1998-03-24,12.0,12.75,11.63,12.69,32600,3.55628729351276,3.77855524935731,3.44663510196278,3.76077381288974,110002.361370976,0.0,1.0
1998-03-25,11.5,12.5,10.5,12.5,16100,3.40810865628306,3.70446593074246,3.11175138182367,3.70446593074246,54326.3195727825,0.0,1.0
1998-03-26,10.75,11.5,10.62,11.0,4900,3.18584070043851,3.40810865628306,3.14731425475879,3.25993001905336,16534.0972612817,0.0,1.0
1998-03-27,12.0,12.0,11.0,11.0,22300,3.55628729351276,3.55628729351276,3.25993001905336,3.25993001905336,75247.0140666491,0.0,1.0
1998-03-30,12.0,12.0,11.5,11.5,15100,3.55628729351276,3.55628729351276,3.40810865628306,3.40810865628306,50952.0140092556,0.0,1.0
1998-03-31,12.12,12.75,12.0,12.0,18300,3.59185016644789,3.77855524935731,3.55628729351276,3.55628729351276,61749.7918125416,0.0,1.0
1998-04-01,12.12,12.12,12.12,12.12,0,3.59185016644789,3.59185016644789,3.59185016644789,3.59185016644789,0,0.0,1.0
1998-04-02,12.12,12.12,12.12,12.12,0,3.59185016644789,3.59185016644789,3.59185016644789,3.59185016644789,0,0.0,1.0
1998-04-03,12.12,12.12,12.12,12.12,0,3.59185016644789,3.59185016644789,3.59185016644789,3.59185016644789,0,0.0,1.0
1998-04-06,11.38,12.25,10.56,12.0,3300,3.37254578334794,3.63037661212761,3.12953281829123,3.55628729351276,11135.2083596386,0.0,1.0
1998-04-07,11.5,11.5,10.5,10.5,3100,3.40810865628306,3.40810865628306,3.11175138182367,3.11175138182367,10460.3472469333,0.0,1.0
1998-04-08,11.0,11.0,11.0,11.0,1200,3.25993001905336,3.25993001905336,3.25993001905336,3.25993001905336,4049.16667623224,0.0,1.0
1998-04-09,11.12,11.12,11.0,11.0,2600,3.29549289198849,3.29549289198849,3.25993001905336,3.25993001905336,8773.19446516985,0.0,1.0
1998-04-13,10.81,10.81,10.75,10.75,2700,3.20362213690608,3.20362213690608,3.18584070043851,3.18584070043851,9110.62502152253,0.0,1.0
1998-04-14,10.87,11.0,10.62,11.0,6400,3.22140357337364,3.25993001905336,3.14731425475879,3.25993001905336,21595.5556065719,0.0,1.0
1998-04-15,10.75,11.38,10.75,11.38,900,3.18584070043851,3.37254578334794,3.18584070043851,3.37254578334794,3036.87500717418,0.0,1.0
1998-04-16,10.87,10.87,10.87,10.87,400,3.22140357337364,3.22140357337364,3.22140357337364,3.22140357337364,1349.72222541075,0.0,1.0
1998-04-17,10.87,10.87,10.56,10.87,11500,3.22140357337364,3.22140357337364,3.12953281829123,3.22140357337364,38804.513980559,0.0,1.0
1998-04-20,10.87,10.87,10.38,10.5,9900,3.22140357337364,3.22140357337364,3.07618850888854,3.11175138182367,33405.625078916,0.0,1.0
1998-04-21,10.81,10.87,10.38,10.87,3600,3.20362213690608,3.22140357337364,3.07618850888854,3.22140357337364,12147.5000286967,0.0,1.0
1998-04-22,11.0,11.0,10.62,10.62,6800,3.25993001905336,3.25993001905336,3.14731425475879,3.14731425475879,22945.2778319827,0.0,1.0
1998-04-23,11.0,11.0,10.5,10.87,9400,3.25993001905336,3.25993001905336,3.11175138182367,3.22140357337364,31718.4722971526,0.0,1.0
1998-04-24,11.19,11.19,10.5,10.62,800,3.31623790120065,3.31623790120065,3.11175138182367,3.14731425475879,2699.44445082149,0.0,1.0
1998-04-27,10.75,11.25,10.75,11.25,3800,3.18584070043851,3.33401933766821,3.18584070043851,3.33401933766821,12822.3611414021,0.0,1.0
1998-04-28,10.75,10.75,10.75,10.75,0,3.18584070043851,3.18584070043851,3.18584070043851,3.18584070043851,0,0.0,1.0
1998-04-29,10.81,11.12,10.81,11.12,4800,3.20362213690608,3.29549289198849,3.20362213690608,3.29549289198849,16196.6667049289,0.0,1.0
1998-04-30,10.62,10.87,10.5,10.87,11300,3.14731425475879,3.22140357337364,3.11175138182367,3.22140357337364,38129.6528678536,0.0,1.0
1998-05-01,11.0,11.0,10.62,10.62,2000,3.25993001905336,3.25993001905336,3.14731425475879,3.14731425475879,6748.61112705373,0.0,1.0
1998-05-04,10.5,10.62,10.38,10.62,25100,3.11175138182367,3.14731425475879,3.07618850888854,3.14731425475879,84695.0696445241,0.0,1.0
1998-05-05,10.5,10.5,10.5,10.5,1200,3.11175138182367,3.11175138182367,3.11175138182367,3.11175138182367,4049.16667623223,0.0,1.0
1998-05-06,10.31,10.38,10.31,10.38,4200,3.05544349967638,3.07618850888854,3.05544349967638,3.07618850888854,14172.0833668128,0.0,1.0
1998-05-07,10.25,10.44,10.25,10.31,12300,3.03766206320882,3.0939699453561,3.03766206320882,3.05544349967638,41503.9584313804,0.0,1.0
1998-05-08,10.25,10.44,10.25,10.44,9900,3.03766206320882,3.0939699453561,3.03766206320882,3.0939699453561,33405.6250789159,0.0,1.0
1998-05-11,10.44,10.44,10.13,10.44,3600,3.0939699453561,3.0939699453561,3.00209919027369,3.0939699453561,12147.5000286967,0.0,1.0
1998-05-12,10.13,10.13,9.12,10.06,17600,3.00209919027369,3.00209919027369,2.7027783430697,2.98135418106153,59387.7779180728,0.0,1.0
1998-05-13,10.13,10.13,10.13,10.13,0,3.00209919027369,3.00209919027369,3.00209919027369,3.00209919027369,0,0.0,1.0
1998-05-14,9.19,10.31,9.19,10.31,5600,2.72352335228186,3.05544349967638,2.72352335228186,3.05544349967638,18896.1111557504,0.0,1.0
1998-05-15,10.13,10.13,10.13,10.13,100,3.00209919027369,3.00209919027369,3.00209919027369,3.00209919027369,337.430556352686,0.0,1.0
1998-05-18,10.31,10.31,9.63,9.63,1700,3.05544349967638,3.05544349967638,2.85392055304399,2.85392055304399,5736.31945799567,0.0,1.0
1998-05-19,9.88,9.88,9.88,9.88,1200,2.92800987165884,2.92800987165884,2.92800987165884,2.92800987165884,4049.16667623224,0.0,1.0
1998-05-20,10.25,10.25,10.25,10.25,100,3.03766206320882,3.03766206320882,3.03766206320882,3.03766206320882,337.430556352686,0.0,1.0
1998-05-21,10.0,10.13,10.0,10.0,9700,2.96357274459397,3.00209919027369,2.96357274459397,2.96357274459397,32730.7639662105,0.0,1.0
1998-05-22,10.44,10.44,10.0,10.03,47700,3.0939699453561,3.0939699453561,2.96357274459397,2.97246346282775,160954.375380231,0.0,1.0
1998-05-26,10.0,10.0,10.0,10.0,100,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,337.430556352686,0.0,1.0
1998-05-27,10.0,10.0,10.0,10.0,0,2.96357274459397,2.96357274459397,2.96357274459397,2.96357274459397,0,0.0,1.0
1998-05-28,10.38,10.38,10.38,10.38,600,3.07618850888854,3.07618850888854,3.07618850888854,3.07618850888854,2024.58333811612,0.0,1.0
1998-05-29,10.38,10.38,10.38,10.38,0,3.07618850888854,3.07618850888854,3.07618850888854,3.07618850888854,0,0.0,1.0
1998-06-01,10.38,10.38,10.38,10.38,0,3.07618850888854,3.07618850888854,3.07618850888854,3.07618850888854,0,0.0,1.0
1998-06-02,9.88,9.88,9.88,9.88,1200,2.92800987165884,2.92800987165884,2.92800987165884,2.92800987165884,4049.16667623224,0.0,1.0
1998-06-03,9.88,9.88,9.88,9.88,1400,2.92800987165884,2.92800987165884,2.92800987165884,2.92800987165884,4724.02778893761,0.0,1.0
1998-06-04,8.87,9.63,8.87,9.5,5200,2.62868902445485,2.85392055304399,2.62868902445485,2.81539410736427,17546.3889303397,0.0,1.0
1998-06-05,9.63,9.63,8.87,8.87,5000,2.85392055304399,2.85392055304399,2.62868902445485,2.62868902445485,16871.5278176343,0.0,1.0
1998-06-08,9.63,9.63,9.63,9.63,0,2.85392055304399,2.85392055304399,2.85392055304399,2.85392055304399,0,0.0,1.0
1998-06-09,9.63,9.63,9.63,9.63,0,2.85392055304399,2.85392055304399,2.85392055304399,2.85392055304399,0,0.0,1.0
1998-06-10,9.0,9.25,9.0,9.12,3300,2.66721547013457,2.74130478874942,2.66721547013457,2.7027783430697,11135.2083596387,0.0,1.0
1998-06-11,9.0,9.0,9.0,9.0,0,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,0,0.0,1.0
1998-06-12,8.53,8.53,8.0,8.53,6000,2.52792755113865,2.52792755113865,2.37085819567517,2.52792755113865,20245.8333811612,0.0,1.0
1998-06-15,8.53,8.53,8.53,8.53,0,2.52792755113865,2.52792755113865,2.52792755113865,2.52792755113865,0,0.0,1.0
1998-06-16,8.16,8.16,7.66,7.66,5000,2.41827535958868,2.41827535958868,2.27009672235898,2.27009672235898,16871.5278176343,0.0,1.0
1998-06-17,8.0,8.63,8.0,8.63,1500,2.37085819567517,2.55756327858459,2.37085819567517,2.55756327858459,5061.4583452903,0.0,1.0
1998-06-18,8.47,8.47,7.66,7.66,1400,2.51014611467109,2.51014611467109,2.27009672235898,2.27009672235898,4724.02778893761,0.0,1.0
1998-06-19,8.38,8.38,7.78,7.78,1300,2.48347395996974,2.48347395996974,2.30565959529411,2.30565959529411,4386.59723258493,0.0,1.0
1998-06-22,7.84,8.34,7.84,8.34,3100,2.32344103176167,2.47161966899137,2.32344103176167,2.47161966899137,10460.3472469333,0.0,1.0
1998-06-23,8.13,8.13,7.87,7.87,400,2.4093846413549,2.4093846413549,2.33233174999545,2.33233174999545,1349.72222541074,0.0,1.0
1998-06-24,9.0,10.0,8.5,8.75,28100,2.66721547013457,2.96357274459397,2.51903683290487,2.59312615151972,94817.9863351049,0.0,1.0
1998-06-25,9.5,9.75,8.81,9.09,46500,2.81539410736427,2.88948342597912,2.61090758798729,2.69388762483592,156905.208703999,0.0,1.0
1998-06-26,9.75,9.75,9.63,9.75,3800,2.88948342597912,2.88948342597912,2.85392055304399,2.88948342597912,12822.3611414021,0.0,1.0
1998-06-29,9.5,9.75,9.06,9.75,6000,2.81539410736427,2.88948342597912,2.68499690660213,2.88948342597912,20245.8333811612,0.0,1.0
1998-06-30,9.37,9.37,9.37,9.37,1500,2.77686766168455,2.77686766168455,2.77686766168455,2.77686766168455,5061.45834529029,0.0,1.0
1998-07-01,10.13,10.13,9.0,9.84,22300,3.00209919027369,3.00209919027369,2.66721547013457,2.91615558068046,75247.014066649,0.0,1.0
1998-07-02,10.0,10.06,10.0,10.0,10200,2.96357274459397,2.98135418106153,2.96357274459397,2.96357274459397,34417.916747974,0.0,1.0
1998-07-06,8.5,10.06,8.31,10.0,14300,2.51903683290487,2.98135418106153,2.46272895075759,2.96357274459397,48252.5695584342,0.0,1.0
1998-07-07,9.5,9.5,9.5,9.5,100,2.81539410736427,2.81539410736427,2.81539410736427,2.81539410736427,337.430556352686,0.0,1.0
1998-07-08,9.37,9.37,9.12,9.12,1600,2.77686766168455,2.77686766168455,2.7027783430697,2.7027783430697,5398.88890164298,0.0,1.0
1998-07-09,9.5,10.13,9.5,9.5,4000,2.81539410736427,3.00209919027369,2.81539410736427,2.81539410736427,13497.2222541074,0.0,1.0
1998-07-10,10.13,10.13,10.13,10.13,100,3.00209919027369,3.00209919027369,3.00209919027369,3.00209919027369,337.430556352686,0.0,1.0
1998-07-13,9.37,9.37,9.37,9.37,100,2.77686766168455,2.77686766168455,2.77686766168455,2.77686766168455,337.430556352686,0.0,1.0
1998-07-14,10.19,10.19,9.88,10.0,21700,3.01988062674125,3.01988062674125,2.92800987165884,2.96357274459397,73222.430728533,0.0,1.0
1998-07-15,10.13,10.13,10.0,10.13,16500,3.00209919027369,3.00209919027369,2.96357274459397,3.00209919027369,55676.0417981932,0.0,1.0
1998-07-16,10.0,10.19,9.81,10.0,53000,2.96357274459397,3.01988062674125,2.90726486244668,2.96357274459397,178838.194866924,0.0,1.0
1998-07-17,10.06,10.06,10.0,10.0,16900,2.98135418106153,2.98135418106153,2.96357274459397,2.96357274459397,57025.764023604,0.0,1.0
1998-07-20,10.06,10.06,10.06,10.06,0,2.98135418106153,2.98135418106153,2.98135418106153,2.98135418106153,0,0.0,1.0
1998-07-21,9.88,9.88,9.88,9.88,1500,2.92800987165884,2.92800987165884,2.92800987165884,2.92800987165884,5061.45834529029,0.0,1.0
1998-07-22,9.88,10.06,9.88,10.0,4000,2.92800987165884,2.98135418106153,2.92800987165884,2.96357274459397,13497.2222541075,0.0,1.0
1998-07-23,10.0,10.0,9.88,9.88,5800,2.96357274459397,2.96357274459397,2.92800987165884,2.92800987165884,19570.9722684558,0.0,1.0
1998-07-24,9.63,10.06,9.37,9.63,12700,2.85392055304399,2.98135418106153,2.77686766168455,2.85392055304399,42853.6806567912,0.0,1.0
1998-07-27,9.37,9.37,9.0,9.0,2500,2.77686766168455,2.77686766168455,2.66721547013457,2.66721547013457,8435.76390881715,0.0,1.0
1998-07-28,9.37,9.37,9.0,9.0,6900,2.77686766168455,2.77686766168455,2.66721547013457,2.66721547013457,23282.7083883353,0.0,1.0
1998-07-29,9.12,9.12,9.0,9.0,2900,2.7027783430697,2.7027783430697,2.66721547013457,2.66721547013457,9785.4861342279,0.0,1.0
1998-07-30,8.5,9.0,8.5,9.0,1900,2.51903683290487,2.66721547013457,2.51903683290487,2.66721547013457,6411.18057070105,0.0,1.0
1998-07-31,8.87,8.87,8.5,8.75,2000,2.62868902445485,2.62868902445485,2.51903683290487,2.59312615151972,6748.61112705372,0.0,1.0
1998-08-03,8.63,8.63,8.63,8.63,500,2.55756327858459,2.55756327858459,2.55756327858459,2.55756327858459,1687.15278176343,0.0,1.0
1998-08-04,8.38,8.5,8.38,8.5,2400,2.48347395996974,2.51903683290487,2.48347395996974,2.51903683290487,8098.33335246449,0.0,1.0
1998-08-05,8.0,8.13,8.0,8.13,2600,2.37085819567517,2.4093846413549,2.37085819567517,2.4093846413549,8773.19446516986,0.0,1.0
1998-08-06,8.13,8.13,8.0,8.0,4500,2.4093846413549,2.4093846413549,2.37085819567517,2.37085819567517,15184.3750358709,0.0,1.0
1998-08-07,8.38,8.5,8.31,8.31,21200,2.48347395996974,2.51903683290487,2.46272895075759,2.46272895075759,71535.2779467696,0.0,1.0
1998-08-10,8.13,8.13,8.13,8.13,1200,2.4093846413549,2.4093846413549,2.4093846413549,2.4093846413549,4049.16667623223,0.0,1.0
1998-08-11,8.38,8.38,8.38,8.38,48400,2.48347395996974,2.48347395996974,2.48347395996974,2.48347395996974,163316.3892747,0.0,1.0
1998-08-12,8.38,8.38,8.38,8.38,0,2.48347395996974,2.48347395996974,2.48347395996974,2.48347395996974,0,0.0,1.0
1998-08-13,8.63,8.63,8.63,8.63,500,2.55756327858459,2.55756327858459,2.55756327858459,2.55756327858459,1687.15278176343,0.0,1.0
1998-08-14,8.75,9.19,8.75,9.19,300,2.59312615151972,2.72352335228186,2.59312615151972,2.72352335228186,1012.29166905806,0.0,1.0
1998-08-17,8.75,8.75,8.75,8.75,0,2.59312615151972,2.59312615151972,2.59312615151972,2.59312615151972,0,0.0,1.0
1998-08-18,8.25,8.38,8.25,8.38,400,2.44494751429002,2.48347395996974,2.44494751429002,2.48347395996974,1349.72222541075,0.0,1.0
1998-08-19,8.25,8.25,8.25,8.25,0,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,0,0.0,1.0
1998-08-20,8.87,8.87,8.38,8.38,800,2.62868902445485,2.62868902445485,2.48347395996974,2.48347395996974,2699.44445082149,0.0,1.0
1998-08-21,8.87,8.87,8.87,8.87,0,2.62868902445485,2.62868902445485,2.62868902445485,2.62868902445485,0,0.0,1.0
1998-08-24,9.0,9.0,9.0,9.0,100,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,337.430556352686,0.0,1.0
1998-08-25,8.63,8.75,8.5,8.5,9200,2.55756327858459,2.59312615151972,2.51903683290487,2.51903683290487,31043.6111844472,0.0,1.0
1998-08-26,8.38,8.38,8.38,8.38,900,2.48347395996974,2.48347395996974,2.48347395996974,2.48347395996974,3036.87500717418,0.0,1.0
1998-08-27,7.75,8.25,7.5,8.25,19800,2.29676887706032,2.44494751429002,2.22267955844548,2.44494751429002,66811.250157832,0.0,1.0
1998-08-28,8.5,8.5,7.75,8.0,16600,2.51903683290487,2.51903683290487,2.29676887706032,2.37085819567517,56013.472354546,0.0,1.0
1998-08-31,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1998-09-01,8.5,8.5,7.5,7.62,700,2.51903683290487,2.51903683290487,2.22267955844548,2.2582424313806,2362.01389446881,0.0,1.0
1998-09-02,8.0,8.5,8.0,8.0,700,2.37085819567517,2.51903683290487,2.37085819567517,2.37085819567517,2362.01389446881,0.0,1.0
1998-09-03,7.87,8.25,7.62,7.62,1400,2.33233174999545,2.44494751429002,2.2582424313806,2.2582424313806,4724.02778893761,0.0,1.0
1998-09-04,8.5,8.5,7.62,7.62,1900,2.51903683290487,2.51903683290487,2.2582424313806,2.2582424313806,6411.18057070105,0.0,1.0
1998-09-08,8.44,8.44,8.44,8.44,1600,2.50125539643731,2.50125539643731,2.50125539643731,2.50125539643731,5398.88890164298,0.0,1.0
1998-09-09,8.44,8.44,8.44,8.44,0,2.50125539643731,2.50125539643731,2.50125539643731,2.50125539643731,0,0.0,1.0
1998-09-10,8.0,8.38,7.62,8.25,9300,2.37085819567517,2.48347395996974,2.2582424313806,2.44494751429002,31381.0417407999,0.0,1.0
1998-09-11,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1998-09-14,8.13,8.13,7.75,8.0,7000,2.4093846413549,2.4093846413549,2.29676887706032,2.37085819567517,23620.138944688,0.0,1.0
1998-09-15,8.0,8.0,8.0,8.0,200,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,674.861112705374,0.0,1.0
1998-09-16,7.87,7.87,7.5,7.87,1300,2.33233174999545,2.33233174999545,2.22267955844548,2.33233174999545,4386.59723258493,0.0,1.0
1998-09-17,8.0,8.0,7.75,7.87,700,2.37085819567517,2.37085819567517,2.29676887706032,2.33233174999545,2362.01389446881,0.0,1.0
1998-09-18,8.0,8.0,8.0,8.0,100,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,337.430556352687,0.0,1.0
1998-09-21,8.0,8.0,8.0,8.0,300,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,1012.29166905806,0.0,1.0
1998-09-22,7.87,8.0,7.62,7.87,1900,2.33233174999545,2.37085819567517,2.2582424313806,2.33233174999545,6411.18057070105,0.0,1.0
1998-09-23,7.87,7.87,7.87,7.87,100,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,337.430556352687,0.0,1.0
1998-09-24,7.75,7.81,7.69,7.81,3700,2.29676887706032,2.31455031352789,2.27898744059276,2.31455031352789,12484.9305850494,0.0,1.0
1998-09-25,7.75,8.0,7.75,7.75,15400,2.29676887706032,2.37085819567517,2.29676887706032,2.29676887706032,51964.3056783138,0.0,1.0
1998-09-28,8.0,8.0,8.0,8.0,5600,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,18896.1111557505,0.0,1.0
1998-09-29,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1998-09-30,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1998-10-01,8.13,8.13,7.87,7.87,700,2.4093846413549,2.4093846413549,2.33233174999545,2.33233174999545,2362.0138944688,0.0,1.0
1998-10-02,8.13,8.13,8.13,8.13,0,2.4093846413549,2.4093846413549,2.4093846413549,2.4093846413549,0,0.0,1.0
1998-10-05,7.62,8.13,7.62,8.13,500,2.2582424313806,2.4093846413549,2.2582424313806,2.4093846413549,1687.15278176343,0.0,1.0
1998-10-06,7.75,8.0,7.62,7.62,7800,2.29676887706032,2.37085819567517,2.2582424313806,2.2582424313806,26319.5833955096,0.0,1.0
1998-10-07,7.75,7.75,7.75,7.75,0,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,0,0.0,1.0
1998-10-08,7.62,7.75,7.62,7.62,13300,2.2582424313806,2.29676887706032,2.2582424313806,2.2582424313806,44878.2639949073,0.0,1.0
1998-10-09,7.87,7.87,7.5,7.5,3000,2.33233174999545,2.33233174999545,2.22267955844548,2.22267955844548,10122.9166905806,0.0,1.0
1998-10-12,7.5,7.87,7.5,7.87,1800,2.22267955844548,2.33233174999545,2.22267955844548,2.33233174999545,6073.75001434834,0.0,1.0
1998-10-13,7.87,7.87,7.5,7.5,2800,2.33233174999545,2.33233174999545,2.22267955844548,2.22267955844548,9448.05557787523,0.0,1.0
1998-10-14,7.94,8.13,7.62,7.87,24300,2.35307675920761,2.4093846413549,2.2582424313806,2.33233174999545,81995.6251937028,0.0,1.0
1998-10-15,8.13,8.13,8.13,8.13,1900,2.4093846413549,2.4093846413549,2.4093846413549,2.4093846413549,6411.18057070103,0.0,1.0
1998-10-16,8.13,8.13,7.62,7.62,200,2.4093846413549,2.4093846413549,2.2582424313806,2.2582424313806,674.861112705372,0.0,1.0
1998-10-19,8.13,8.13,8.13,8.13,0,2.4093846413549,2.4093846413549,2.4093846413549,2.4093846413549,0,0.0,1.0
1998-10-20,8.13,8.13,8.13,8.13,0,2.4093846413549,2.4093846413549,2.4093846413549,2.4093846413549,0,0.0,1.0
1998-10-21,8.5,8.5,7.75,7.75,300,2.51903683290487,2.51903683290487,2.29676887706032,2.29676887706032,1012.29166905806,0.0,1.0
1998-10-22,7.87,8.25,7.87,8.0,800,2.33233174999545,2.44494751429002,2.33233174999545,2.37085819567517,2699.44445082149,0.0,1.0
1998-10-23,7.87,8.25,7.75,8.25,2000,2.33233174999545,2.44494751429002,2.29676887706032,2.44494751429002,6748.61112705373,0.0,1.0
1998-10-26,8.0,8.0,7.12,7.75,2700,2.37085819567517,2.37085819567517,2.1100637941509,2.29676887706032,9110.62502152255,0.0,1.0
1998-10-27,7.81,8.0,7.81,8.0,800,2.31455031352789,2.37085819567517,2.31455031352789,2.37085819567517,2699.44445082149,0.0,1.0
1998-10-28,7.56,7.81,7.5,7.81,3500,2.24046099491304,2.31455031352789,2.22267955844548,2.31455031352789,11810.069472344,0.0,1.0
1998-10-29,7.75,7.87,7.69,7.69,17400,2.29676887706032,2.33233174999545,2.27898744059276,2.27898744059276,58712.9168053675,0.0,1.0
1998-10-30,7.75,7.87,7.75,7.87,200,2.29676887706032,2.33233174999545,2.29676887706032,2.33233174999545,674.861112705374,0.0,1.0
1998-11-02,7.87,7.87,7.87,7.87,1200,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,4049.16667623224,0.0,1.0
1998-11-03,8.0,8.0,7.87,7.87,6000,2.37085819567517,2.37085819567517,2.33233174999545,2.33233174999545,20245.8333811612,0.0,1.0
1998-11-04,8.0,8.5,8.0,8.25,5300,2.37085819567517,2.51903683290487,2.37085819567517,2.44494751429002,17883.8194866924,0.0,1.0
1998-11-05,8.0,8.38,8.0,8.25,23100,2.37085819567517,2.48347395996974,2.37085819567517,2.44494751429002,77946.4585174707,0.0,1.0
1998-11-06,8.5,8.5,8.0,8.5,1500,2.51903683290487,2.51903683290487,2.37085819567517,2.51903683290487,5061.4583452903,0.0,1.0
1998-11-09,8.5,8.5,8.5,8.5,300,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,1012.29166905806,0.0,1.0
1998-11-10,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1998-11-11,8.5,8.5,8.5,8.5,0,2.51903683290487,2.51903683290487,2.51903683290487,2.51903683290487,0,0.0,1.0
1998-11-12,8.38,8.63,8.38,8.5,6300,2.48347395996974,2.55756327858459,2.48347395996974,2.51903683290487,21258.1250502193,0.0,1.0
1998-11-13,8.0,8.0,8.0,8.0,1100,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,3711.73611987956,0.0,1.0
1998-11-16,8.0,8.0,7.87,7.87,900,2.37085819567517,2.37085819567517,2.33233174999545,2.33233174999545,3036.87500717418,0.0,1.0
1998-11-17,7.87,8.0,7.87,8.0,2800,2.33233174999545,2.37085819567517,2.33233174999545,2.37085819567517,9448.05557787523,0.0,1.0
1998-11-18,7.75,7.94,7.5,7.94,2400,2.29676887706032,2.35307675920761,2.22267955844548,2.35307675920761,8098.33335246449,0.0,1.0
1998-11-19,8.0,8.0,8.0,8.0,1300,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,4386.59723258493,0.0,1.0
1998-11-20,7.87,8.0,7.87,8.0,1300,2.33233174999545,2.37085819567517,2.33233174999545,2.37085819567517,4386.59723258493,0.0,1.0
1998-11-23,7.87,8.0,7.81,8.0,800,2.33233174999545,2.37085819567517,2.31455031352789,2.37085819567517,2699.44445082149,0.0,1.0
1998-11-24,7.75,7.75,7.75,7.75,5300,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,17883.8194866924,0.0,1.0
1998-11-25,7.75,7.75,7.75,7.75,0,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,0,0.0,1.0
1998-11-27,8.0,8.0,7.87,7.87,2700,2.37085819567517,2.37085819567517,2.33233174999545,2.33233174999545,9110.62502152255,0.0,1.0
1998-11-30,7.75,7.75,7.75,7.75,700,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,2362.01389446881,0.0,1.0
1998-12-01,7.75,7.75,7.63,7.75,1100,2.29676887706032,2.29676887706032,2.2612060041252,2.29676887706032,3711.73611987956,0.0,1.0
1998-12-02,7.63,7.63,7.5,7.5,1500,2.2612060041252,2.2612060041252,2.22267955844548,2.22267955844548,5061.45834529029,0.0,1.0
1998-12-03,7.5,7.5,7.5,7.5,1400,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,4724.0277889376,0.0,1.0
1998-12-04,8.12,8.12,7.5,7.56,5500,2.4064210686103,2.4064210686103,2.22267955844548,2.24046099491304,18558.6805993978,0.0,1.0
1998-12-07,7.63,8.0,7.63,8.0,900,2.2612060041252,2.37085819567517,2.2612060041252,2.37085819567517,3036.87500717417,0.0,1.0
1998-12-08,7.63,7.63,7.63,7.63,0,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,0,0.0,1.0
1998-12-09,7.63,7.63,7.63,7.63,0,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,0,0.0,1.0
1998-12-10,7.63,7.63,7.63,7.63,0,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,0,0.0,1.0
1998-12-11,7.63,7.63,7.63,7.63,0,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,0,0.0,1.0
1998-12-14,7.87,8.0,7.75,7.75,3300,2.33233174999545,2.37085819567517,2.29676887706032,2.29676887706032,11135.2083596387,0.0,1.0
1998-12-15,7.87,7.87,7.87,7.87,0,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,0,0.0,1.0
1998-12-16,7.63,7.63,7.63,7.63,600,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,2024.58333811612,0.0,1.0
1998-12-17,7.63,7.63,7.63,7.63,0,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,0,0.0,1.0
1998-12-18,7.94,7.94,7.63,7.69,3600,2.35307675920761,2.35307675920761,2.2612060041252,2.27898744059276,12147.5000286967,0.0,1.0
1998-12-21,7.94,7.94,7.94,7.94,0,2.35307675920761,2.35307675920761,2.35307675920761,2.35307675920761,0,0.0,1.0
1998-12-22,7.63,7.63,7.63,7.63,100,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,337.430556352686,0.0,1.0
1998-12-23,7.5,7.5,7.5,7.5,1200,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,4049.16667623223,0.0,1.0
1998-12-24,7.31,7.31,7.25,7.31,22300,2.16637167629819,2.16637167629819,2.14859023983063,2.16637167629819,75247.014066649,0.0,1.0
1998-12-28,7.38,7.38,7.25,7.38,5200,2.18711668551035,2.18711668551035,2.14859023983063,2.18711668551035,17546.3889303397,0.0,1.0
1998-12-29,7.38,7.5,7.38,7.5,1200,2.18711668551035,2.22267955844548,2.18711668551035,2.22267955844548,4049.16667623223,0.0,1.0
1998-12-30,7.31,7.38,7.31,7.38,7500,2.16637167629819,2.18711668551035,2.16637167629819,2.18711668551035,25307.2917264515,0.0,1.0
1998-12-31,7.94,8.0,7.31,7.31,8500,2.35307675920761,2.37085819567517,2.16637167629819,2.16637167629819,28681.5972899783,0.0,1.0
1999-01-04,7.75,7.75,7.75,7.75,300,2.29676887706032,2.29676887706032,2.29676887706032,2.29676887706032,1012.29166905806,0.0,1.0
1999-01-05,7.94,7.94,7.56,7.56,6000,2.35307675920761,2.35307675920761,2.24046099491304,2.24046099491304,20245.8333811612,0.0,1.0
1999-01-06,7.75,7.75,7.56,7.56,300,2.29676887706032,2.29676887706032,2.24046099491304,2.24046099491304,1012.29166905806,0.0,1.0
1999-01-07,7.87,7.87,7.87,7.87,3700,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,12484.9305850494,0.0,1.0
1999-01-08,7.69,7.81,7.69,7.81,1300,2.27898744059276,2.31455031352789,2.27898744059276,2.31455031352789,4386.59723258492,0.0,1.0
1999-01-11,7.75,8.56,7.75,7.94,34300,2.29676887706032,2.53681826937244,2.29676887706032,2.35307675920761,115738.680828972,0.0,1.0
1999-01-12,7.75,7.87,7.69,7.87,28300,2.29676887706032,2.33233174999545,2.27898744059276,2.33233174999545,95492.8474478104,0.0,1.0
1999-01-13,8.12,8.12,7.75,7.75,5300,2.4064210686103,2.4064210686103,2.29676887706032,2.29676887706032,17883.8194866924,0.0,1.0
1999-01-14,8.12,8.12,8.12,8.12,200,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,674.861112705373,0.0,1.0
1999-01-15,8.38,8.38,8.0,8.12,23700,2.48347395996974,2.48347395996974,2.37085819567517,2.4064210686103,79971.0418555868,0.0,1.0
1999-01-19,8.12,8.38,8.12,8.38,9100,2.4064210686103,2.48347395996974,2.4064210686103,2.48347395996974,30706.1806280945,0.0,1.0
1999-01-20,8.87,9.0,8.25,8.25,45500,2.62868902445485,2.66721547013457,2.44494751429002,2.44494751429002,153530.903140472,0.0,1.0
1999-01-21,8.87,9.0,8.87,8.87,25400,2.62868902445485,2.66721547013457,2.62868902445485,2.62868902445485,85707.3613135823,0.0,1.0
1999-01-22,9.0,9.0,9.0,9.0,5800,2.66721547013457,2.66721547013457,2.66721547013457,2.66721547013457,19570.9722684558,0.0,1.0
1999-01-25,8.94,8.94,8.87,8.94,10200,2.64943403366701,2.64943403366701,2.62868902445485,2.64943403366701,34417.916747974,0.0,1.0
1999-01-26,8.75,8.94,8.63,8.94,11300,2.59312615151972,2.64943403366701,2.55756327858459,2.64943403366701,38129.6528678536,0.0,1.0
1999-01-27,8.94,8.94,8.25,8.63,1200,2.64943403366701,2.64943403366701,2.44494751429002,2.55756327858459,4049.16667623223,0.0,1.0
1999-01-28,8.12,8.25,8.12,8.25,700,2.4064210686103,2.44494751429002,2.4064210686103,2.44494751429002,2362.01389446881,0.0,1.0
1999-01-29,8.63,8.63,8.06,8.63,5900,2.55756327858459,2.55756327858459,2.38863963214274,2.55756327858459,19908.4028248085,0.0,1.0
1999-02-01,8.5,8.63,8.25,8.63,29400,2.51903683290487,2.55756327858459,2.44494751429002,2.55756327858459,99204.5835676899,0.0,1.0
1999-02-02,8.25,8.25,8.25,8.25,1200,2.44494751429002,2.44494751429002,2.44494751429002,2.44494751429002,4049.16667623224,0.0,1.0
1999-02-03,8.06,8.5,8.06,8.5,600,2.38863963214274,2.51903683290487,2.38863963214274,2.51903683290487,2024.58333811612,0.0,1.0
1999-02-04,7.75,8.5,7.75,7.87,6000,2.29676887706032,2.51903683290487,2.29676887706032,2.33233174999545,20245.8333811612,0.0,1.0
1999-02-05,8.5,8.5,8.0,8.12,4800,2.51903683290487,2.51903683290487,2.37085819567517,2.4064210686103,16196.666704929,0.0,1.0
1999-02-08,8.12,8.31,8.0,8.0,3400,2.4064210686103,2.46272895075759,2.37085819567517,2.37085819567517,11472.6389159913,0.0,1.0
1999-02-09,8.5,8.5,7.69,8.0,18700,2.51903683290487,2.51903683290487,2.27898744059276,2.37085819567517,63099.5140379524,0.0,1.0
1999-02-10,8.12,8.12,7.63,7.94,4600,2.4064210686103,2.4064210686103,2.2612060041252,2.35307675920761,15521.8055922236,0.0,1.0
1999-02-11,8.12,8.12,8.12,8.12,0,2.4064210686103,2.4064210686103,2.4064210686103,2.4064210686103,0,0.0,1.0
1999-02-12,7.94,8.0,7.75,7.75,700,2.35307675920761,2.37085819567517,2.29676887706032,2.29676887706032,2362.0138944688,0.0,1.0
1999-02-16,7.87,7.87,7.87,7.87,400,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,1349.72222541075,0.0,1.0
1999-02-17,8.38,8.5,8.0,8.5,1900,2.48347395996974,2.51903683290487,2.37085819567517,2.51903683290487,6411.18057070105,0.0,1.0
1999-02-18,7.75,8.0,7.25,8.0,2400,2.29676887706032,2.37085819567517,2.14859023983063,2.37085819567517,8098.33335246449,0.0,1.0
1999-02-19,8.0,8.0,7.38,8.0,800,2.37085819567517,2.37085819567517,2.18711668551035,2.37085819567517,2699.4444508215,0.0,1.0
1999-02-22,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1999-02-23,7.81,7.87,7.81,7.87,5700,2.31455031352789,2.33233174999545,2.31455031352789,2.33233174999545,19233.5417121031,0.0,1.0
1999-02-24,7.81,7.81,7.81,7.81,0,2.31455031352789,2.31455031352789,2.31455031352789,2.31455031352789,0,0.0,1.0
1999-02-25,8.0,8.0,7.87,8.0,900,2.37085819567517,2.37085819567517,2.33233174999545,2.37085819567517,3036.87500717418,0.0,1.0
1999-02-26,8.0,8.0,7.75,8.0,2500,2.37085819567517,2.37085819567517,2.29676887706032,2.37085819567517,8435.76390881717,0.0,1.0
1999-03-01,7.81,7.87,7.81,7.87,3600,2.31455031352789,2.33233174999545,2.31455031352789,2.33233174999545,12147.5000286967,0.0,1.0
1999-03-02,7.81,7.81,7.81,7.81,0,2.31455031352789,2.31455031352789,2.31455031352789,2.31455031352789,0,0.0,1.0
1999-03-03,7.87,7.87,7.87,7.87,1300,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,4386.59723258493,0.0,1.0
1999-03-04,7.87,7.94,7.5,7.75,14400,2.33233174999545,2.35307675920761,2.22267955844548,2.29676887706032,48590.0001147869,0.0,1.0
1999-03-05,8.0,8.0,7.63,7.63,300,2.37085819567517,2.37085819567517,2.2612060041252,2.2612060041252,1012.29166905806,0.0,1.0
1999-03-08,7.75,7.94,7.75,7.94,200,2.29676887706032,2.35307675920761,2.29676887706032,2.35307675920761,674.861112705374,0.0,1.0
1999-03-09,7.63,7.63,7.63,7.63,100,2.2612060041252,2.2612060041252,2.2612060041252,2.2612060041252,337.430556352686,0.0,1.0
1999-03-10,8.0,8.0,7.81,7.81,2200,2.37085819567517,2.37085819567517,2.31455031352789,2.31455031352789,7423.47223975911,0.0,1.0
1999-03-11,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1999-03-12,7.87,7.87,7.87,7.87,2300,2.33233174999545,2.33233174999545,2.33233174999545,2.33233174999545,7760.90279611179,0.0,1.0
1999-03-15,7.69,7.69,7.63,7.63,7900,2.27898744059276,2.27898744059276,2.2612060041252,2.2612060041252,26657.0139518622,0.0,1.0
1999-03-16,7.69,7.69,7.12,7.5,4700,2.27898744059276,2.27898744059276,2.1100637941509,2.22267955844548,15859.2361485763,0.0,1.0
1999-03-17,7.56,7.56,7.19,7.19,1900,2.24046099491304,2.24046099491304,2.13080880336306,2.13080880336306,6411.18057070104,0.0,1.0
1999-03-18,7.16,7.25,7.0,7.25,3900,2.12191808512928,2.14859023983063,2.07450092121578,2.14859023983063,13159.7916977548,0.0,1.0
1999-03-19,7.44,7.44,6.94,7.06,13500,2.20489812197791,2.20489812197791,2.05671948474821,2.09228235768334,45553.1251076127,0.0,1.0
1999-03-22,7.22,7.5,7.0,7.5,1700,2.13969952159684,2.22267955844548,2.07450092121578,2.22267955844548,5736.31945799568,0.0,1.0
1999-03-23,6.88,7.25,6.88,7.25,800,2.03893804828065,2.14859023983063,2.03893804828065,2.14859023983063,2699.44445082149,0.0,1.0
1999-03-24,7.25,7.25,7.12,7.12,700,2.14859023983063,2.14859023983063,2.1100637941509,2.1100637941509,2362.0138944688,0.0,1.0
1999-03-25,6.75,7.25,5.69,7.25,6200,2.00041160260093,2.14859023983063,1.68627289167397,2.14859023983063,20920.6944938665,0.0,1.0
1999-03-26,8.31,8.31,6.88,7.0,3300,2.46272895075759,2.46272895075759,2.03893804828065,2.07450092121578,11135.2083596386,0.0,1.0
1999-03-29,8.0,8.94,7.0,8.81,4900,2.37085819567517,2.64943403366701,2.07450092121578,2.61090758798729,16534.0972612817,0.0,1.0
1999-03-30,8.0,8.0,8.0,8.0,0,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,0,0.0,1.0
1999-03-31,7.87,7.87,7.38,7.38,16700,2.33233174999545,2.33233174999545,2.18711668551035,2.18711668551035,56350.9029108987,0.0,1.0
1999-04-01,8.0,8.0,7.38,7.38,400,2.37085819567517,2.37085819567517,2.18711668551035,2.18711668551035,1349.72222541075,0.0,1.0
1999-04-05,7.0,7.5,6.0,7.5,27700,2.07450092121578,2.22267955844548,1.77814364675638,2.22267955844548,93468.264109694,0.0,1.0
1999-04-06,7.0,7.5,6.88,6.88,400,2.07450092121578,2.22267955844548,2.03893804828065,2.03893804828065,1349.72222541074,0.0,1.0
1999-04-07,7.5,7.5,7.5,7.5,100,2.22267955844548,2.22267955844548,2.22267955844548,2.22267955844548,337.430556352686,0.0,1.0
1999-04-08,7.5,7.63,6.88,7.12,5800,2.22267955844548,2.2612060041252,2.03893804828065,2.1100637941509,19570.9722684558,0.0,1.0
1999-04-09,7.63,7.63,7.0,7.12,4600,2.2612060041252,2.2612060041252,2.07450092121578,2.1100637941509,15521.8055922236,0.0,1.0
1999-04-12,8.0,8.25,7.63,7.63,5300,2.37085819567517,2.44494751429002,2.2612060041252,2.2612060041252,17883.8194866924,0.0,1.0
1999-04-13,8.0,8.0,8.0,8.0,200,2.37085819567517,2.37085819567517,2.37085819567517,2.37085819567517,674.861112705374,0.0,1.0
1999-04-14,6.88,8.0,6.25,8.0,12200,2.03893804828065,2.37085819567517,1.85223296537123,2.37085819567517,41166.5278750277,0.0,1.0
1999-04-15,7.25,7.25,6.31,6.75,23800,2.14859023983063,2.14859023983063,1.87001440183879,2.00041160260093,80308.4724119392,0.0,1.0
1999-04-16,7.0,7.5,6.5,7.25,18500,2.07450092121578,2.22267955844548,1.92632228398608,2.14859023983063,62424.6529252469,0.0,1.0
1999-04-19,6.25,7.38,6.0,6.44,24000,1.85223296537123,2.18711668551035,1.77814364675638,1.90854084751852,80983.3335246447,0.0,1.0
1999-04-20,7.0,7.0,6.38,6.38,400,2.07450092121578,2.07450092121578,1.89075941105095,1.89075941105095,1349.72222541074,0.0,1.0
1999-04-21,7.25,7.25,7.0,7.0,600,2.14859023983063,2.14859023983063,2.07450092121578,2.07450092121578,2024.58333811611,0.0,1.0
1999-04-22,5.44,7.25,5.44,7.25,7800,1.61218357305912,2.14859023983063,1.61218357305912,2.14859023983063,26319.5833955095,0.0,1.0
1999-04-23,7.38,7.38,6.06,7.38,400,2.18711668551035,2.18711668551035,1.79592508322394,2.18711668551035,1349.72222541074,0.0,1.0
1999-04-26,6.75,6.75,6.75,6.75,400,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,1349.72222541074,0.0,1.0
1999-04-27,7.12,7.12,7.0,7.0,1100,2.1100637941509,2.1100637941509,2.07450092121578,2.07450092121578,3711.73611987956,0.0,1.0
1999-04-28,7.0,7.12,6.38,7.12,10100,2.07450092121578,2.1100637941509,1.89075941105095,2.1100637941509,34080.4861916213,0.0,1.0
1999-04-29,7.25,7.25,6.75,7.25,700,2.14859023983063,2.14859023983063,2.00041160260093,2.14859023983063,2362.0138944688,0.0,1.0
1999-04-30,7.25,7.25,6.75,6.75,400,2.14859023983063,2.14859023983063,2.00041160260093,2.00041160260093,1349.72222541074,0.0,1.0
1999-05-03,6.75,7.0,6.75,6.75,1500,2.00041160260093,2.07450092121578,2.00041160260093,2.00041160260093,5061.45834529029,0.0,1.0
1999-05-04,7.25,7.25,7.25,7.25,200,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,674.861112705372,0.0,1.0
1999-05-05,7.25,7.25,7.25,7.25,0,2.14859023983063,2.14859023983063,2.14859023983063,2.14859023983063,0,0.0,1.0
1999-05-06,7.0,7.0,6.94,6.94,1000,2.07450092121578,2.07450092121578,2.05671948474821,2.05671948474821,3374.30556352686,0.0,1.0
1999-05-07,7.0,7.0,6.94,6.94,400,2.07450092121578,2.07450092121578,2.05671948474821,2.05671948474821,1349.72222541074,0.0,1.0
1999-05-10,7.0,7.0,6.75,6.75,500,2.07450092121578,2.07450092121578,2.00041160260093,2.00041160260093,1687.15278176343,0.0,1.0
1999-05-11,7.0,7.0,6.75,6.75,300,2.07450092121578,2.07450092121578,2.00041160260093,2.00041160260093,1012.29166905806,0.0,1.0
1999-05-12,6.75,6.75,6.5,6.75,9800,2.00041160260093,2.00041160260093,1.92632228398608,2.00041160260093,33068.1945225632,0.0,1.0
1999-05-13,6.75,6.75,6.38,6.38,600,2.00041160260093,2.00041160260093,1.89075941105095,1.89075941105095,2024.58333811612,0.0,1.0
1999-05-14,5.75,6.75,5.38,6.75,33500,1.70405432814153,2.00041160260093,1.59440213659155,2.00041160260093,113039.23637815,0.0,1.0
1999-05-17,7.12,7.12,6.38,6.5,14900,2.1100637941509,2.1100637941509,1.89075941105095,1.92632228398608,50277.1528965504,0.0,1.0
1999-05-18,6.81,8.0,6.62,7.0,11800,2.01819303906849,2.37085819567517,1.96188515692121,2.07450092121578,39816.805649617,0.0,1.0
1999-05-19,7.12,7.12,6.5,6.81,2800,2.1100637941509,2.1100637941509,1.92632228398608,2.01819303906849,9448.05557787524,0.0,1.0
1999-05-20,7.44,8.12,6.62,6.62,44100,2.20489812197791,2.4064210686103,1.96188515692121,1.96188515692121,148806.875351535,0.0,1.0
1999-05-21,7.19,7.38,7.12,7.19,56200,2.13080880336306,2.18711668551035,2.1100637941509,2.13080880336306,189635.97267021,0.0,1.0
1999-05-24,7.25,7.38,7.25,7.38,4600,2.14859023983063,2.18711668551035,2.14859023983063,2.18711668551035,15521.8055922235,0.0,1.0
1999-05-25,7.25,7.25,7.0,7.14,4900,2.14859023983063,2.14859023983063,2.07450092121578,2.11599093964009,16534.0972612816,0.0,1.0
1999-05-26,7.25,7.56,6.88,7.56,16900,2.14859023983063,2.24046099491304,2.03893804828065,2.24046099491304,57025.7640236039,0.0,1.0
1999-05-27,6.88,7.0,6.88,6.88,1400,2.03893804828065,2.07450092121578,2.03893804828065,2.03893804828065,4724.02778893761,0.0,1.0
1999-05-28,7.0,7.25,6.81,6.88,20200,2.07450092121578,2.14859023983063,2.01819303906849,2.03893804828065,68160.9723832425,0.0,1.0
1999-06-01,6.94,6.94,6.44,6.75,10000,2.05671948474821,2.05671948474821,1.90854084751852,2.00041160260093,33743.0556352687,0.0,1.0
1999-06-02,6.62,6.94,6.25,6.94,3900,1.96188515692121,2.05671948474821,1.85223296537123,2.05671948474821,13159.7916977547,0.0,1.0
1999-06-03,6.75,6.75,6.56,6.56,1000,2.00041160260093,2.00041160260093,1.94410372045364,1.94410372045364,3374.30556352686,0.0,1.0
1999-06-04,6.5,6.75,6.12,6.75,11300,1.92632228398608,2.00041160260093,1.81370651969151,2.00041160260093,38129.6528678535,0.0,1.0
1999-06-07,6.75,6.75,6.53,6.62,2000,2.00041160260093,2.00041160260093,1.93521300221986,1.96188515692121,6748.61112705372,0.0,1.0
1999-06-08,7.0,7.0,6.75,6.75,8900,2.07450092121578,2.07450092121578,2.00041160260093,2.00041160260093,30031.319515389,0.0,1.0
1999-06-09,6.94,6.94,6.75,6.88,8800,2.05671948474821,2.05671948474821,2.00041160260093,2.03893804828065,29693.8889590364,0.0,1.0
1999-06-10,6.5,6.75,6.5,6.69,10600,1.92632228398608,2.00041160260093,1.92632228398608,1.98263016613336,35767.6389733847,0.0,1.0
1999-06-11,6.75,6.75,6.75,6.75,1300,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,4386.59723258492,0.0,1.0
1999-06-14,6.94,6.94,6.0,6.94,8000,2.05671948474821,2.05671948474821,1.77814364675638,2.05671948474821,26994.444508215,0.0,1.0
1999-06-15,6.5,6.5,6.38,6.5,6300,1.92632228398608,1.92632228398608,1.89075941105095,1.92632228398608,21258.1250502192,0.0,1.0
1999-06-16,6.5,6.94,6.5,6.94,6700,1.92632228398608,2.05671948474821,1.92632228398608,2.05671948474821,22607.84727563,0.0,1.0
1999-06-17,6.5,7.0,6.38,6.94,23000,1.92632228398608,2.07450092121578,1.89075941105095,2.05671948474821,77609.0279611178,0.0,1.0
1999-06-18,6.88,6.88,6.31,6.31,8400,2.03893804828065,2.03893804828065,1.87001440183879,1.87001440183879,28344.1667336256,0.0,1.0
1999-06-21,6.94,6.94,6.94,6.94,600,2.05671948474821,2.05671948474821,2.05671948474821,2.05671948474821,2024.58333811612,0.0,1.0
1999-06-22,6.88,6.94,6.75,6.94,5700,2.03893804828065,2.05671948474821,2.00041160260093,2.05671948474821,19233.5417121031,0.0,1.0
1999-06-23,6.62,6.88,6.5,6.81,21500,1.96188515692121,2.03893804828065,1.92632228398608,2.01819303906849,72547.5696158274,0.0,1.0
1999-06-24,6.62,6.62,6.44,6.44,600,1.96188515692121,1.96188515692121,1.90854084751852,1.90854084751852,2024.58333811611,0.0,1.0
1999-06-25,6.62,6.62,6.44,6.5,800,1.96188515692121,1.96188515692121,1.90854084751852,1.92632228398608,2699.44445082149,0.0,1.0
1999-06-28,6.38,6.38,6.38,6.38,200,1.89075941105095,1.89075941105095,1.89075941105095,1.89075941105095,674.861112705373,0.0,1.0
1999-06-29,6.25,6.5,6.25,6.5,3600,1.85223296537123,1.92632228398608,1.85223296537123,1.92632228398608,12147.5000286967,0.0,1.0
1999-06-30,6.62,6.62,6.5,6.5,2500,1.96188515692121,1.96188515692121,1.92632228398608,1.92632228398608,8435.76390881714,0.0,1.0
1999-07-01,6.5,6.5,6.5,6.5,3000,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,10122.9166905806,0.0,1.0
1999-07-02,6.56,6.75,6.56,6.75,1000,1.94410372045364,2.00041160260093,1.94410372045364,2.00041160260093,3374.30556352687,0.0,1.0
1999-07-06,6.75,6.94,6.75,6.75,5700,2.00041160260093,2.05671948474821,2.00041160260093,2.00041160260093,19233.5417121031,0.0,1.0
1999-07-07,6.5,6.69,6.5,6.69,1800,1.92632228398608,1.98263016613336,1.92632228398608,1.98263016613336,6073.75001434835,0.0,1.0
1999-07-08,6.5,6.5,6.28,6.28,1700,1.92632228398608,1.92632228398608,1.86112368360501,1.86112368360501,5736.31945799566,0.0,1.0
1999-07-09,6.75,6.75,6.5,6.5,3200,2.00041160260093,2.00041160260093,1.92632228398608,1.92632228398608,10797.7778032859,0.0,1.0
1999-07-12,6.62,6.62,6.5,6.5,1600,1.96188515692121,1.96188515692121,1.92632228398608,1.92632228398608,5398.88890164297,0.0,1.0
1999-07-13,6.75,6.94,6.5,6.5,29300,2.00041160260093,2.05671948474821,1.92632228398608,1.92632228398608,98867.153011337,0.0,1.0
1999-07-14,6.75,6.75,6.75,6.75,2000,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,6748.61112705372,0.0,1.0
1999-07-15,6.75,6.75,6.75,6.75,9500,2.00041160260093,2.00041160260093,2.00041160260093,2.00041160260093,32055.9028535052,0.0,1.0
1999-07-16,6.75,6.75,6.62,6.62,4400,2.00041160260093,2.00041160260093,1.96188515692121,1.96188515692121,14846.9444795182,0.0,1.0
1999-07-19,6.75,6.94,6.75,6.75,2200,2.00041160260093,2.05671948474821,2.00041160260093,2.00041160260093,7423.47223975909,0.0,1.0
1999-07-20,6.88,6.88,6.75,6.75,2600,2.03893804828065,2.03893804828065,2.00041160260093,2.00041160260093,8773.19446516984,0.0,1.0
1999-07-21,6.75,6.88,6.75,6.75,16000,2.00041160260093,2.03893804828065,2.00041160260093,2.00041160260093,53988.8890164298,0.0,1.0
1999-07-22,6.62,6.75,6.62,6.75,1600,1.96188515692121,2.00041160260093,1.96188515692121,2.00041160260093,5398.88890164297,0.0,1.0
1999-07-23,6.88,6.88,6.25,6.53,10000,2.03893804828065,2.03893804828065,1.85223296537123,1.93521300221986,33743.0556352686,0.0,1.0
1999-07-26,7.0,7.0,6.88,6.88,2000,2.07450092121578,2.07450092121578,2.03893804828065,2.03893804828065,6748.61112705372,0.0,1.0
1999-07-27,6.88,6.88,6.88,6.88,200,2.03893804828065,2.03893804828065,2.03893804828065,2.03893804828065,674.861112705373,0.0,1.0
1999-07-28,6.5,6.62,6.5,6.5,22900,1.92632228398608,1.96188515692121,1.92632228398608,1.92632228398608,77271.5974047651,0.0,1.0
1999-07-29,6.38,6.5,6.25,6.5,33600,1.89075941105095,1.92632228398608,1.85223296537123,1.92632228398608,113376.666934503,0.0,1.0
1999-07-30,6.25,6.31,6.12,6.31,15100,1.85223296537123,1.87001440183879,1.81370651969151,1.87001440183879,50952.0140092556,0.0,1.0
1999-08-02,6.44,6.5,6.12,6.12,11500,1.90854084751852,1.92632228398608,1.81370651969151,1.81370651969151,38804.5139805588,0.0,1.0
1999-08-03,6.12,6.25,6.0,6.25,15100,1.81370651969151,1.85223296537123,1.77814364675638,1.85223296537123,50952.0140092556,0.0,1.0
1999-08-04,6.12,6.19,5.81,6.19,8900,1.81370651969151,1.83445152890367,1.72183576460909,1.83445152890367,30031.319515389,0.0,1.0
1999-08-05,6.0,6.0,5.56,5.69,23400,1.77814364675638,1.77814364675638,1.64774644599425,1.68627289167397,78958.7501865286,0.0,1.0
1999-08-06,5.88,5.88,5.38,5.5,23300,1.74258077382125,1.74258077382125,1.59440213659155,1.62996500952668,78621.319630176,0.0,1.0
1999-08-09,6.0,6.0,5.62,5.62,300,1.77814364675638,1.77814364675638,1.66552788246181,1.66552788246181,1012.29166905806,0.0,1.0
1999-08-10,5.62,5.75,5.5,5.75,1500,1.66552788246181,1.70405432814153,1.62996500952668,1.70405432814153,5061.45834529029,0.0,1.0
1999-08-11,5.62,5.94,5.25,5.62,11400,1.66552788246181,1.76036221028882,1.55587569091183,1.66552788246181,38467.0834242062,0.0,1.0
1999-08-12,5.75,5.94,5.0,5.88,41800,1.70405432814153,1.76036221028882,1.48178637229698,1.74258077382125,141045.972555423,0.0,1.0
1999-08-13,5.94,5.94,5.25,5.38,21400,1.76036221028882,1.76036221028882,1.55587569091183,1.59440213659155,72210.1390594747,0.0,1.0
1999-08-16,5.62,6.06,5.38,5.94,10700,1.66552788246181,1.79592508322394,1.59440213659155,1.76036221028882,36105.0695297374,0.0,1.0
1999-08-17,5.94,6.38,5.06,5.5,4700,1.76036221028882,1.89075941105095,1.49956780876455,1.62996500952668,15859.2361485762,0.0,1.0
1999-08-18,5.62,6.06,5.62,6.06,7700,1.66552788246181,1.79592508322394,1.66552788246181,1.79592508322394,25982.1528391568,0.0,1.0
1999-08-19,5.38,5.56,4.62,5.56,47400,1.59440213659155,1.64774644599425,1.36917060800241,1.64774644599425,159942.083711174,0.0,1.0
1999-08-20,5.56,5.69,5.5,5.5,12100,1.64774644599425,1.68627289167397,1.62996500952668,1.62996500952668,40829.0973186749,0.0,1.0
1999-08-23,5.5,5.69,5.5,5.69,16400,1.62996500952668,1.68627289167397,1.62996500952668,1.68627289167397,55338.6112418406,0.0,1.0
1999-08-24,5.56,5.56,5.5,5.5,4900,1.64774644599425,1.64774644599425,1.62996500952668,1.62996500952668,16534.0972612816,0.0,1.0
1999-08-25,5.69,5.69,5.25,5.25,400,1.68627289167397,1.68627289167397,1.55587569091183,1.55587569091183,1349.72222541074,0.0,1.0
1999-08-26,5.62,5.75,5.53,5.69,26800,1.66552788246181,1.70405432814153,1.63885572776046,1.68627289167397,90431.3891025199,0.0,1.0
1999-08-27,6.25,6.25,5.38,5.38,11400,1.85223296537123,1.85223296537123,1.59440213659155,1.59440213659155,38467.0834242062,0.0,1.0
1999-08-30,6.47,6.47,6.06,6.22,6000,1.9174315657523,1.9174315657523,1.79592508322394,1.84334224713745,20245.8333811611,0.0,1.0
1999-08-31,6.47,6.47,6.47,6.47,100,1.9174315657523,1.9174315657523,1.9174315657523,1.9174315657523,337.430556352686,0.0,1.0
1999-09-01,6.31,6.31,6.31,6.31,100,1.87001440183879,1.87001440183879,1.87001440183879,1.87001440183879,337.430556352687,0.0,1.0
1999-09-02,6.5,6.62,6.25,6.25,8400,1.92632228398608,1.96188515692121,1.85223296537123,1.85223296537123,28344.1667336256,0.0,1.0
1999-09-03,6.5,6.5,6.38,6.38,2900,1.92632228398608,1.92632228398608,1.89075941105095,1.89075941105095,9785.4861342279,0.0,1.0
1999-09-07,6.5,6.5,6.5,6.5,0,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,0,0.0,1.0
1999-09-08,6.5,6.5,6.44,6.44,1400,1.92632228398608,1.92632228398608,1.90854084751852,1.90854084751852,4724.0277889376,0.0,1.0
1999-09-09,6.44,6.5,6.44,6.44,5600,1.90854084751852,1.92632228398608,1.90854084751852,1.90854084751852,18896.1111557504,0.0,1.0
1999-09-10,6.48,6.48,6.44,6.44,9700,1.92039513849689,1.92039513849689,1.90854084751852,1.90854084751852,32730.7639662106,0.0,1.0
1999-09-13,6.5,6.5,6.31,6.47,15300,1.92632228398608,1.92632228398608,1.87001440183879,1.9174315657523,51626.875121961,0.0,1.0
1999-09-14,6.5,6.5,6.5,6.5,1600,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,5398.88890164298,0.0,1.0
1999-09-15,6.52,6.52,6.38,6.5,7200,1.93224942947527,1.93224942947527,1.89075941105095,1.92632228398608,24295.0000573934,0.0,1.0
1999-09-16,6.5,6.62,6.44,6.5,2200,1.92632228398608,1.96188515692121,1.90854084751852,1.92632228398608,7423.47223975909,0.0,1.0
1999-09-17,6.5,6.62,6.5,6.62,4600,1.92632228398608,1.96188515692121,1.92632228398608,1.96188515692121,15521.8055922236,0.0,1.0
1999-09-20,6.25,6.56,6.25,6.56,16300,1.85223296537123,1.94410372045364,1.85223296537123,1.94410372045364,55001.1806854879,0.0,1.0
1999-09-21,6.5,6.5,6.44,6.44,10200,1.92632228398608,1.92632228398608,1.90854084751852,1.90854084751852,34417.916747974,0.0,1.0
1999-09-22,6.5,6.5,6.47,6.47,400,1.92632228398608,1.92632228398608,1.9174315657523,1.9174315657523,1349.72222541074,0.0,1.0
1999-09-23,6.5,6.5,6.5,6.5,0,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,0,0.0,1.0
1999-09-24,6.38,6.5,6.25,6.5,5700,1.89075941105095,1.92632228398608,1.85223296537123,1.92632228398608,19233.5417121031,0.0,1.0
1999-09-27,6.44,6.56,6.31,6.31,1600,1.90854084751852,1.94410372045364,1.87001440183879,1.87001440183879,5398.88890164297,0.0,1.0
1999-09-28,6.5,6.5,6.19,6.19,3400,1.92632228398608,1.92632228398608,1.83445152890367,1.83445152890367,11472.6389159913,0.0,1.0
1999-09-29,5.31,6.06,5.12,5.88,30800,1.5736571273794,1.79592508322394,1.51734924523211,1.74258077382125,103928.611356627,0.0,1.0
1999-09-30,5.75,5.75,5.0,5.28,70500,1.70405432814153,1.70405432814153,1.48178637229698,1.56476640914561,237888.542228644,0.0,1.0
1999-10-01,5.03,5.56,5.0,5.48,20000,1.49067709053077,1.64774644599425,1.48178637229698,1.62403786403749,67486.1112705371,0.0,1.0
1999-10-04,5.5,5.66,5.06,5.66,12400,1.62996500952668,1.67738217344019,1.49956780876455,1.67738217344019,41841.3889877332,0.0,1.0
1999-10-05,5.31,5.5,4.81,5.12,33500,1.5736571273794,1.62996500952668,1.4254784901497,1.51734924523211,113039.23637815,0.0,1.0
1999-10-06,5.0,5.0,4.75,5.0,10200,1.48178637229698,1.48178637229698,1.40769705368213,1.48178637229698,34417.9167479741,0.0,1.0
1999-10-07,4.97,5.09,4.56,5.09,40100,1.4728956540632,1.50845852699833,1.35138917153485,1.50845852699833,135309.653097427,0.0,1.0
1999-10-08,4.94,4.97,4.94,4.94,600,1.46400493582942,1.4728956540632,1.46400493582942,1.46400493582942,2024.58333811612,0.0,1.0
1999-10-11,5.12,5.12,4.88,4.88,3600,1.51734924523211,1.51734924523211,1.44622349936186,1.44622349936186,12147.5000286967,0.0,1.0
1999-10-12,5.19,5.19,5.12,5.12,1300,1.53809425444427,1.53809425444427,1.51734924523211,1.51734924523211,4386.59723258492,0.0,1.0
1999-10-13,5.0,5.12,4.88,5.06,18000,1.48178637229698,1.51734924523211,1.44622349936186,1.49956780876455,60737.5001434837,0.0,1.0
1999-10-14,5.03,5.03,4.69,4.88,5100,1.49067709053077,1.49067709053077,1.38991561721457,1.44622349936186,17208.958373987,0.0,1.0
1999-10-15,5.06,5.06,5.0,5.0,700,1.49956780876455,1.49956780876455,1.48178637229698,1.48178637229698,2362.0138944688,0.0,1.0
1999-10-18,4.97,5.02,4.97,5.02,4800,1.4728956540632,1.48771351778617,1.4728956540632,1.48771351778617,16196.666704929,0.0,1.0
1999-10-19,5.0,5.0,5.0,5.0,700,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,2362.01389446881,0.0,1.0
1999-10-20,5.06,5.12,5.06,5.12,6900,1.49956780876455,1.51734924523211,1.49956780876455,1.51734924523211,23282.7083883353,0.0,1.0
1999-10-21,5.06,5.06,5.06,5.06,0,1.49956780876455,1.49956780876455,1.49956780876455,1.49956780876455,0,0.0,1.0
1999-10-22,5.12,5.12,5.12,5.12,4000,1.51734924523211,1.51734924523211,1.51734924523211,1.51734924523211,13497.2222541075,0.0,1.0
1999-10-25,4.88,5.25,4.69,5.25,15500,1.44622349936186,1.55587569091183,1.38991561721457,1.55587569091183,52301.7362346662,0.0,1.0
1999-10-26,5.31,5.31,4.62,4.62,9900,1.5736571273794,1.5736571273794,1.36917060800241,1.36917060800241,33405.6250789159,0.0,1.0
1999-10-27,5.31,5.31,5.31,5.31,0,1.5736571273794,1.5736571273794,1.5736571273794,1.5736571273794,0,0.0,1.0
1999-10-28,5.5,5.5,5.0,5.0,9800,1.62996500952668,1.62996500952668,1.48178637229698,1.48178637229698,33068.1945225633,0.0,1.0
1999-10-29,5.5,5.5,4.81,5.38,7300,1.62996500952668,1.62996500952668,1.4254784901497,1.59440213659155,24632.4306137461,0.0,1.0
1999-11-01,5.31,5.31,5.31,5.31,100,1.5736571273794,1.5736571273794,1.5736571273794,1.5736571273794,337.430556352686,0.0,1.0
1999-11-02,5.12,5.19,5.0,5.0,9700,1.51734924523211,1.53809425444427,1.48178637229698,1.48178637229698,32730.7639662106,0.0,1.0
1999-11-03,5.0,5.12,5.0,5.12,600,1.48178637229698,1.51734924523211,1.48178637229698,1.51734924523211,2024.58333811612,0.0,1.0
1999-11-04,5.0,5.06,4.88,5.06,1100,1.48178637229698,1.49956780876455,1.44622349936186,1.49956780876455,3711.73611987956,0.0,1.0
1999-11-05,5.0,5.12,5.0,5.12,1200,1.48178637229698,1.51734924523211,1.48178637229698,1.51734924523211,4049.16667623225,0.0,1.0
1999-11-08,5.0,5.19,5.0,5.19,5200,1.48178637229698,1.53809425444427,1.48178637229698,1.53809425444427,17546.3889303397,0.0,1.0
1999-11-09,5.06,5.06,5.06,5.06,1100,1.49956780876455,1.49956780876455,1.49956780876455,1.49956780876455,3711.73611987954,0.0,1.0
1999-11-10,5.12,5.12,4.88,5.0,6800,1.51734924523211,1.51734924523211,1.44622349936186,1.48178637229698,22945.2778319827,0.0,1.0
1999-11-11,5.12,5.12,5.12,5.12,0,1.51734924523211,1.51734924523211,1.51734924523211,1.51734924523211,0,0.0,1.0
1999-11-12,5.12,5.12,5.12,5.12,700,1.51734924523211,1.51734924523211,1.51734924523211,1.51734924523211,2362.01389446881,0.0,1.0
1999-11-15,5.0,5.25,4.75,4.88,5000,1.48178637229698,1.55587569091183,1.40769705368213,1.44622349936186,16871.5278176344,0.0,1.0
1999-11-16,4.88,5.12,4.88,5.12,8900,1.44622349936186,1.51734924523211,1.44622349936186,1.51734924523211,30031.319515389,0.0,1.0
1999-11-17,5.0,5.0,5.0,5.0,4000,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,13497.2222541075,0.0,1.0
1999-11-18,4.75,4.94,4.75,4.88,23300,1.40769705368213,1.46400493582942,1.40769705368213,1.44622349936186,78621.3196301762,0.0,1.0
1999-11-19,4.81,4.81,4.62,4.62,1100,1.4254784901497,1.4254784901497,1.36917060800241,1.36917060800241,3711.73611987955,0.0,1.0
1999-11-22,4.94,4.94,4.81,4.94,16200,1.46400493582942,1.46400493582942,1.4254784901497,1.46400493582942,54663.7501291352,0.0,1.0
1999-11-23,5.19,5.19,4.88,4.88,32600,1.53809425444427,1.53809425444427,1.44622349936186,1.44622349936186,110002.361370976,0.0,1.0
1999-11-24,5.19,5.19,5.03,5.06,28900,1.53809425444427,1.53809425444427,1.49067709053077,1.49956780876455,97517.4307859263,0.0,1.0
1999-11-26,5.0,5.12,5.0,5.12,4100,1.48178637229698,1.51734924523211,1.48178637229698,1.51734924523211,13834.6528104602,0.0,1.0
1999-11-29,5.0,5.0,5.0,5.0,0,1.48178637229698,1.48178637229698,1.48178637229698,1.48178637229698,0,0.0,1.0
1999-11-30,4.75,5.0,4.75,5.0,3600,1.40769705368213,1.48178637229698,1.40769705368213,1.48178637229698,12147.5000286967,0.0,1.0
1999-12-01,5.12,5.38,4.69,5.0,23500,1.51734924523211,1.59440213659155,1.38991561721457,1.48178637229698,79296.1807428813,0.0,1.0
1999-12-02,5.06,5.12,5.06,5.12,3500,1.49956780876455,1.51734924523211,1.49956780876455,1.51734924523211,11810.069472344,0.0,1.0
1999-12-03,5.25,5.72,5.12,5.12,12500,1.55587569091183,1.69516360990775,1.51734924523211,1.51734924523211,42178.8195440859,0.0,1.0
1999-12-06,7.5,10.25,5.5,5.72,1689700,2.22267955844548,3.03766206320882,1.62996500952668,1.69516360990775,5701564.11069133,0.0,1.0
1999-12-07,6.88,8.5,6.75,7.62,547000,2.03893804828065,2.51903683290487,2.00041160260093,2.2582424313806,1845745.14324919,0.0,1.0
1999-12-08,8.25,8.5,6.56,7.06,623800,2.44494751429002,2.51903683290487,1.94410372045364,2.09228235768334,2104891.81052806,0.0,1.0
1999-12-09,10.38,17.0,9.25,9.94,3177000,3.07618850888854,5.03807366580974,2.74130478874942,2.9457913081264,10720168.7753248,0.0,1.0
1999-12-10,9.16,12.5,9.16,12.38,978000,2.71463263404807,3.70446593074246,2.71463263404807,3.66890305780733,3300070.84112928,0.0,1.0
1999-12-13,8.03,9.5,7.62,9.44,297600,2.37974891390896,2.81539410736427,2.2582424313806,2.7976126708967,1004193.33570559,0.0,1.0
1999-12-14,7.62,8.0,7.19,7.81,233700,2.2582424313806,2.37085819567517,2.13080880336306,2.31455031352789,788575.210196229,0.0,1.0
1999-12-15,6.88,7.5,6.78,7.38,161000,2.03893804828065,2.22267955844548,2.00930232083471,2.18711668551035,543263.195727825,0.0,1.0
1999-12-16,7.06,7.28,6.75,7.09,101800,2.09228235768334,2.15748095806441,2.00041160260093,2.10117307591712,343504.306367035,0.0,1.0
1999-12-17,6.62,7.28,6.5,7.12,111800,1.96188515692121,2.15748095806441,1.92632228398608,2.1100637941509,377247.362002303,0.0,1.0
1999-12-20,7.0,8.12,6.78,7.62,112600,2.07450092121578,2.4064210686103,2.00930232083471,2.2582424313806,379946.806453124,0.0,1.0
1999-12-21,6.72,7.0,6.0,6.78,75900,1.99152088436715,2.07450092121578,1.77814364675638,2.00930232083471,256109.792271688,0.0,1.0
1999-12-22,6.03,6.56,5.5,6.56,166800,1.78703436499016,1.94410372045364,1.62996500952668,1.94410372045364,562834.167996282,0.0,1.0
1999-12-23,6.5,6.94,5.97,6.03,155200,1.92632228398608,2.05671948474821,1.7692529285226,1.78703436499016,523692.223459369,0.0,1.0
1999-12-27,6.25,7.0,6.0,6.88,139100,1.85223296537123,2.07450092121578,1.77814364675638,2.03893804828065,469365.903886587,0.0,1.0
1999-12-28,6.25,6.69,6.0,6.25,76000,1.85223296537123,1.98263016613336,1.77814364675638,1.85223296537123,256447.222828042,0.0,1.0
1999-12-29,6.31,6.94,6.0,6.25,65700,1.87001440183879,2.05671948474821,1.77814364675638,1.85223296537123,221691.875523715,0.0,1.0
1999-12-30,7.0,7.06,6.38,6.38,123600,2.07450092121578,2.09228235768334,1.89075941105095,1.89075941105095,417064.16765192,0.0,1.0
1999-12-31,7.62,7.75,6.62,6.78,126400,2.2582424313806,2.29676887706032,1.96188515692121,2.00930232083471,426512.223229796,0.0,1.0
2000-01-03,8.0,8.75,7.38,8.75,157800,2.37085819567517,2.59312615151972,2.18711668551035,2.59312615151972,532465.41792454,0.0,1.0
2000-01-04,7.94,8.19,7.62,8.16,98800,2.35307675920761,2.42716607782246,2.2582424313806,2.41827535958868,333381.389676454,0.0,1.0
2000-01-05,8.5,8.5,7.5,7.75,52600,2.51903683290487,2.51903683290487,2.22267955844548,2.29676887706032,177488.472641513,0.0,1.0
2000-01-06,7.75,8.88,7.75,8.25,95400,2.29676887706032,2.63165259719944,2.29676887706032,2.44494751429002,321908.750760463,0.0,1.0
2000-01-07,8.31,8.94,7.75,7.75,79700,2.46272895075759,2.64943403366701,2.29676887706032,2.29676887706032,268932.153413091,0.0,1.0
2000-01-10,7.75,9.47,7.62,8.31,154900,2.29676887706032,2.80650338913049,2.2582424313806,2.46272895075759,522679.931790312,0.0,1.0
2000-01-11,8.16,8.88,7.12,7.84,106100,2.41827535958868,2.63165259719944,2.1100637941509,2.32344103176167,358013.8202902,0.0,1.0
2000-01-12,7.62,8.75,7.44,8.75,44100,2.2582424313806,2.59312615151972,2.20489812197791,2.59312615151972,148806.875351535,0.0,1.0
2000-01-13,7.81,8.38,7.56,7.78,41800,2.31455031352789,2.48347395996974,2.24046099491304,2.30565959529411,141045.972555423,0.0,1.0
2000-01-14,7.88,8.0,7.62,7.94,44000,2.33529532274005,2.37085819567517,2.2582424313806,2.35307675920761,148469.444795182,0.0,1.0
2000-01-18,7.94,7.94,6.5,7.88,71200,2.35307675920761,2.35307675920761,1.92632228398608,2.33529532274005,240250.556123113,0.0,1.0
2000-01-19,8.0,8.62,8.0,8.12,105900,2.37085819567517,2.55459970584,2.37085819567517,2.4064210686103,357338.959177495,0.0,1.0
2000-01-20,8.0,8.5,7.81,8.25,53800,2.37085819567517,2.51903683290487,2.31455031352789,2.44494751429002,181537.639317746,0.0,1.0
2000-01-21,7.88,8.25,7.5,8.12,43500,2.33529532274005,2.44494751429002,2.22267955844548,2.4064210686103,146782.292013418,0.0,1.0
2000-01-24,8.0,8.25,7.88,7.88,67300,2.37085819567517,2.44494751429002,2.33529532274005,2.33529532274005,227090.764425358,0.0,1.0
2000-01-25,8.62,8.62,7.94,8.06,90200,2.55459970584,2.55459970584,2.35307675920761,2.38863963214274,304362.361830123,0.0,1.0
2000-01-26,10.0,10.88,9.06,9.19,650600,2.96357274459397,3.22436714611824,2.68499690660213,2.72352335228186,2195323.19963058,0.0,1.0
2000-01-27,9.62,10.56,8.95,10.25,127300,2.8509569802994,3.12953281829123,2.6523976064116,3.03766206320882,429549.098236969,0.0,1.0
2000-01-28,8.75,10.25,8.75,10.0,131600,2.59312615151972,3.03766206320882,2.59312615151972,2.96357274459397,444058.612160135,0.0,1.0
2000-01-31,8.5,9.0,8.0,8.88,49300,2.51903683290487,2.66721547013457,2.37085819567517,2.63165259719944,166353.264281875,0.0,1.0
2000-02-01,8.62,9.0,8.38,8.81,33900,2.55459970584,2.66721547013457,2.48347395996974,2.61090758798729,114388.958603561,0.0,1.0
2000-02-02,8.88,8.88,8.12,8.72,38200,2.63165259719944,2.63165259719944,2.4064210686103,2.58423543328594,128898.472526726,0.0,1.0
2000-02-03,8.25,8.81,8.25,8.75,33800,2.44494751429002,2.61090758798729,2.44494751429002,2.59312615151972,114051.528047208,0.0,1.0
2000-02-04,8.62,9.0,8.44,8.94,23500,2.55459970584,2.66721547013457,2.50125539643731,2.64943403366701,79296.1807428813,0.0,1.0
2000-02-07,8.62,8.94,8.25,8.94,58100,2.55459970584,2.64943403366701,2.44494751429002,2.64943403366701,196047.153240911,0.0,1.0
2000-02-08,8.5,8.88,8.5,8.88,42200,2.51903683290487,2.63165259719944,2.51903683290487,2.63165259719944,142395.694780834,0.0,1.0
2000-02-09,8.5,8.88,8.44,8.5,26200,2.51903683290487,2.63165259719944,2.50125539643731,2.51903683290487,88406.8057644039,0.0,1.0
2000-02-10,8.69,8.81,8.3,8.31,34600,2.57534471505216,2.61090758798729,2.45976537801299,2.46272895075759,116750.972498029,0.0,1.0
2000-02-11,8.62,8.75,8.25,8.5,28800,2.55459970584,2.59312615151972,2.44494751429002,2.51903683290487,97180.0002295737,0.0,1.0
2000-02-14,12.44,15.75,8.75,8.88,3533500,3.68668449427489,4.6676270727355,2.59312615151972,2.63165259719944,11923108.7087222,0.0,1.0
2000-02-15,11.69,15.25,11.62,14.5,1126000,3.46441653843035,4.5194484355058,3.44367152921819,4.29718047966125,3799468.06453125,0.0,1.0
2000-02-16,12.19,12.5,11.0,12.44,355000,3.61259517566005,3.70446593074246,3.25993001905336,3.68668449427489,1197878.47505204,0.0,1.0
2000-02-17,12.25,12.69,11.56,12.56,203100,3.63037661212761,3.76077381288974,3.42589009275063,3.72224736721002,685321.459952306,0.0,1.0
2000-02-18,12.0,12.5,11.25,12.5,162900,3.55628729351276,3.70446593074246,3.33401933766821,3.70446593074246,549674.376298526,0.0,1.0
2000-02-22,10.88,12.38,10.88,11.56,191400,3.22436714611824,3.66890305780733,3.22436714611824,3.42589009275063,645842.084859041,0.0,1.0
2000-02-23,11.44,11.75,10.62,10.94,156700,3.3903272198155,3.48219797489791,3.14731425475879,3.2421485825858,528753.681804659,0.0,1.0
2000-02-24,12.0,12.44,11.38,11.88,117900,3.55628729351276,3.68668449427489,3.37254578334794,3.52072442057763,397830.625939817,0.0,1.0
2000-02-25,11.12,12.25,11.12,12.25,98800,3.29549289198849,3.63037661212761,3.29549289198849,3.63037661212761,333381.389676454,0.0,1.0
2000-02-28,13.62,14.31,11.25,11.31,522800,4.03638607813698,4.24087259751397,3.33401933766821,3.35180077413578,1764086.94861185,0.0,1.0
2000-02-29,14.25,15.5,14.0,14.75,400400,4.2230911610464,4.59353775412065,4.14900184243155,4.3712697982761,1351071.94763616,0.0,1.0
2000-03-01,15.0,15.88,14.38,15.0,274600,4.44535911689095,4.70615351841522,4.26161760672612,4.44535911689095,926584.307744477,0.0,1.0
2000-03-02,16.0,17.0,14.75,15.12,580100,4.74171639135035,5.03807366580974,4.3712697982761,4.48092198982608,1957434.65740193,0.0,1.0
2000-03-03,15.88,16.44,15.12,16.38,213100,4.70615351841522,4.87211359211248,4.48092198982608,4.85433215564492,719064.515587575,0.0,1.0
2000-03-06,15.12,16.5,15.0,16.31,168900,4.48092198982608,4.88989502858005,4.44535911689095,4.83358714643276,569920.209679687,0.0,1.0
2000-03-07,14.0,15.5,13.0,15.28,134900,4.14900184243155,4.59353775412065,3.85264456797216,4.52833915373958,455193.820519774,0.0,1.0
2000-03-08,14.75,15.12,13.5,14.0,130800,4.3712697982761,4.48092198982608,4.00082320520186,4.14900184243155,441359.167709314,0.0,1.0
2000-03-09,14.0,14.94,13.88,14.81,146800,4.14900184243155,4.42757768042339,4.11343896949643,4.38905123474367,495348.056725744,0.0,1.0
2000-03-10,13.25,14.44,13.12,14.22,146600,3.92673388658701,4.27939904319369,3.88820744090728,4.21420044281262,494673.195613038,0.0,1.0
2000-03-13,14.12,14.19,12.5,13.25,143600,4.18456471536668,4.20530972457884,3.70446593074246,3.92673388658701,484550.278922458,0.0,1.0
2000-03-14,13.38,15.06,13.38,13.94,134500,3.96526033226673,4.46314055335851,3.96526033226673,4.13122040596399,453844.098294363,0.0,1.0
2000-03-15,11.94,13.5,11.5,13.44,169300,3.5385058570452,4.00082320520186,3.40810865628306,3.98304176873429,571269.931905097,0.0,1.0
2000-03-16,12.0,12.31,11.38,11.84,106100,3.55628729351276,3.64815804859517,3.37254578334794,3.50887012959926,358013.8202902,0.0,1.0
2000-03-17,12.25,12.5,11.62,12.38,43100,3.63037661212761,3.70446593074246,3.44367152921819,3.66890305780733,145432.569788008,0.0,1.0
2000-03-20,11.31,13.19,11.25,11.94,74400,3.35180077413578,3.90895245011944,3.33401933766821,3.5385058570452,251048.333926398,0.0,1.0
2000-03-21,11.0,11.56,10.62,11.38,57200,3.25993001905336,3.42589009275063,3.14731425475879,3.37254578334794,193010.278233737,0.0,1.0
2000-03-22,11.19,11.5,10.56,11.0,31200,3.31623790120065,3.40810865628306,3.12953281829123,3.25993001905336,105278.333582038,0.0,1.0
2000-03-23,11.12,12.25,11.0,11.25,90600,3.29549289198849,3.63037661212761,3.25993001905336,3.33401933766821,305712.084055534,0.0,1.0
2000-03-24,11.75,12.22,11.62,11.62,39800,3.48219797489791,3.62148589389383,3.44367152921819,3.44367152921819,134297.361428369,0.0,1.0
2000-03-27,12.62,14.12,11.62,11.75,120200,3.74002880367759,4.18456471536668,3.44367152921819,3.48219797489791,405591.528735929,0.0,1.0
2000-03-28,12.38,13.38,11.5,12.88,46800,3.66890305780733,3.96526033226673,3.40810865628306,3.81708169503703,157917.500373057,0.0,1.0
2000-03-29,12.75,12.88,11.75,12.62,49700,3.77855524935731,3.81708169503703,3.48219797489791,3.74002880367759,167702.986507285,0.0,1.0
2000-03-30,11.5,12.75,10.62,12.0,66900,3.40810865628306,3.77855524935731,3.14731425475879,3.55628729351276,225741.042199947,0.0,1.0
2000-03-31,11.44,12.0,10.69,11.38,45800,3.3903272198155,3.55628729351276,3.16805926397095,3.37254578334794,154543.19480953,0.0,1.0
2000-04-03,10.5,11.25,9.75,11.25,103800,3.11175138182367,3.33401933766821,2.88948342597912,3.33401933766821,350252.917494088,0.0,1.0
2000-04-04,10.12,10.38,6.53,10.25,167400,2.99913561752909,3.07618850888854,1.93521300221986,3.03766206320882,564858.751334398,0.0,1.0
2000-04-05,9.88,10.0,9.0,9.88,73700,2.92800987165884,2.96357274459397,2.66721547013457,2.92800987165884,248686.32003193,0.0,1.0
2000-04-06,11.38,13.5,10.0,10.12,109700,3.37254578334794,4.00082320520186,2.96357274459397,2.99913561752909,370161.320318896,0.0,1.0
2000-04-07,11.31,12.94,11.25,12.88,35900,3.35180077413578,3.83486313150459,3.33401933766821,3.81708169503703,121137.569730614,0.0,1.0
2000-04-10,10.5,12.0,10.12,11.5,48200,3.11175138182367,3.55628729351276,2.99913561752909,3.40810865628306,162641.528161995,0.0,1.0
2000-04-11,9.38,9.75,8.75,9.31,184900,2.77983123442914,2.88948342597912,2.59312615151972,2.75908622521698,623909.098696117,0.0,1.0
2000-04-12,9.44,10.25,9.38,9.5,51300,2.7976126708967,3.03766206320882,2.77983123442914,2.81539410736427,173101.875408928,0.0,1.0
2000-04-13,8.06,9.88,8.06,9.88,95900,2.38863963214274,2.92800987165884,2.38863963214274,2.92800987165884,323595.903542226,0.0,1.0
2000-04-14,6.81,8.19,6.53,8.06,252400,2.01819303906849,2.42716607782246,1.93521300221986,2.38863963214274,851674.724234181,0.0,1.0
2000-04-17,6.88,8.44,6.5,6.56,154600,2.03893804828065,2.50125539643731,1.92632228398608,1.94410372045364,521667.640121253,0.0,1.0
2000-04-18,7.25,7.5,6.94,6.94,120900,2.14859023983063,2.22267955844548,2.05671948474821,2.05671948474821,407953.542630397,0.0,1.0
2000-04-19,7.44,8.38,7.06,7.5,113700,2.20489812197791,2.48347395996974,2.09228235768334,2.22267955844548,383658.542573005,0.0,1.0
2000-04-20,7.38,8.25,6.56,8.25,27800,2.18711668551035,2.44494751429002,1.94410372045364,2.44494751429002,93805.6946660467,0.0,1.0
2000-04-24,7.0,7.47,6.75,7.25,25400,2.07450092121578,2.21378884021169,2.00041160260093,2.14859023983063,85707.3613135822,0.0,1.0
2000-04-25,7.12,7.62,7.0,7.0,16600,2.1100637941509,2.2582424313806,2.07450092121578,2.07450092121578,56013.4723545461,0.0,1.0
2000-04-26,7.25,7.38,7.0,7.25,25300,2.14859023983063,2.18711668551035,2.07450092121578,2.14859023983063,85369.9307572295,0.0,1.0
2000-04-27,7.25,7.38,6.62,7.0,14900,2.14859023983063,2.18711668551035,1.96188515692121,2.07450092121578,50277.1528965502,0.0,1.0
2000-04-28,7.56,7.88,7.12,7.5,44800,2.24046099491304,2.33529532274005,2.1100637941509,2.22267955844548,151168.889246003,0.0,1.0
2000-05-01,7.62,8.0,7.56,7.56,32100,2.2582424313806,2.37085819567517,2.24046099491304,2.24046099491304,108315.208589212,0.0,1.0
2000-05-02,7.5,7.88,7.25,7.56,55400,2.22267955844548,2.33529532274005,2.14859023983063,2.24046099491304,186936.528219388,0.0,1.0
2000-05-03,7.25,8.25,7.0,7.81,46200,2.14859023983063,2.44494751429002,2.07450092121578,2.31455031352789,155892.917034941,0.0,1.0
2000-05-04,7.12,7.38,7.0,7.0,9900,2.1100637941509,2.18711668551035,2.07450092121578,2.07450092121578,33405.625078916,0.0,1.0
2000-05-05,7.12,7.38,6.62,7.38,21900,2.1100637941509,2.18711668551035,1.96188515692121,2.18711668551035,73897.2918412385,0.0,1.0
2000-05-08,8.62,9.25,7.0,7.62,347900,2.55459970584,2.74130478874942,2.07450092121578,2.2582424313806,1173920.905551,0.0,1.0
2000-05-09,7.69,8.88,7.38,8.84,101900,2.27898744059276,2.63165259719944,2.18711668551035,2.61979830622107,343841.736923388,0.0,1.0
2000-05-10,7.25,7.56,7.0,7.56,61400,2.14859023983063,2.24046099491304,2.07450092121578,2.24046099491304,207182.361600549,0.0,1.0
2000-05-11,7.31,7.81,7.12,7.38,77100,2.16637167629819,2.31455031352789,2.1100637941509,2.18711668551035,260158.958947921,0.0,1.0
2000-05-12,7.38,7.62,7.38,7.5,29200,2.18711668551035,2.2582424313806,2.18711668551035,2.22267955844548,98529.7224549843,0.0,1.0
2000-05-15,7.62,8.25,7.38,8.19,22100,2.2582424313806,2.44494751429002,2.18711668551035,2.42716607782246,74572.1529539438,0.0,1.0
2000-05-16,7.25,7.56,7.25,7.5,36000,2.14859023983063,2.24046099491304,2.14859023983063,2.22267955844548,121475.000286967,0.0,1.0
2000-05-17,7.19,7.38,6.88,7.25,30500,2.13080880336306,2.18711668551035,2.03893804828065,2.14859023983063,102916.319687569,0.0,1.0
2000-05-18,7.06,7.12,6.88,7.0,26400,2.09228235768334,2.1100637941509,2.03893804828065,2.07450092121578,89081.6668771092,0.0,1.0
2000-05-19,6.94,7.12,6.75,7.12,17300,2.05671948474821,2.1100637941509,2.00041160260093,2.1100637941509,58375.4862490148,0.0,1.0
2000-05-22,6.5,7.06,6.0,6.88,66000,1.92632228398608,2.09228235768334,1.77814364675638,2.03893804828065,222704.167192773,0.0,1.0
2000-05-23,6.38,6.5,6.06,6.5,13000,1.89075941105095,1.92632228398608,1.79592508322394,1.92632228398608,43865.9723258493,0.0,1.0
2000-05-24,6.25,6.25,5.88,6.25,29200,1.85223296537123,1.85223296537123,1.74258077382125,1.85223296537123,98529.7224549844,0.0,1.0
2000-05-25,6.0,6.25,5.38,6.12,52800,1.77814364675638,1.85223296537123,1.59440213659155,1.81370651969151,178163.333754218,0.0,1.0
2000-05-26,6.0,6.0,5.75,5.88,12300,1.77814364675638,1.77814364675638,1.70405432814153,1.74258077382125,41503.9584313804,0.0,1.0
2000-05-30,5.88,6.38,5.75,5.75,14400,1.74258077382125,1.89075941105095,1.70405432814153,1.70405432814153,48590.0001147869,0.0,1.0
2000-05-31,6.12,6.5,6.0,6.5,31000,1.81370651969151,1.92632228398608,1.77814364675638,1.92632228398608,104603.472469333,0.0,1.0
2000-06-01,6.38,6.75,6.25,6.31,34500,1.89075941105095,2.00041160260093,1.85223296537123,1.87001440183879,116413.541941677,0.0,1.0
2000-06-02,6.75,7.0,6.56,6.56,70600,2.00041160260093,2.07450092121578,1.94410372045364,1.94410372045364,238225.972784996,0.0,1.0
2000-06-05,6.88,7.0,6.69,6.69,19500,2.03893804828065,2.07450092121578,1.98263016613336,1.98263016613336,65798.9584887738,0.0,1.0
2000-06-06,6.81,6.88,6.62,6.62,23700,2.01819303906849,2.03893804828065,1.96188515692121,1.96188515692121,79971.0418555867,0.0,1.0
2000-06-07,6.81,6.88,6.5,6.88,22500,2.01819303906849,2.03893804828065,1.92632228398608,2.03893804828065,75921.8751793545,0.0,1.0
2000-06-08,6.69,6.81,6.5,6.69,9700,1.98263016613336,2.01819303906849,1.92632228398608,1.98263016613336,32730.7639662106,0.0,1.0
2000-06-09,7.06,7.06,6.69,6.88,41200,2.09228235768334,2.09228235768334,1.98263016613336,2.03893804828065,139021.389217307,0.0,1.0
2000-06-12,7.0,7.25,6.81,7.0,81700,2.07450092121578,2.14859023983063,2.01819303906849,2.07450092121578,275680.764540144,0.0,1.0
2000-06-13,6.94,7.16,6.69,7.16,23600,2.05671948474821,2.12191808512928,1.98263016613336,2.12191808512928,79633.6112992341,0.0,1.0
2000-06-14,6.88,6.94,6.5,6.88,41700,2.03893804828065,2.05671948474821,1.92632228398608,2.03893804828065,140708.54199907,0.0,1.0
2000-06-15,7.0,7.0,6.62,6.62,2400,2.07450092121578,2.07450092121578,1.96188515692121,1.96188515692121,8098.33335246446,0.0,1.0
2000-06-16,7.0,7.0,6.81,6.94,13100,2.07450092121578,2.07450092121578,2.01819303906849,2.05671948474821,44203.4028822018,0.0,1.0
2000-06-19,7.25,7.25,6.88,6.88,44300,2.14859023983063,2.14859023983063,2.03893804828065,2.03893804828065,149481.73646424,0.0,1.0
2000-06-20,7.31,7.31,6.88,7.0,16600,2.16637167629819,2.16637167629819,2.03893804828065,2.07450092121578,56013.4723545459,0.0,1.0
2000-06-21,7.75,7.75,7.25,7.25,25100,2.29676887706032,2.29676887706032,2.14859023983063,2.14859023983063,84695.0696445244,0.0,1.0
2000-06-22,7.38,7.75,7.38,7.75,3600,2.18711668551035,2.29676887706032,2.18711668551035,2.29676887706032,12147.5000286967,0.0,1.0
2000-06-23,7.75,7.75,7.25,7.38,3200,2.29676887706032,2.29676887706032,2.14859023983063,2.18711668551035,10797.777803286,0.0,1.0
2000-06-26,7.56,7.75,7.38,7.38,7400,2.24046099491304,2.29676887706032,2.18711668551035,2.18711668551035,24969.8611700988,0.0,1.0
2000-06-27,7.38,7.56,7.25,7.38,6400,2.18711668551035,2.24046099491304,2.14859023983063,2.18711668551035,21595.5556065719,0.0,1.0
2000-06-28,8.0,8.12,7.81,7.81,54200,2.37085819567517,2.4064210686103,2.31455031352789,2.31455031352789,182887.361543156,0.0,1.0
2000-06-29,8.0,8.0,7.62,8.0,11900,2.37085819567517,2.37085819567517,2.2582424313806,2.37085819567517,40154.2362059697,0.0,1.0
2000-06-30,8.0,8.06,7.88,7.94,22200,2.37085819567517,2.38863963214274,2.33529532274005,2.35307675920761,74909.5835102965,0.0,1.0
2000-07-03,7.88,8.25,7.88,7.94,5600,2.33529532274005,2.44494751429002,2.33529532274005,2.35307675920761,18896.1111557504,0.0,1.0
2000-07-05,7.56,8.25,7.56,8.25,9700,2.24046099491304,2.44494751429002,2.24046099491304,2.44494751429002,32730.7639662106,0.0,1.0
2000-07-06,7.62,7.62,7.25,7.56,14100,2.2582424313806,2.2582424313806,2.14859023983063,2.24046099491304,47577.7084457288,0.0,1.0
2000-07-07,7.75,7.75,7.31,7.62,25500,2.29676887706032,2.29676887706032,2.16637167629819,2.2582424313806,86044.7918699352,0.0,1.0
2000-07-10,6.94,7.72,6.81,7.62,17300,2.05671948474821,2.28787815882654,2.01819303906849,2.2582424313806,58375.4862490148,0.0,1.0
2000-07-11,7.06,7.25,6.88,7.06,23400,2.09228235768334,2.14859023983063,2.03893804828065,2.09228235768334,78958.7501865286,0.0,1.0
2000-07-12,6.88,7.25,6.5,7.0,25400,2.03893804828065,2.14859023983063,1.92632228398608,2.07450092121578,85707.3613135823,0.0,1.0
2000-07-13,6.75,7.25,6.5,6.75,14500,2.00041160260093,2.14859023983063,1.92632228398608,2.00041160260093,48927.4306711395,0.0,1.0
2000-07-14,6.88,6.88,6.5,6.81,17000,2.03893804828065,2.03893804828065,1.92632228398608,2.01819303906849,57363.1945799567,0.0,1.0
2000-07-17,6.75,7.0,6.75,6.75,11400,2.00041160260093,2.07450092121578,2.00041160260093,2.00041160260093,38467.0834242062,0.0,1.0
2000-07-18,6.69,7.25,6.56,6.75,6800,1.98263016613336,2.14859023983063,1.94410372045364,2.00041160260093,22945.2778319827,0.0,1.0
2000-07-19,6.25,7.19,6.25,7.19,16100,1.85223296537123,2.13080880336306,1.85223296537123,2.13080880336306,54326.3195727825,0.0,1.0
2000-07-20,6.5,6.75,6.31,6.5,5500,1.92632228398608,2.00041160260093,1.87001440183879,1.92632228398608,18558.6805993977,0.0,1.0
2000-07-21,6.12,6.38,5.88,6.38,17700,1.81370651969151,1.89075941105095,1.74258077382125,1.89075941105095,59725.2084744254,0.0,1.0
2000-07-24,6.0,6.5,5.94,6.5,25400,1.77814364675638,1.92632228398608,1.76036221028882,1.92632228398608,85707.3613135823,0.0,1.0
2000-07-25,5.75,6.19,5.75,6.19,7700,1.70405432814153,1.83445152890367,1.70405432814153,1.83445152890367,25982.1528391569,0.0,1.0
2000-07-26,5.94,5.94,5.5,5.84,13200,1.76036221028882,1.76036221028882,1.62996500952668,1.73072648284288,44540.8334385545,0.0,1.0
2000-07-27,5.75,5.94,5.5,5.94,11200,1.70405432814153,1.76036221028882,1.62996500952668,1.76036221028882,37792.2223115009,0.0,1.0
2000-07-28,5.5,5.62,5.25,5.62,9500,1.62996500952668,1.66552788246181,1.55587569091183,1.66552788246181,32055.9028535052,0.0,1.0
2000-07-31,5.69,5.69,5.03,5.5,16000,1.68627289167397,1.68627289167397,1.49067709053077,1.62996500952668,53988.8890164297,0.0,1.0
2000-08-01,5.5,5.69,5.22,5.69,18800,1.62996500952668,1.68627289167397,1.54698497267805,1.68627289167397,63436.9445943051,0.0,1.0
2000-08-02,5.5,5.62,5.12,5.38,49400,1.62996500952668,1.66552788246181,1.51734924523211,1.59440213659155,166690.694838227,0.0,1.0
2000-08-03,5.75,5.81,5.12,5.19,19700,1.70405432814153,1.72183576460909,1.51734924523211,1.53809425444427,66473.8196014792,0.0,1.0
2000-08-04,5.38,5.84,5.0,5.81,56300,1.59440213659155,1.73072648284288,1.48178637229698,1.72183576460909,189973.403226563,0.0,1.0
2000-08-07,5.75,5.75,5.25,5.38,11100,1.70405432814153,1.70405432814153,1.55587569091183,1.59440213659155,37454.7917551482,0.0,1.0
2000-08-08,5.38,5.5,5.38,5.38,7100,1.59440213659155,1.62996500952668,1.59440213659155,1.59440213659155,23957.5695010408,0.0,1.0
2000-08-09,5.31,5.44,5.25,5.38,5300,1.5736571273794,1.61218357305912,1.55587569091183,1.59440213659155,17883.8194866923,0.0,1.0
2000-08-10,5.88,5.94,5.5,5.5,30800,1.74258077382125,1.76036221028882,1.62996500952668,1.62996500952668,103928.611356628,0.0,1.0
2000-08-11,5.75,5.81,5.5,5.62,7100,1.70405432814153,1.72183576460909,1.62996500952668,1.66552788246181,23957.5695010407,0.0,1.0
2000-08-14,5.62,5.69,5.56,5.56,4200,1.66552788246181,1.68627289167397,1.64774644599425,1.64774644599425,14172.0833668128,0.0,1.0
2000-08-15,5.56,5.62,5.5,5.62,14100,1.64774644599425,1.66552788246181,1.62996500952668,1.66552788246181,47577.7084457286,0.0,1.0
2000-08-16,5.78,5.88,5.5,5.62,36800,1.71294504637531,1.74258077382125,1.62996500952668,1.66552788246181,124174.444737789,0.0,1.0
2000-08-17,5.62,5.88,5.62,5.88,6400,1.66552788246181,1.74258077382125,1.66552788246181,1.74258077382125,21595.5556065719,0.0,1.0
2000-08-18,5.5,5.62,5.25,5.25,31600,1.62996500952668,1.66552788246181,1.55587569091183,1.55587569091183,106628.055807449,0.0,1.0
2000-08-21,5.62,5.62,5.25,5.56,33300,1.66552788246181,1.66552788246181,1.55587569091183,1.64774644599425,112364.375265445,0.0,1.0
2000-08-22,5.75,6.0,5.38,5.75,26900,1.70405432814153,1.77814364675638,1.59440213659155,1.70405432814153,90768.8196588727,0.0,1.0
2000-08-23,5.44,5.62,5.38,5.62,38600,1.61218357305912,1.66552788246181,1.59440213659155,1.66552788246181,130248.194752137,0.0,1.0
2000-08-24,5.56,5.62,5.38,5.5,54500,1.64774644599425,1.66552788246181,1.59440213659155,1.62996500952668,183899.653212214,0.0,1.0
2000-08-25,5.39,5.5,5.38,5.5,12500,1.59736570933615,1.62996500952668,1.59440213659155,1.62996500952668,42178.8195440858,0.0,1.0
2000-08-28,5.38,5.44,5.38,5.38,12000,1.59440213659155,1.61218357305912,1.59440213659155,1.59440213659155,40491.6667623225,0.0,1.0
2000-08-29,5.47,5.47,5.28,5.41,9600,1.6210742912929,1.6210742912929,1.56476640914561,1.60329285482534,32393.3334098579,0.0,1.0
2000-08-30,5.5,5.5,5.38,5.38,14400,1.62996500952668,1.62996500952668,1.59440213659155,1.59440213659155,48590.0001147869,0.0,1.0
2000-08-31,5.25,5.5,5.25,5.44,39000,1.55587569091183,1.62996500952668,1.55587569091183,1.61218357305912,131597.916977548,0.0,1.0
2000-09-01,5.5,5.75,5.31,5.31,25200,1.62996500952668,1.70405432814153,1.5736571273794,1.5736571273794,85032.5002008771,0.0,1.0
2000-09-05,5.41,5.5,5.41,5.44,15500,1.60329285482534,1.62996500952668,1.60329285482534,1.61218357305912,52301.7362346663,0.0,1.0
2000-09-06,5.41,5.56,5.41,5.56,5400,1.60329285482534,1.64774644599425,1.60329285482534,1.64774644599425,18221.250043045,0.0,1.0
2000-09-07,5.56,5.56,5.38,5.5,18000,1.64774644599425,1.64774644599425,1.59440213659155,1.62996500952668,60737.5001434834,0.0,1.0
2000-09-08,5.5,5.75,5.5,5.5,12900,1.62996500952668,1.70405432814153,1.62996500952668,1.62996500952668,43528.5417694966,0.0,1.0
2000-09-11,5.62,6.12,5.44,5.75,15700,1.66552788246181,1.81370651969151,1.61218357305912,1.70405432814153,52976.5973473717,0.0,1.0
2000-09-12,5.62,6.12,5.56,6.12,9600,1.66552788246181,1.81370651969151,1.64774644599425,1.81370651969151,32393.3334098579,0.0,1.0
2000-09-13,6.12,6.12,5.56,5.69,58400,1.81370651969151,1.81370651969151,1.64774644599425,1.68627289167397,197059.444909969,0.0,1.0
2000-09-14,6.12,6.44,6.12,6.34,14500,1.81370651969151,1.90854084751852,1.81370651969151,1.87890512007258,48927.4306711395,0.0,1.0
2000-09-15,5.81,6.19,5.81,6.12,6700,1.72183576460909,1.83445152890367,1.72183576460909,1.81370651969151,22607.84727563,0.0,1.0
2000-09-18,6.12,6.12,5.5,5.81,32700,1.81370651969151,1.81370651969151,1.62996500952668,1.72183576460909,110339.791927328,0.0,1.0
2000-09-19,6.0,6.12,5.69,6.12,17000,1.77814364675638,1.81370651969151,1.68627289167397,1.81370651969151,57363.1945799567,0.0,1.0
2000-09-20,5.81,5.81,5.62,5.62,3500,1.72183576460909,1.72183576460909,1.66552788246181,1.66552788246181,11810.0694723441,0.0,1.0
2000-09-21,5.81,5.88,5.38,5.66,43500,1.72183576460909,1.74258077382125,1.59440213659155,1.67738217344019,146782.292013419,0.0,1.0
2000-09-22,5.69,5.69,5.38,5.56,11900,1.68627289167397,1.68627289167397,1.59440213659155,1.64774644599425,40154.2362059696,0.0,1.0
2000-09-25,5.44,5.75,5.38,5.44,76400,1.61218357305912,1.70405432814153,1.59440213659155,1.61218357305912,257796.945053452,0.0,1.0
2000-09-26,6.0,6.38,5.25,5.31,171000,1.77814364675638,1.89075941105095,1.55587569091183,1.5736571273794,577006.251363094,0.0,1.0
2000-09-27,5.38,6.0,5.38,6.0,28100,1.59440213659155,1.77814364675638,1.59440213659155,1.77814364675638,94817.9863351051,0.0,1.0
2000-09-28,5.62,5.75,5.44,5.56,13200,1.66552788246181,1.70405432814153,1.61218357305912,1.64774644599425,44540.8334385546,0.0,1.0
2000-09-29,5.75,5.75,5.38,5.75,13500,1.70405432814153,1.70405432814153,1.59440213659155,1.70405432814153,45553.1251076127,0.0,1.0
2000-10-02,5.52,5.88,5.44,5.88,37200,1.63589215501587,1.74258077382125,1.61218357305912,1.74258077382125,125524.166963199,0.0,1.0
2000-10-03,5.5,5.56,5.5,5.56,18400,1.62996500952668,1.64774644599425,1.62996500952668,1.64774644599425,62087.2223688944,0.0,1.0
2000-10-04,5.38,5.5,5.31,5.5,29600,1.59440213659155,1.62996500952668,1.5736571273794,1.62996500952668,99879.4446803954,0.0,1.0
2000-10-05,5.31,5.5,5.31,5.34,15400,1.5736571273794,1.62996500952668,1.5736571273794,1.58254784561318,51964.3056783136,0.0,1.0
2000-10-06,5.0,5.44,4.75,5.44,68000,1.48178637229698,1.61218357305912,1.40769705368213,1.61218357305912,229452.778319827,0.0,1.0
2000-10-09,5.19,5.19,4.5,4.88,47900,1.53809425444427,1.53809425444427,1.33360773506729,1.44622349936186,161629.236492937,0.0,1.0
2000-10-10,5.25,5.38,4.88,5.06,19300,1.55587569091183,1.59440213659155,1.44622349936186,1.49956780876455,65124.0973760686,0.0,1.0
2000-10-11,5.5,5.5,5.0,5.0,37100,1.62996500952668,1.62996500952668,1.48178637229698,1.48178637229698,125186.736406847,0.0,1.0
2000-10-12,5.0,5.28,4.75,5.12,19400,1.54105782718886,1.62735706551144,1.46400493582942,1.5780432150414,62943.7768580974,0.2,1.0
2000-10-13,4.88,4.94,4.5,4.94,81300,1.50407243933633,1.5225651332626,1.38695204446998,1.5225651332626,263779.848379552,0.0,1.0
2000-10-16,4.53,4.62,4.5,4.5,13100,1.39619839143311,1.42393743232251,1.38695204446998,1.38695204446998,42503.2720021172,0.0,1.0
2000-10-17,4.53,4.81,4.5,4.59,84000,1.39619839143311,1.48249762975569,1.38695204446998,1.41469108535938,272540.0647464,0.0,1.0
2000-10-18,4.25,4.56,4.12,4.5,216000,1.30989915311053,1.40544473839624,1.26983164960362,1.38695204446998,700817.309347889,0.0,1.0
2000-10-19,4.38,4.62,4.12,4.25,130400,1.34996665661744,1.42393743232251,1.26983164960362,1.30989915311053,423086.005272985,0.0,1.0
2000-10-20,4.56,4.56,4.5,4.5,17400,1.40544473839624,1.40544473839624,1.38695204446998,1.38695204446998,56454.7276974688,0.0,1.0
2000-10-23,4.62,4.69,4.12,4.12,11400,1.42393743232251,1.44551224190315,1.26983164960362,1.26983164960362,36987.5802155829,0.0,1.0
2000-10-24,4.69,5.19,4.44,4.44,70900,1.44551224190315,1.59961802462204,1.36845935054371,1.36845935054371,230036.792744284,0.0,1.0
2000-10-25,4.06,4.53,4.03,4.53,130400,1.25133895567736,1.39619839143311,1.24209260871422,1.39619839143311,423086.005272983,0.0,1.0
2000-10-26,4.28,4.28,4.0,4.19,56800,1.31914550007367,1.31914550007367,1.23284626175109,1.29140645918427,184288.996161851,0.0,1.0
2000-10-27,4.31,4.31,4.19,4.19,45900,1.3283918470368,1.3283918470368,1.29140645918427,1.29140645918427,148923.678236426,0.0,1.0
2000-10-30,4.44,4.44,4.09,4.09,25300,1.36845935054371,1.36845935054371,1.26058530264049,1.26058530264049,82086.4718819516,0.0,1.0
2000-10-31,4.38,4.38,4.0,4.25,27600,1.34996665661744,1.34996665661744,1.23284626175109,1.30989915311053,89548.8784166747,0.0,1.0
2000-11-01,4.16,4.19,4.0,4.19,18700,1.28216011222113,1.29140645918427,1.23284626175109,1.29140645918427,60672.6096518775,0.0,1.0
2000-11-02,4.94,5.06,4.16,4.31,104700,1.5225651332626,1.55955052111513,1.28216011222113,1.3283918470368,339701.723558906,0.0,1.0
2000-11-03,4.88,5.06,4.62,5.0,23800,1.50407243933633,1.55955052111513,1.42393743232251,1.54105782718886,77219.6850114801,0.0,1.0
2000-11-06,4.69,4.69,4.38,4.56,18500,1.44551224190315,1.44551224190315,1.34996665661744,1.40544473839624,60023.7047358145,0.0,1.0
2000-11-07,4.38,4.62,4.25,4.41,21200,1.34996665661744,1.42393743232251,1.30989915311053,1.35921300358058,68783.9211026632,0.0,1.0
2000-11-08,4.5,4.5,4.5,4.5,400,1.38695204446998,1.38695204446998,1.38695204446998,1.38695204446998,1297.80983212571,0.0,1.0
2000-11-09,4.0,4.75,3.75,4.31,77900,1.23284626175109,1.46400493582942,1.15579337039165,1.3283918470368,252748.464806483,0.0,1.0
2000-11-10,3.78,4.38,3.75,3.98,51100,1.16503971735478,1.34996665661744,1.15579337039165,1.22668203044233,165795.20605406,0.0,1.0
2000-11-13,3.97,4.0,3.78,3.81,50100,1.22359991478796,1.23284626175109,1.16503971735478,1.17428606431791,162550.681473746,0.0,1.0
2000-11-14,4.0,4.12,3.97,3.97,25500,1.23284626175109,1.26983164960362,1.22359991478796,1.22359991478796,82735.3767980145,0.0,1.0
2000-11-15,4.19,4.25,4.0,4.12,20700,1.29140645918427,1.30989915311053,1.23284626175109,1.26983164960362,67161.6588125057,0.0,1.0
2000-11-16,4.06,4.06,3.88,4.0,22000,1.25133895567736,1.25133895567736,1.19586087389856,1.23284626175109,71379.5407669142,0.0,1.0
2000-11-17,3.94,4.12,3.88,4.12,7500,1.21435356782482,1.26983164960362,1.19586087389856,1.26983164960362,24333.9343523573,0.0,1.0
2000-11-20,3.94,4.12,3.88,3.94,20600,1.21435356782482,1.26983164960362,1.19586087389856,1.21435356782482,66837.2063544746,0.0,1.0
2000-11-21,3.94,4.0,3.81,3.94,42700,1.21435356782482,1.23284626175109,1.17428606431791,1.21435356782482,138541.199579421,0.0,1.0
2000-11-22,3.88,3.88,3.78,3.88,26900,1.19586087389856,1.19586087389856,1.16503971735478,1.19586087389856,87277.7112104543,0.0,1.0
2000-11-24,3.84,3.88,3.78,3.88,11400,1.18353241128105,1.19586087389856,1.16503971735478,1.19586087389856,36987.5802155828,0.0,1.0
2000-11-27,4.5,4.5,3.75,3.88,79700,1.38695204446998,1.38695204446998,1.15579337039165,1.19586087389856,258588.609051048,0.0,1.0
2000-11-28,3.88,4.38,3.78,4.0,30300,1.19586087389856,1.34996665661744,1.16503971735478,1.23284626175109,98309.0947835228,0.0,1.0
2000-11-29,3.81,3.88,3.75,3.81,29100,1.17428606431791,1.19586087389856,1.15579337039165,1.17428606431791,94415.6652871462,0.0,1.0
2000-11-30,3.88,3.88,3.69,3.81,56000,1.19586087389856,1.19586087389856,1.13730067646538,1.17428606431791,181693.3764976,0.0,1.0
2000-12-01,3.88,3.88,3.62,3.75,28800,1.19586087389856,1.19586087389856,1.11572586688474,1.15579337039165,93442.3079130514,0.0,1.0
2000-12-04,3.72,3.72,3.56,3.62,8100,1.14654702342851,1.14654702342851,1.09723317295847,1.11572586688474,26280.6491005459,0.0,1.0
2000-12-05,3.5,3.66,3.38,3.62,138600,1.0787404790322,1.12805432950225,1.04175509117967,1.11572586688474,449691.106831563,0.0,1.0
2000-12-06,3.62,3.69,3.38,3.44,23800,1.11572586688474,1.13730067646538,1.04175509117967,1.06024778510594,77219.6850114799,0.0,1.0
2000-12-07,3.56,3.62,3.31,3.5,26100,1.09723317295847,1.11572586688474,1.02018028159903,1.0787404790322,84682.0915462031,0.0,1.0
2000-12-08,3.62,3.66,3.38,3.5,7400,1.11572586688474,1.12805432950225,1.04175509117967,1.0787404790322,24009.4818943257,0.0,1.0
2000-12-11,3.62,3.62,3.38,3.5,18600,1.11572586688474,1.11572586688474,1.04175509117967,1.0787404790322,60348.1571938456,0.0,1.0
2000-12-12,3.66,3.66,3.44,3.53,9900,1.12805432950225,1.12805432950225,1.06024778510594,1.08798682599534,32120.7933451114,0.0,1.0
2000-12-13,3.78,4.19,3.66,3.67,44100,1.16503971735478,1.29140645918427,1.12805432950225,1.13113644515663,143083.53399186,0.0,1.0
2000-12-14,3.88,3.88,3.75,3.81,10800,1.19586087389856,1.19586087389856,1.15579337039165,1.17428606431791,35040.8654673943,0.0,1.0
2000-12-15,3.88,3.88,3.62,3.88,17800,1.19586087389856,1.19586087389856,1.11572586688474,1.19586087389856,57752.5375295943,0.0,1.0
2000-12-18,3.81,3.94,3.44,3.59,11900,1.17428606431791,1.21435356782482,1.06024778510594,1.1064795199216,38609.8425057402,0.0,1.0
2000-12-19,3.5,3.69,3.38,3.5,41200,1.0787404790322,1.13730067646538,1.04175509117967,1.0787404790322,133674.412708949,0.0,1.0
2000-12-20,3.25,3.38,3.25,3.38,35000,1.00168758767276,1.04175509117967,1.00168758767276,1.04175509117967,113558.360311,0.0,1.0
2000-12-21,3.22,3.28,3.0,3.28,55300,0.992441240709628,1.01093393463589,0.924634696313318,1.01093393463589,179422.20929138,0.0,1.0
2000-12-22,3.12,3.31,3.0,3.22,98300,0.96162008416585,1.02018028159903,0.924634696313318,0.992441240709628,318936.766244895,0.0,1.0
2000-12-26,3.19,3.38,3.03,3.06,33900,0.983194893746494,1.04175509117967,0.933881043276451,0.943127390239584,109989.383272655,0.0,1.0
2000-12-27,3.03,3.19,3.03,3.11,39300,0.933881043276451,0.983194893746494,0.933881043276451,0.958537968511473,127509.816006352,0.0,1.0
2000-12-28,3.0,3.03,2.62,3.03,410300,0.924634696313318,0.933881043276451,0.807514301446964,0.933881043276451,1331228.43530295,0.0,1.0
2000-12-29,3.0,3.06,2.88,2.94,66800,0.924634696313318,0.943127390239584,0.887649308460785,0.906142002387051,216734.241964995,0.0,1.0
2001-01-02,3.0,3.06,2.88,3.06,24900,0.924634696313318,0.943127390239584,0.887649308460785,0.943127390239584,80788.6620498258,0.0,1.0
2001-01-03,3.0,3.19,2.94,3.06,24200,0.924634696313318,0.983194893746494,0.906142002387051,0.943127390239584,78517.4948436058,0.0,1.0
2001-01-04,3.19,3.31,2.88,3.06,140300,0.983194893746494,1.02018028159903,0.887649308460785,0.943127390239584,455206.798618095,0.0,1.0
2001-01-05,3.06,3.19,2.81,3.19,57400,0.943127390239584,0.983194893746494,0.866074498880141,0.983194893746494,186235.71091004,0.0,1.0
2001-01-08,3.0,3.0,3.0,3.0,2000,0.924634696313318,0.924634696313318,0.924634696313318,0.924634696313318,6489.04916062858,0.0,1.0
2001-01-09,3.0,3.06,3.0,3.03,27000,0.924634696313318,0.943127390239584,0.924634696313318,0.933881043276451,87602.1636684859,0.0,1.0
2001-01-10,3.22,3.25,3.0,3.0,31700,0.992441240709628,1.00168758767276,0.924634696313318,0.924634696313318,102851.429195963,0.0,1.0
2001-01-11,3.56,3.56,3.22,3.25,57200,1.09723317295847,1.09723317295847,0.992441240709628,1.00168758767276,185586.805993978,0.0,1.0
2001-01-12,3.69,3.69,3.36,3.5,15100,1.13730067646538,1.13730067646538,1.03559085987092,1.0787404790322,48992.3211627459,0.0,1.0
2001-01-16,3.75,3.75,3.38,3.69,9600,1.15579337039165,1.15579337039165,1.04175509117967,1.13730067646538,31147.4359710171,0.0,1.0
2001-01-17,3.81,3.84,3.62,3.75,26100,1.17428606431791,1.18353241128105,1.11572586688474,1.15579337039165,84682.0915462033,0.0,1.0
2001-01-18,4.0,4.0,3.5,3.56,19200,1.23284626175109,1.23284626175109,1.0787404790322,1.09723317295847,62294.8719420344,0.0,1.0
2001-01-19,4.0,4.0,3.81,4.0,20200,1.23284626175109,1.23284626175109,1.17428606431791,1.23284626175109,65539.3965223487,0.0,1.0
2001-01-22,4.0,4.0,3.88,3.88,9400,1.23284626175109,1.23284626175109,1.19586087389856,1.19586087389856,30498.5310549544,0.0,1.0
2001-01-23,4.06,4.06,3.94,3.94,40500,1.25133895567736,1.25133895567736,1.21435356782482,1.21435356782482,131403.245502728,0.0,1.0
2001-01-24,3.97,4.08,3.81,4.0,20300,1.22359991478796,1.25750318698611,1.17428606431791,1.23284626175109,65863.84898038,0.0,1.0
2001-01-25,4.0,4.06,3.81,4.06,11500,1.23284626175109,1.25133895567736,1.17428606431791,1.25133895567736,37312.0326736144,0.0,1.0
2001-01-26,3.81,3.88,3.81,3.81,16700,1.17428606431791,1.19586087389856,1.17428606431791,1.17428606431791,54183.5604912488,0.0,1.0
2001-01-29,3.84,3.88,3.81,3.88,12000,1.18353241128105,1.19586087389856,1.17428606431791,1.19586087389856,38934.2949637714,0.0,1.0
2001-01-30,3.84,3.84,3.75,3.75,17400,1.18353241128105,1.18353241128105,1.15579337039165,1.15579337039165,56454.7276974685,0.0,1.0
2001-01-31,3.84,3.84,3.84,3.84,0,1.18353241128105,1.18353241128105,1.18353241128105,1.18353241128105,0,0.0,1.0
2001-02-01,3.62,3.78,3.62,3.75,4000,1.11572586688474,1.16503971735478,1.11572586688474,1.15579337039165,12978.0983212571,0.0,1.0
2001-02-02,3.81,3.84,3.69,3.69,19200,1.17428606431791,1.18353241128105,1.13730067646538,1.13730067646538,62294.8719420346,0.0,1.0
2001-02-05,3.94,3.94,3.81,3.83,20900,1.21435356782482,1.21435356782482,1.17428606431791,1.18045029562667,67810.5637285689,0.0,1.0
2001-02-06,3.97,4.0,3.88,3.94,9100,1.22359991478796,1.23284626175109,1.19586087389856,1.21435356782482,29525.17368086,0.0,1.0
2001-02-07,3.94,3.94,3.84,3.88,20900,1.21435356782482,1.21435356782482,1.18353241128105,1.19586087389856,67810.5637285689,0.0,1.0
2001-02-08,3.97,3.97,3.91,3.94,6200,1.22359991478796,1.22359991478796,1.20510722086169,1.21435356782482,20116.0523979486,0.0,1.0
2001-02-09,4.19,4.19,3.88,3.94,26000,1.29140645918427,1.29140645918427,1.19586087389856,1.21435356782482,84357.6390881714,0.0,1.0
2001-02-12,4.06,4.12,3.94,4.12,2800,1.25133895567736,1.26983164960362,1.21435356782482,1.26983164960362,9084.66882487999,0.0,1.0
2001-02-13,4.09,4.09,3.94,4.06,14900,1.26058530264049,1.26058530264049,1.21435356782482,1.25133895567736,48343.4162466829,0.0,1.0
2001-02-14,4.19,4.19,3.84,3.88,4000,1.29140645918427,1.29140645918427,1.18353241128105,1.19586087389856,12978.0983212571,0.0,1.0
2001-02-15,4.19,4.19,4.0,4.06,16700,1.29140645918427,1.29140645918427,1.23284626175109,1.25133895567736,54183.5604912486,0.0,1.0
2001-02-16,4.0,4.19,4.0,4.12,13000,1.23284626175109,1.29140645918427,1.23284626175109,1.26983164960362,42178.8195440858,0.0,1.0
2001-02-20,4.12,4.19,3.88,3.88,25800,1.26983164960362,1.29140645918427,1.19586087389856,1.19586087389856,83708.7341721089,0.0,1.0
2001-02-21,4.25,4.25,4.12,4.12,41200,1.30989915311053,1.30989915311053,1.26983164960362,1.26983164960362,133674.412708949,0.0,1.0
2001-02-22,4.19,4.25,4.12,4.25,28200,1.29140645918427,1.30989915311053,1.26983164960362,1.30989915311053,91495.5931648628,0.0,1.0
2001-02-23,4.12,4.19,3.94,4.19,30100,1.26983164960362,1.29140645918427,1.21435356782482,1.29140645918427,97660.1898674604,0.0,1.0
2001-02-26,4.03,4.19,4.03,4.19,4500,1.24209260871422,1.29140645918427,1.24209260871422,1.29140645918427,14600.3606114144,0.0,1.0
2001-02-27,4.06,4.06,4.03,4.03,3800,1.25133895567736,1.25133895567736,1.24209260871422,1.24209260871422,12329.1934051943,0.0,1.0
2001-02-28,4.06,4.19,4.03,4.19,13300,1.25133895567736,1.29140645918427,1.24209260871422,1.29140645918427,43152.17691818,0.0,1.0
2001-03-01,4.12,4.12,3.88,4.0,2800,1.26983164960362,1.26983164960362,1.19586087389856,1.23284626175109,9084.66882488004,0.0,1.0
2001-03-02,4.0,4.12,3.81,4.12,4500,1.23284626175109,1.26983164960362,1.17428606431791,1.26983164960362,14600.3606114143,0.0,1.0
2001-03-05,4.0,4.0,3.75,3.81,5500,1.23284626175109,1.23284626175109,1.15579337039165,1.17428606431791,17844.8851917286,0.0,1.0
2001-03-06,3.97,4.0,3.81,3.81,2900,1.22359991478796,1.23284626175109,1.17428606431791,1.17428606431791,9409.12128291143,0.0,1.0
2001-03-07,4.0,4.0,3.81,3.97,4100,1.23284626175109,1.23284626175109,1.17428606431791,1.22359991478796,13302.5507792886,0.0,1.0
2001-03-08,4.0,4.0,4.0,4.0,2600,1.23284626175109,1.23284626175109,1.23284626175109,1.23284626175109,8435.76390881716,0.0,1.0
2001-03-09,4.06,4.06,3.88,3.88,5800,1.25133895567736,1.25133895567736,1.19586087389856,1.19586087389856,18818.2425658228,0.0,1.0
2001-03-12,3.91,3.91,3.75,3.88,7500,1.20510722086169,1.20510722086169,1.15579337039165,1.19586087389856,24333.9343523572,0.0,1.0
2001-03-13,4.12,4.12,3.62,3.75,18800,1.26983164960362,1.26983164960362,1.11572586688474,1.15579337039165,60997.0621099088,0.0,1.0
2001-03-14,4.12,4.12,3.81,3.81,300,1.26983164960362,1.26983164960362,1.17428606431791,1.17428606431791,973.35737409429,0.0,1.0
2001-03-15,4.12,4.12,3.88,4.12,4600,1.26983164960362,1.26983164960362,1.19586087389856,1.26983164960362,14924.8130694458,0.0,1.0
2001-03-16,4.06,4.12,3.78,4.12,3700,1.25133895567736,1.26983164960362,1.16503971735478,1.26983164960362,12004.7409471628,0.0,1.0
2001-03-19,4.06,4.06,3.81,3.81,10000,1.25133895567736,1.25133895567736,1.17428606431791,1.17428606431791,32445.2458031428,0.0,1.0
2001-03-20,4.12,4.12,3.75,4.06,15200,1.26983164960362,1.26983164960362,1.15579337039165,1.25133895567736,49316.7736207774,0.0,1.0
2001-03-21,3.88,3.88,3.75,3.75,2000,1.19586087389856,1.19586087389856,1.15579337039165,1.15579337039165,6489.04916062857,0.0,1.0
2001-03-22,3.62,4.0,3.62,4.0,5100,1.11572586688474,1.23284626175109,1.11572586688474,1.23284626175109,16547.0753596028,0.0,1.0
2001-03-23,3.69,3.75,3.28,3.62,14600,1.13730067646538,1.15579337039165,1.01093393463589,1.11572586688474,47370.0588725887,0.0,1.0
2001-03-26,3.75,3.75,3.66,3.69,1300,1.15579337039165,1.15579337039165,1.12805432950225,1.13730067646538,4217.88195440857,0.0,1.0
2001-03-27,3.84,3.84,3.62,3.62,5400,1.18353241128105,1.18353241128105,1.11572586688474,1.11572586688474,17520.4327336971,0.0,1.0
2001-03-28,3.84,3.84,3.75,3.75,11700,1.18353241128105,1.18353241128105,1.15579337039165,1.15579337039165,37960.9375896771,0.0,1.0
2001-03-29,3.81,3.84,3.62,3.69,6200,1.17428606431791,1.18353241128105,1.11572586688474,1.13730067646538,20116.0523979487,0.0,1.0
2001-03-30,3.81,3.81,3.62,3.62,3700,1.17428606431791,1.17428606431791,1.11572586688474,1.11572586688474,12004.7409471629,0.0,1.0
2001-04-02,3.75,3.75,3.69,3.75,12500,1.15579337039165,1.15579337039165,1.13730067646538,1.15579337039165,40556.5572539285,0.0,1.0
2001-04-03,3.69,3.81,3.62,3.62,32700,1.13730067646538,1.17428606431791,1.11572586688474,1.11572586688474,106095.953776277,0.0,1.0
2001-04-04,3.72,3.81,3.62,3.62,19100,1.14654702342851,1.17428606431791,1.11572586688474,1.11572586688474,61970.4194840032,0.0,1.0
2001-04-05,3.75,3.75,3.62,3.62,41700,1.15579337039165,1.15579337039165,1.11572586688474,1.11572586688474,135296.674999106,0.0,1.0
2001-04-06,3.69,3.72,3.56,3.66,2900,1.13730067646538,1.14654702342851,1.09723317295847,1.12805432950225,9409.12128291145,0.0,1.0
2001-04-09,3.7,3.7,3.69,3.69,1400,1.14038279211976,1.14038279211976,1.13730067646538,1.13730067646538,4542.33441244,0.0,1.0
2001-04-10,4.0,4.0,3.6,3.6,2700,1.23284626175109,1.23284626175109,1.10956163557598,1.10956163557598,8760.21636684859,0.0,1.0
2001-04-11,3.8,3.8,3.6,3.73,13500,1.17120394866354,1.17120394866354,1.10956163557598,1.14962913908289,43801.0818342428,0.0,1.0
2001-04-12,3.78,3.78,3.55,3.58,10100,1.16503971735478,1.16503971735478,1.09415105730409,1.10339740426723,32769.6982611744,0.0,1.0
2001-04-16,3.77,3.82,3.6,3.82,23300,1.1619576017004,1.17736817997229,1.10956163557598,1.17736817997229,75597.4227213232,0.0,1.0
2001-04-17,3.62,3.63,3.55,3.6,8900,1.11572586688474,1.11880798253911,1.09415105730409,1.10956163557598,28876.2687647971,0.0,1.0
2001-04-18,4.05,4.07,3.62,3.62,40400,1.24825684002298,1.25442107133173,1.11572586688474,1.11572586688474,131078.793044697,0.0,1.0
2001-04-19,3.99,4.04,3.9,3.9,7200,1.22976414609671,1.2451747243686,1.20202510520731,1.20202510520731,23360.576978263,0.0,1.0
2001-04-20,4.1,4.25,3.95,4.0,37600,1.26366741829487,1.30989915311053,1.2174356834792,1.23284626175109,121994.124219817,0.0,1.0
2001-04-23,4.0,4.05,3.98,4.05,3700,1.23284626175109,1.24825684002298,1.22668203044233,1.24825684002298,12004.7409471629,0.0,1.0
2001-04-24,4.05,4.05,4.05,4.05,200,1.24825684002298,1.24825684002298,1.24825684002298,1.24825684002298,648.904916062858,0.0,1.0
2001-04-25,4.05,4.05,3.95,4.05,2900,1.24825684002298,1.24825684002298,1.2174356834792,1.24825684002298,9409.12128291144,0.0,1.0
2001-04-26,3.96,4.03,3.96,4.03,2300,1.22051779913358,1.24209260871422,1.22051779913358,1.24209260871422,7462.40653472287,0.0,1.0
2001-04-27,3.82,4.0,3.82,3.82,4500,1.17736817997229,1.23284626175109,1.17736817997229,1.17736817997229,14600.3606114143,0.0,1.0
2001-04-30,3.96,3.97,3.87,3.87,1900,1.22051779913358,1.22359991478796,1.19277875824418,1.19277875824418,6164.59670259715,0.0,1.0
2001-05-01,4.0,4.0,3.9,3.92,18900,1.23284626175109,1.23284626175109,1.20202510520731,1.20818933651607,61321.5145679401,0.0,1.0
2001-05-02,4.0,4.0,3.84,3.9,14000,1.23284626175109,1.23284626175109,1.18353241128105,1.20202510520731,45423.3441244001,0.0,1.0
2001-05-03,3.94,3.94,3.88,3.88,13200,1.21435356782482,1.21435356782482,1.19586087389856,1.19586087389856,42827.7244601488,0.0,1.0
2001-05-04,4.08,4.08,3.87,3.95,14100,1.25750318698611,1.25750318698611,1.19277875824418,1.2174356834792,45747.7965824316,0.0,1.0
2001-05-07,4.08,4.08,3.86,4.08,4100,1.25750318698611,1.25750318698611,1.1896966425898,1.25750318698611,13302.5507792886,0.0,1.0
2001-05-08,4.0,4.0,3.87,3.87,17800,1.23284626175109,1.23284626175109,1.19277875824418,1.19277875824418,57752.5375295944,0.0,1.0
2001-05-09,4.02,4.03,3.87,4.03,1000,1.23901049305985,1.24209260871422,1.19277875824418,1.24209260871422,3244.52458031428,0.0,1.0
2001-05-10,3.87,4.01,3.87,4.01,3100,1.19277875824418,1.23592837740547,1.19277875824418,1.23592837740547,10058.0261989743,0.0,1.0
2001-05-11,3.98,3.99,3.87,3.99,2400,1.22668203044233,1.22976414609671,1.19277875824418,1.22976414609671,7786.85899275433,0.0,1.0
2001-05-14,3.95,4.0,3.82,3.88,23800,1.2174356834792,1.23284626175109,1.17736817997229,1.19586087389856,77219.6850114803,0.0,1.0
2001-05-15,3.82,3.98,3.82,3.98,400,1.17736817997229,1.22668203044233,1.17736817997229,1.22668203044233,1297.80983212572,0.0,1.0
2001-05-16,4.1,4.1,3.96,3.97,30900,1.26366741829487,1.26366741829487,1.22051779913358,1.22359991478796,100255.809531711,0.0,1.0
2001-05-17,3.9,4.09,3.9,4.09,900,1.20202510520731,1.26058530264049,1.20202510520731,1.26058530264049,2920.07212228287,0.0,1.0
2001-05-18,4.05,4.05,4.05,4.05,500,1.24825684002298,1.24825684002298,1.24825684002298,1.24825684002298,1622.26229015714,0.0,1.0
2001-05-21,4.08,4.08,3.88,3.88,1900,1.25750318698611,1.25750318698611,1.19586087389856,1.19586087389856,6164.59670259717,0.0,1.0
2001-05-22,4.08,4.08,3.93,4.08,4500,1.25750318698611,1.25750318698611,1.21127145217045,1.25750318698611,14600.3606114143,0.0,1.0
2001-05-23,4.08,4.08,3.97,4.02,4200,1.25750318698611,1.25750318698611,1.22359991478796,1.23901049305985,13627.0032373201,0.0,1.0
2001-05-24,3.87,3.93,3.87,3.93,8100,1.19277875824418,1.21127145217045,1.19277875824418,1.21127145217045,26280.6491005458,0.0,1.0
2001-05-25,3.98,3.98,3.86,3.86,1200,1.22668203044233,1.22668203044233,1.1896966425898,1.1896966425898,3893.42949637717,0.0,1.0
2001-05-29,4.0,4.0,3.83,3.98,5400,1.23284626175109,1.23284626175109,1.18045029562667,1.22668203044233,17520.4327336972,0.0,1.0
2001-05-30,3.94,3.94,3.84,3.85,3200,1.21435356782482,1.21435356782482,1.18353241128105,1.18661452693542,10382.4786570058,0.0,1.0
2001-05-31,3.89,3.89,3.8,3.83,17600,1.19894298955294,1.19894298955294,1.17120394866354,1.18045029562667,57103.6326135313,0.0,1.0
2001-06-01,3.95,3.95,3.78,3.8,39900,1.2174356834792,1.2174356834792,1.16503971735478,1.17120394866354,129456.53075454,0.0,1.0
2001-06-04,3.78,3.95,3.77,3.85,2100,1.16503971735478,1.2174356834792,1.1619576017004,1.18661452693542,6813.50161866002,0.0,1.0
2001-06-05,3.94,4.0,3.77,3.94,11300,1.21435356782482,1.23284626175109,1.1619576017004,1.21435356782482,36663.1277575516,0.0,1.0
2001-06-06,3.9,3.9,3.77,3.77,8000,1.20202510520731,1.20202510520731,1.1619576017004,1.1619576017004,25956.1966425144,0.0,1.0
2001-06-07,3.79,3.81,3.77,3.81,19500,1.16812183300916,1.17428606431791,1.1619576017004,1.17428606431791,63268.2293161286,0.0,1.0
2001-06-08,3.74,3.8,3.74,3.74,6200,1.15271125473727,1.17120394866354,1.15271125473727,1.15271125473727,20116.0523979486,0.0,1.0
2001-06-11,3.8,3.8,3.73,3.74,4400,1.17120394866354,1.17120394866354,1.14962913908289,1.15271125473727,14275.9081533828,0.0,1.0
2001-06-12,3.72,3.72,3.7,3.72,1600,1.14654702342851,1.14654702342851,1.14038279211976,1.14654702342851,5191.23932850289,0.0,1.0
2001-06-13,3.72,3.72,3.72,3.72,0,1.14654702342851,1.14654702342851,1.14654702342851,1.14654702342851,0,0.0,1.0
2001-06-14,3.69,3.75,3.69,3.71,5500,1.13730067646538,1.15579337039165,1.13730067646538,1.14346490777414,17844.8851917286,0.0,1.0
2001-06-15,3.75,3.75,3.75,3.75,100,1.15579337039165,1.15579337039165,1.15579337039165,1.15579337039165,324.452458031428,0.0,1.0
2001-06-18,3.69,3.72,3.69,3.72,3900,1.13730067646538,1.14654702342851,1.13730067646538,1.14654702342851,12653.6458632257,0.0,1.0
2001-06-19,3.7,3.72,3.67,3.67,400,1.14038279211976,1.14654702342851,1.13113644515663,1.13113644515663,1297.80983212572,0.0,1.0
2001-06-20,3.75,3.75,3.75,3.75,300,1.15579337039165,1.15579337039165,1.15579337039165,1.15579337039165,973.357374094285,0.0,1.0
2001-06-21,3.68,3.7,3.67,3.7,2700,1.134218560811,1.14038279211976,1.13113644515663,1.14038279211976,8760.21636684861,0.0,1.0
2001-06-22,3.62,3.68,3.62,3.68,2200,1.11572586688474,1.134218560811,1.11572586688474,1.134218560811,7137.95407669142,0.0,1.0
2001-06-25,3.62,3.62,3.62,3.62,2100,1.11572586688474,1.11572586688474,1.11572586688474,1.11572586688474,6813.50161865999,0.0,1.0
2001-06-26,3.62,3.63,3.62,3.62,1900,1.11572586688474,1.11880798253911,1.11572586688474,1.11572586688474,6164.59670259714,0.0,1.0
2001-06-27,3.63,3.73,3.61,3.62,5700,1.11880798253911,1.14962913908289,1.11264375123036,1.11572586688474,18493.7901077915,0.0,1.0
2001-06-28,3.68,3.68,3.55,3.61,12800,1.134218560811,1.134218560811,1.09415105730409,1.11264375123036,41529.914628023,0.0,1.0
2001-06-29,3.78,3.78,3.7,3.7,2700,1.16503971735478,1.16503971735478,1.14038279211976,1.14038279211976,8760.21636684859,0.0,1.0
2001-07-02,3.84,3.85,3.76,3.76,7600,1.18353241128105,1.18661452693542,1.15887548604602,1.15887548604602,24658.3868103886,0.0,1.0
2001-07-03,3.84,3.84,3.56,3.75,1700,1.18353241128105,1.18353241128105,1.09723317295847,1.15579337039165,5515.69178653428,0.0,1.0
2001-07-05,3.88,3.94,3.85,3.85,4900,1.19586087389856,1.21435356782482,1.18661452693542,1.18661452693542,15898.17044354,0.0,1.0
2001-07-06,3.9,3.9,3.9,3.9,200,1.20202510520731,1.20202510520731,1.20202510520731,1.20202510520731,648.90491606286,0.0,1.0
2001-07-09,3.88,3.88,3.85,3.85,1900,1.19586087389856,1.19586087389856,1.18661452693542,1.18661452693542,6164.59670259714,0.0,1.0
2001-07-10,3.7,3.89,3.7,3.89,1000,1.14038279211976,1.19894298955294,1.14038279211976,1.19894298955294,3244.52458031429,0.0,1.0
2001-07-11,3.73,3.84,3.73,3.84,2000,1.14962913908289,1.18353241128105,1.14962913908289,1.18353241128105,6489.04916062859,0.0,1.0
2001-07-12,3.85,3.85,3.75,3.83,1700,1.18661452693542,1.18661452693542,1.15579337039165,1.18045029562667,5515.69178653432,0.0,1.0
2001-07-13,3.9,3.9,3.75,3.75,8600,1.20202510520731,1.20202510520731,1.15579337039165,1.15579337039165,27902.911390703,0.0,1.0
2001-07-16,3.83,3.83,3.7,3.7,27500,1.18045029562667,1.18045029562667,1.14038279211976,1.14038279211976,89224.425958643,0.0,1.0
2001-07-17,3.9,3.9,3.89,3.89,8400,1.20202510520731,1.20202510520731,1.19894298955294,1.19894298955294,27254.0064746401,0.0,1.0
2001-07-18,3.73,3.86,3.71,3.86,6800,1.14962913908289,1.1896966425898,1.14346490777414,1.1896966425898,22062.7671461372,0.0,1.0
2001-07-19,3.8,3.8,3.75,3.78,3500,1.17120394866354,1.17120394866354,1.15579337039165,1.16503971735478,11355.8360311,0.0,1.0
2001-07-20,3.89,3.92,3.75,3.76,15600,1.19894298955294,1.20818933651607,1.15579337039165,1.15887548604602,50614.5834529028,0.0,1.0
2001-07-23,3.8,3.92,3.8,3.92,300,1.17120394866354,1.20818933651607,1.17120394866354,1.20818933651607,973.357374094284,0.0,1.0
2001-07-24,3.75,3.81,3.75,3.81,4300,1.15579337039165,1.17428606431791,1.15579337039165,1.17428606431791,13951.4556953514,0.0,1.0
2001-07-25,3.81,3.9,3.7,3.77,4800,1.17428606431791,1.20202510520731,1.14038279211976,1.1619576017004,15573.7179855086,0.0,1.0
2001-07-26,3.78,3.78,3.78,3.78,3500,1.16503971735478,1.16503971735478,1.16503971735478,1.16503971735478,11355.8360311,0.0,1.0
2001-07-27,3.76,3.8,3.69,3.8,9000,1.15887548604602,1.17120394866354,1.13730067646538,1.17120394866354,29200.7212228287,0.0,1.0
2001-07-30,3.69,3.7,3.69,3.7,700,1.13730067646538,1.14038279211976,1.13730067646538,1.14038279211976,2271.16720622001,0.0,1.0
2001-07-31,3.8,3.8,3.69,3.69,3200,1.17120394866354,1.17120394866354,1.13730067646538,1.13730067646538,10382.4786570057,0.0,1.0
2001-08-01,3.8,3.8,3.8,3.8,4800,1.17120394866354,1.17120394866354,1.17120394866354,1.17120394866354,15573.7179855085,0.0,1.0
2001-08-02,3.84,3.84,3.73,3.73,700,1.18353241128105,1.18353241128105,1.14962913908289,1.14962913908289,2271.16720622,0.0,1.0
2001-08-03,3.75,3.75,3.75,3.75,1300,1.15579337039165,1.15579337039165,1.15579337039165,1.15579337039165,4217.88195440857,0.0,1.0
2001-08-06,3.76,3.77,3.76,3.77,1400,1.15887548604602,1.1619576017004,1.15887548604602,1.1619576017004,4542.33441244003,0.0,1.0
2001-08-07,3.92,3.93,3.66,3.84,14800,1.20818933651607,1.21127145217045,1.12805432950225,1.18353241128105,48018.9637886515,0.0,1.0
2001-08-08,3.81,3.93,3.8,3.93,3900,1.17428606431791,1.21127145217045,1.17120394866354,1.21127145217045,12653.6458632258,0.0,1.0
2001-08-09,3.88,3.88,3.8,3.85,13000,1.19586087389856,1.19586087389856,1.17120394866354,1.18661452693542,42178.8195440857,0.0,1.0
2001-08-10,3.88,3.88,3.7,3.72,1800,1.19586087389856,1.19586087389856,1.14038279211976,1.14654702342851,5840.14424456571,0.0,1.0
2001-08-13,3.8,3.8,3.7,3.7,2500,1.17120394866354,1.17120394866354,1.14038279211976,1.14038279211976,8111.3114507857,0.0,1.0
2001-08-14,3.75,3.8,3.75,3.8,3900,1.15579337039165,1.17120394866354,1.15579337039165,1.17120394866354,12653.6458632257,0.0,1.0
2001-08-15,3.73,3.87,3.73,3.85,10900,1.14962913908289,1.19277875824418,1.14962913908289,1.18661452693542,35365.3179254258,0.0,1.0
2001-08-16,3.7,3.73,3.7,3.73,6500,1.14038279211976,1.14962913908289,1.14038279211976,1.14962913908289,21089.4097720429,0.0,1.0
2001-08-17,3.8,3.8,3.7,3.7,300,1.17120394866354,1.17120394866354,1.14038279211976,1.14038279211976,973.357374094284,0.0,1.0
2001-08-20,3.75,3.8,3.75,3.8,9300,1.15579337039165,1.17120394866354,1.15579337039165,1.17120394866354,30174.0785969228,0.0,1.0
2001-08-21,3.74,3.75,3.66,3.75,1500,1.15271125473727,1.15579337039165,1.12805432950225,1.15579337039165,4866.78687047144,0.0,1.0
2001-08-22,3.65,3.68,3.61,3.66,7100,1.12497221384787,1.134218560811,1.11264375123036,1.12805432950225,23036.1245202315,0.0,1.0
2001-08-23,3.7,3.81,3.6,3.65,5600,1.14038279211976,1.17428606431791,1.10956163557598,1.12497221384787,18169.33764976,0.0,1.0
2001-08-24,3.61,3.65,3.6,3.65,700,1.11264375123036,1.12497221384787,1.10956163557598,1.12497221384787,2271.16720622,0.0,1.0
2001-08-27,3.72,3.72,3.6,3.6,1900,1.14654702342851,1.14654702342851,1.10956163557598,1.10956163557598,6164.59670259718,0.0,1.0
2001-08-28,3.6,3.6,3.6,3.6,1500,1.10956163557598,1.10956163557598,1.10956163557598,1.10956163557598,4866.78687047144,0.0,1.0
2001-08-29,3.6,3.65,3.6,3.65,4500,1.10956163557598,1.12497221384787,1.10956163557598,1.12497221384787,14600.3606114143,0.0,1.0
2001-08-30,3.65,3.65,3.51,3.6,3700,1.12497221384787,1.12497221384787,1.08182259468658,1.10956163557598,12004.7409471629,0.0,1.0
2001-08-31,3.75,3.75,3.75,3.75,500,1.15579337039165,1.15579337039165,1.15579337039165,1.15579337039165,1622.26229015714,0.0,1.0
2001-09-04,3.7,3.7,3.5,3.5,11100,1.14038279211976,1.14038279211976,1.0787404790322,1.0787404790322,36014.2228414886,0.0,1.0
2001-09-05,3.5,3.55,3.5,3.55,5600,1.0787404790322,1.09415105730409,1.0787404790322,1.09415105730409,18169.3376497601,0.0,1.0
2001-09-06,3.49,3.55,3.49,3.55,4300,1.07565836337783,1.09415105730409,1.07565836337783,1.09415105730409,13951.4556953514,0.0,1.0
2001-09-07,3.63,3.63,3.43,3.6,8100,1.11880798253911,1.11880798253911,1.05716566945156,1.10956163557598,26280.6491005459,0.0,1.0
2001-09-10,3.55,3.55,3.28,3.45,5200,1.09415105730409,1.09415105730409,1.01093393463589,1.06332990076032,16871.5278176344,0.0,1.0
2001-09-17,3.65,3.75,3.24,3.55,11800,1.12497221384787,1.15579337039165,0.998605472018383,1.09415105730409,38285.3900477086,0.0,1.0
2001-09-18,3.65,3.65,3.5,3.5,1600,1.12497221384787,1.12497221384787,1.0787404790322,1.0787404790322,5191.23932850287,0.0,1.0
2001-09-19,3.6,3.6,3.5,3.55,18700,1.10956163557598,1.10956163557598,1.0787404790322,1.09415105730409,60672.6096518773,0.0,1.0
2001-09-20,3.54,3.54,3.41,3.41,1300,1.09106894164972,1.09106894164972,1.0510014381428,1.0510014381428,4217.88195440856,0.0,1.0
2001-09-21,3.65,3.65,3.46,3.46,30400,1.12497221384787,1.12497221384787,1.06641201641469,1.06641201641469,98633.5472415545,0.0,1.0
2001-09-24,3.7,3.7,3.56,3.56,6400,1.14038279211976,1.14038279211976,1.09723317295847,1.09723317295847,20764.9573140114,0.0,1.0
2001-09-25,3.7,3.7,3.56,3.56,11600,1.14038279211976,1.14038279211976,1.09723317295847,1.09723317295847,37636.4851316457,0.0,1.0
2001-09-26,3.7,3.7,3.61,3.7,3200,1.14038279211976,1.14038279211976,1.11264375123036,1.14038279211976,10382.4786570057,0.0,1.0
2001-09-27,3.7,3.7,3.61,3.61,4600,1.14038279211976,1.14038279211976,1.11264375123036,1.11264375123036,14924.8130694457,0.0,1.0
2001-09-28,3.6,3.6,3.56,3.56,500,1.10956163557598,1.10956163557598,1.09723317295847,1.09723317295847,1622.26229015715,0.0,1.0
2001-10-01,3.6,3.6,3.56,3.6,4200,1.10956163557598,1.10956163557598,1.09723317295847,1.10956163557598,13627.00323732,0.0,1.0
2001-10-02,3.6,3.6,3.57,3.6,3600,1.10956163557598,1.10956163557598,1.10031528861285,1.10956163557598,11680.2884891315,0.0,1.0
2001-10-03,3.6,3.6,3.3,3.6,23800,1.10956163557598,1.10956163557598,1.01709816594465,1.10956163557598,77219.6850114802,0.0,1.0
2001-10-04,3.55,3.6,3.4,3.6,600,1.09415105730409,1.10956163557598,1.04791932248843,1.10956163557598,1946.71474818858,0.0,1.0
2001-10-05,3.55,3.55,3.55,3.55,0,1.09415105730409,1.09415105730409,1.09415105730409,1.09415105730409,0,0.0,1.0
2001-10-08,3.6,3.6,3.6,3.6,100,1.10956163557598,1.10956163557598,1.10956163557598,1.10956163557598,324.45245803143,0.0,1.0
2001-10-09,3.59,3.59,3.59,3.59,1100,1.1064795199216,1.1064795199216,1.1064795199216,1.1064795199216,3568.97703834573,0.0,1.0
2001-10-10,3.5,3.5,3.5,3.5,15000,1.0787404790322,1.0787404790322,1.0787404790322,1.0787404790322,48667.8687047146,0.0,1.0
2001-10-11,3.5,3.5,3.35,3.5,1200,1.0787404790322,1.0787404790322,1.03250874421654,1.0787404790322,3893.42949637717,0.0,1.0
2001-10-12,3.55,3.55,3.55,3.55,300,1.09415105730409,1.09415105730409,1.09415105730409,1.09415105730409,973.35737409429,0.0,1.0
2001-10-15,3.35,3.6,3.35,3.6,5900,1.03250874421654,1.10956163557598,1.03250874421654,1.10956163557598,19142.6950238543,0.0,1.0
2001-10-16,3.5,3.55,3.3,3.55,11000,1.0787404790322,1.09415105730409,1.01709816594465,1.09415105730409,35689.7703834573,0.0,1.0
2001-10-17,3.5,3.5,3.45,3.5,5000,1.0787404790322,1.0787404790322,1.06332990076032,1.0787404790322,16222.6229015715,0.0,1.0
2001-10-18,3.55,3.6,3.3,3.56,29100,1.09415105730409,1.10956163557598,1.01709816594465,1.09723317295847,94415.6652871461,0.0,1.0
2001-10-19,3.75,3.75,3.59,3.59,7700,1.15579337039165,1.15579337039165,1.1064795199216,1.1064795199216,24982.83926842,0.0,1.0
2001-10-22,3.74,3.74,3.55,3.56,2200,1.15271125473727,1.15271125473727,1.09415105730409,1.09723317295847,7137.95407669144,0.0,1.0
2001-10-23,3.74,3.74,3.55,3.57,4400,1.15271125473727,1.15271125473727,1.09415105730409,1.10031528861285,14275.9081533829,0.0,1.0
2001-10-24,3.74,3.77,3.56,3.73,22000,1.15271125473727,1.1619576017004,1.09723317295847,1.14962913908289,71379.5407669144,0.0,1.0
2001-10-25,3.74,3.74,3.51,3.57,10600,1.15271125473727,1.15271125473727,1.08182259468658,1.10031528861285,34391.9605513315,0.0,1.0
2001-10-26,3.79,3.79,3.51,3.6,1000,1.16812183300916,1.16812183300916,1.08182259468658,1.10956163557598,3244.52458031429,0.0,1.0
2001-10-29,3.79,3.79,3.79,3.79,0,1.16812183300916,1.16812183300916,1.16812183300916,1.16812183300916,0,0.0,1.0
2001-10-30,3.78,3.78,3.78,3.78,0,1.16503971735478,1.16503971735478,1.16503971735478,1.16503971735478,0,0.0,1.0
2001-10-31,3.7,3.7,3.5,3.5,200,1.14038279211976,1.14038279211976,1.0787404790322,1.0787404790322,648.904916062858,0.0,1.0
2001-11-01,3.6,3.7,3.5,3.56,18000,1.10956163557598,1.14038279211976,1.0787404790322,1.09723317295847,58401.4424456573,0.0,1.0
2001-11-02,3.54,3.6,3.54,3.6,6700,1.09106894164972,1.10956163557598,1.09106894164972,1.10956163557598,21738.3146881057,0.0,1.0
2001-11-05,3.54,3.7,3.51,3.58,17100,1.09106894164972,1.14038279211976,1.08182259468658,1.10339740426723,55481.3703233741,0.0,1.0
2001-11-06,3.68,3.68,3.56,3.57,5700,1.134218560811,1.134218560811,1.09723317295847,1.10031528861285,18493.7901077915,0.0,1.0
2001-11-07,3.67,3.67,3.5,3.56,4600,1.13113644515663,1.13113644515663,1.0787404790322,1.09723317295847,14924.8130694457,0.0,1.0
2001-11-08,3.67,3.7,3.55,3.56,13000,1.13113644515663,1.14038279211976,1.09415105730409,1.09723317295847,42178.8195440856,0.0,1.0
2001-11-09,3.6,3.7,3.55,3.56,12700,1.10956163557598,1.14038279211976,1.09415105730409,1.09723317295847,41205.4621699916,0.0,1.0
2001-11-12,3.64,3.64,3.55,3.55,7300,1.12189009819349,1.12189009819349,1.09415105730409,1.09415105730409,23685.0294362944,0.0,1.0
2001-11-13,3.59,3.64,3.31,3.55,15500,1.1064795199216,1.12189009819349,1.02018028159903,1.09415105730409,50290.1309948717,0.0,1.0
2001-11-14,3.6,3.6,3.45,3.46,9600,1.10956163557598,1.10956163557598,1.06332990076032,1.06641201641469,31147.4359710172,0.0,1.0
2001-11-15,3.58,3.58,3.4,3.51,20100,1.10339740426723,1.10339740426723,1.04791932248843,1.08182259468658,65214.944064317,0.0,1.0
2001-11-16,3.58,3.58,3.42,3.42,800,1.10339740426723,1.10339740426723,1.05408355379718,1.05408355379718,2595.61966425142,0.0,1.0
2001-11-19,3.46,3.54,3.44,3.54,6900,1.06641201641469,1.09106894164972,1.06024778510594,1.09106894164972,22387.2196041687,0.0,1.0
2001-11-20,3.62,3.65,3.54,3.55,17800,1.11572586688474,1.12497221384787,1.09106894164972,1.09415105730409,57752.5375295942,0.0,1.0
2001-11-21,3.55,3.63,3.54,3.55,37000,1.09415105730409,1.11880798253911,1.09106894164972,1.09415105730409,120047.409471629,0.0,1.0
2001-11-23,3.55,3.55,3.55,3.55,2900,1.09415105730409,1.09415105730409,1.09415105730409,1.09415105730409,9409.12128291147,0.0,1.0
2001-11-26,3.61,3.61,3.6,3.6,1200,1.11264375123036,1.11264375123036,1.10956163557598,1.10956163557598,3893.42949637715,0.0,1.0
2001-11-27,3.61,3.61,3.61,3.61,0,1.11264375123036,1.11264375123036,1.11264375123036,1.11264375123036,0,0.0,1.0
2001-11-28,3.62,3.62,3.5,3.6,8700,1.11572586688474,1.11572586688474,1.0787404790322,1.10956163557598,28227.3638487343,0.0,1.0
2001-11-29,3.56,3.56,3.56,3.56,4300,1.09723317295847,1.09723317295847,1.09723317295847,1.09723317295847,13951.4556953515,0.0,1.0
2001-11-30,3.6,3.6,3.5,3.55,13400,1.10956163557598,1.10956163557598,1.0787404790322,1.09415105730409,43476.6293762116,0.0,1.0
2001-12-03,3.64,3.65,3.53,3.53,7800,1.12189009819349,1.12497221384787,1.08798682599534,1.08798682599534,25307.2917264515,0.0,1.0
2001-12-04,3.65,3.65,3.65,3.65,1300,1.12497221384787,1.12497221384787,1.12497221384787,1.12497221384787,4217.88195440858,0.0,1.0
2001-12-05,3.59,3.72,3.56,3.66,12200,1.1064795199216,1.14654702342851,1.09723317295847,1.12805432950225,39583.1998798345,0.0,1.0
2001-12-06,3.61,3.66,3.61,3.61,900,1.11264375123036,1.12805432950225,1.11264375123036,1.11264375123036,2920.07212228286,0.0,1.0
2001-12-07,3.64,3.69,3.62,3.66,6500,1.12189009819349,1.13730067646538,1.11572586688474,1.12805432950225,21089.4097720429,0.0,1.0
2001-12-10,3.58,3.7,3.58,3.7,8100,1.10339740426723,1.14038279211976,1.10339740426723,1.14038279211976,26280.6491005457,0.0,1.0
2001-12-11,3.69,3.69,3.58,3.6,7800,1.13730067646538,1.13730067646538,1.10339740426723,1.10956163557598,25307.2917264515,0.0,1.0
2001-12-12,3.7,3.7,3.6,3.61,16800,1.14038279211976,1.14038279211976,1.10956163557598,1.11264375123036,54508.01294928,0.0,1.0
2001-12-13,3.63,3.65,3.63,3.65,6400,1.11880798253911,1.12497221384787,1.11880798253911,1.12497221384787,20764.9573140115,0.0,1.0
2001-12-14,3.63,3.63,3.63,3.63,1900,1.11880798253911,1.11880798253911,1.11880798253911,1.11880798253911,6164.59670259718,0.0,1.0
2001-12-17,3.65,3.68,3.65,3.67,1700,1.12497221384787,1.134218560811,1.12497221384787,1.13113644515663,5515.6917865343,0.0,1.0
2001-12-18,3.68,3.68,3.68,3.68,300,1.134218560811,1.134218560811,1.134218560811,1.134218560811,973.35737409429,0.0,1.0
2001-12-19,3.63,3.65,3.63,3.65,6500,1.11880798253911,1.12497221384787,1.11880798253911,1.12497221384787,21089.409772043,0.0,1.0
2001-12-20,3.67,3.68,3.55,3.63,11200,1.13113644515663,1.134218560811,1.09415105730409,1.11880798253911,36338.6752995199,0.0,1.0
2001-12-21,3.68,3.68,3.55,3.55,7000,1.134218560811,1.134218560811,1.09415105730409,1.09415105730409,22711.6720622001,0.0,1.0
2001-12-24,3.68,3.68,3.68,3.68,0,1.134218560811,1.134218560811,1.134218560811,1.134218560811,0,0.0,1.0
2001-12-26,3.55,3.62,3.55,3.62,4300,1.09415105730409,1.11572586688474,1.09415105730409,1.11572586688474,13951.4556953515,0.0,1.0
2001-12-27,3.57,3.57,3.56,3.56,800,1.10031528861285,1.10031528861285,1.09723317295847,1.09723317295847,2595.61966425143,0.0,1.0
2001-12-28,3.6,3.6,3.5,3.6,11200,1.10956163557598,1.10956163557598,1.0787404790322,1.10956163557598,36338.6752995201,0.0,1.0
2001-12-31,3.55,3.57,3.5,3.53,23400,1.09415105730409,1.10031528861285,1.0787404790322,1.08798682599534,75921.8751793546,0.0,1.0
2002-01-02,3.6,3.6,3.55,3.55,400,1.10956163557598,1.10956163557598,1.09415105730409,1.09415105730409,1297.80983212572,0.0,1.0
2002-01-03,3.73,3.73,3.6,3.6,5300,1.14962913908289,1.14962913908289,1.10956163557598,1.10956163557598,17195.9802756658,0.0,1.0
2002-01-04,3.75,3.79,3.75,3.79,500,1.15579337039165,1.16812183300916,1.15579337039165,1.16812183300916,1622.26229015714,0.0,1.0
2002-01-07,3.95,4.01,3.8,3.8,39900,1.2174356834792,1.23592837740547,1.17120394866354,1.17120394866354,129456.53075454,0.0,1.0
2002-01-08,3.99,4.1,3.89,3.89,12500,1.22976414609671,1.26366741829487,1.19894298955294,1.19894298955294,40556.5572539287,0.0,1.0
2002-01-09,3.99,4.0,3.98,4.0,4800,1.22976414609671,1.23284626175109,1.22668203044233,1.23284626175109,15573.7179855086,0.0,1.0
2002-01-10,3.99,3.99,3.99,3.99,0,1.22976414609671,1.22976414609671,1.22976414609671,1.22976414609671,0,0.0,1.0
2002-01-11,3.83,3.89,3.53,3.89,9900,1.18045029562667,1.19894298955294,1.08798682599534,1.19894298955294,32120.7933451115,0.0,1.0
2002-01-14,3.83,3.83,3.83,3.83,0,1.18045029562667,1.18045029562667,1.18045029562667,1.18045029562667,0,0.0,1.0
2002-01-15,3.8,3.8,3.65,3.65,200,1.17120394866354,1.17120394866354,1.12497221384787,1.12497221384787,648.904916062856,0.0,1.0
2002-01-16,3.8,3.8,3.8,3.8,0,1.17120394866354,1.17120394866354,1.17120394866354,1.17120394866354,0,0.0,1.0
2002-01-17,3.8,3.8,3.65,3.65,900,1.17120394866354,1.17120394866354,1.12497221384787,1.12497221384787,2920.07212228285,0.0,1.0
2002-01-18,3.6,3.65,3.6,3.65,200,1.10956163557598,1.12497221384787,1.10956163557598,1.12497221384787,648.904916062859,0.0,1.0
2002-01-22,3.5,3.65,3.5,3.65,20100,1.0787404790322,1.12497221384787,1.0787404790322,1.12497221384787,65214.9440643175,0.0,1.0
2002-01-23,3.6,3.6,3.5,3.5,2800,1.10956163557598,1.10956163557598,1.0787404790322,1.0787404790322,9084.66882488003,0.0,1.0
2002-01-24,3.7,3.7,3.46,3.46,4200,1.14038279211976,1.14038279211976,1.06641201641469,1.06641201641469,13627.00323732,0.0,1.0
2002-01-25,3.48,3.62,3.48,3.5,15400,1.07257624772345,1.11572586688474,1.07257624772345,1.0787404790322,49965.67853684,0.0,1.0
2002-01-28,3.7,3.7,3.48,3.48,400,1.14038279211976,1.14038279211976,1.07257624772345,1.07257624772345,1297.80983212572,0.0,1.0
2002-01-29,3.48,3.48,3.47,3.48,1800,1.07257624772345,1.07257624772345,1.06949413206907,1.07257624772345,5840.14424456572,0.0,1.0
2002-01-30,3.6,3.6,3.44,3.49,11900,1.10956163557598,1.10956163557598,1.06024778510594,1.07565836337783,38609.8425057401,0.0,1.0
2002-01-31,3.65,3.65,3.45,3.58,2800,1.12497221384787,1.12497221384787,1.06332990076032,1.10339740426723,9084.66882488002,0.0,1.0
2002-02-01,3.5,3.6,3.35,3.6,6400,1.0787404790322,1.10956163557598,1.03250874421654,1.10956163557598,20764.9573140115,0.0,1.0
2002-02-04,3.43,3.43,3.37,3.37,600,1.05716566945156,1.05716566945156,1.03867297552529,1.03867297552529,1946.71474818857,0.0,1.0
2002-02-05,3.5,3.5,3.39,3.39,6900,1.0787404790322,1.0787404790322,1.04483720683405,1.04483720683405,22387.2196041687,0.0,1.0
2002-02-06,3.48,3.48,3.38,3.38,1600,1.07257624772345,1.07257624772345,1.04175509117967,1.04175509117967,5191.23932850286,0.0,1.0
2002-02-07,3.5,3.5,3.37,3.5,5000,1.0787404790322,1.0787404790322,1.03867297552529,1.0787404790322,16222.6229015715,0.0,1.0
2002-02-08,3.5,3.5,3.37,3.37,200,1.0787404790322,1.0787404790322,1.03867297552529,1.03867297552529,648.904916062861,0.0,1.0
2002-02-11,3.59,3.6,3.5,3.5,4500,1.1064795199216,1.10956163557598,1.0787404790322,1.0787404790322,14600.3606114144,0.0,1.0
2002-02-12,3.69,3.74,3.6,3.6,9900,1.13730067646538,1.15271125473727,1.10956163557598,1.10956163557598,32120.7933451115,0.0,1.0
2002-02-13,3.66,3.7,3.62,3.68,32600,1.12805432950225,1.14038279211976,1.11572586688474,1.134218560811,105771.501318246,0.0,1.0
2002-02-14,3.67,3.67,3.57,3.57,300,1.13113644515663,1.13113644515663,1.10031528861285,1.10031528861285,973.357374094284,0.0,1.0
2002-02-15,3.67,3.67,3.67,3.67,0,1.13113644515663,1.13113644515663,1.13113644515663,1.13113644515663,0,0.0,1.0
2002-02-19,3.58,3.7,3.5,3.67,18600,1.10339740426723,1.14038279211976,1.0787404790322,1.13113644515663,60348.1571938456,0.0,1.0
2002-02-20,3.68,3.68,3.47,3.5,8700,1.134218560811,1.134218560811,1.06949413206907,1.0787404790322,28227.3638487344,0.0,1.0
2002-02-21,3.68,3.68,3.46,3.51,12500,1.134218560811,1.134218560811,1.06641201641469,1.08182259468658,40556.5572539288,0.0,1.0
2002-02-22,3.68,3.68,3.45,3.68,5700,1.134218560811,1.134218560811,1.06332990076032,1.134218560811,18493.7901077915,0.0,1.0
2002-02-25,3.68,3.68,3.68,3.68,0,1.134218560811,1.134218560811,1.134218560811,1.134218560811,0,0.0,1.0
2002-02-26,3.68,3.68,3.42,3.45,36000,1.134218560811,1.134218560811,1.05408355379718,1.06332990076032,116802.884891315,0.0,1.0
2002-02-27,3.64,3.64,3.46,3.46,4800,1.12189009819349,1.12189009819349,1.06641201641469,1.06641201641469,15573.7179855086,0.0,1.0
2002-02-28,3.64,3.64,3.54,3.54,1000,1.12189009819349,1.12189009819349,1.09106894164972,1.09106894164972,3244.5245803143,0.0,1.0
2002-03-01,3.64,3.64,3.4,3.47,5000,1.12189009819349,1.12189009819349,1.04791932248843,1.06949413206907,16222.6229015715,0.0,1.0
2002-03-04,3.68,3.68,3.5,3.5,1300,1.134218560811,1.134218560811,1.0787404790322,1.0787404790322,4217.88195440859,0.0,1.0
2002-03-05,3.68,3.68,3.55,3.55,1700,1.134218560811,1.134218560811,1.09415105730409,1.09415105730409,5515.69178653431,0.0,1.0
2002-03-06,3.68,3.68,3.57,3.68,2800,1.134218560811,1.134218560811,1.10031528861285,1.134218560811,9084.66882488004,0.0,1.0
2002-03-07,3.68,3.7,3.56,3.7,4000,1.134218560811,1.14038279211976,1.09723317295847,1.14038279211976,12978.0983212572,0.0,1.0
2002-03-08,3.75,3.75,3.6,3.6,1100,1.15579337039165,1.15579337039165,1.10956163557598,1.10956163557598,3568.97703834571,0.0,1.0
2002-03-11,3.74,3.9,3.6,3.9,900,1.15271125473727,1.20202510520731,1.10956163557598,1.20202510520731,2920.07212228286,0.0,1.0
2002-03-12,3.9,3.9,3.67,3.85,2900,1.20202510520731,1.20202510520731,1.13113644515663,1.18661452693542,9409.12128291147,0.0,1.0
2002-03-13,3.9,3.9,3.9,3.9,600,1.20202510520731,1.20202510520731,1.20202510520731,1.20202510520731,1946.71474818858,0.0,1.0
2002-03-14,3.9,3.9,3.9,3.9,0,1.20202510520731,1.20202510520731,1.20202510520731,1.20202510520731,0,0.0,1.0
2002-03-15,3.89,3.89,3.89,3.89,1000,1.19894298955294,1.19894298955294,1.19894298955294,1.19894298955294,3244.52458031428,0.0,1.0
2002-03-18,3.7,3.7,3.67,3.7,7400,1.14038279211976,1.14038279211976,1.13113644515663,1.14038279211976,24009.4818943257,0.0,1.0
2002-03-19,3.7,3.7,3.7,3.7,500,1.14038279211976,1.14038279211976,1.14038279211976,1.14038279211976,1622.26229015714,0.0,1.0
2002-03-20,3.85,3.85,3.7,3.72,300,1.18661452693542,1.18661452693542,1.14038279211976,1.14654702342851,973.357374094291,0.0,1.0
2002-03-21,3.9,3.9,3.75,3.75,5200,1.20202510520731,1.20202510520731,1.15579337039165,1.15579337039165,16871.5278176344,0.0,1.0
2002-03-22,3.85,3.9,3.75,3.9,9500,1.18661452693542,1.20202510520731,1.15579337039165,1.20202510520731,30822.9835129859,0.0,1.0
2002-03-25,3.85,3.9,3.7,3.8,34500,1.18661452693542,1.20202510520731,1.14038279211976,1.17120394866354,111936.098020843,0.0,1.0
2002-03-26,3.6,3.6,3.6,3.6,100,1.10956163557598,1.10956163557598,1.10956163557598,1.10956163557598,324.45245803143,0.0,1.0
2002-03-27,3.75,3.75,3.6,3.6,1100,1.15579337039165,1.15579337039165,1.10956163557598,1.10956163557598,3568.97703834571,0.0,1.0
2002-03-28,3.79,3.89,3.65,3.89,2000,1.16812183300916,1.19894298955294,1.12497221384787,1.19894298955294,6489.04916062857,0.0,1.0
2002-04-01,3.79,3.79,3.6,3.6,300,1.16812183300916,1.16812183300916,1.10956163557598,1.10956163557598,973.357374094286,0.0,1.0
2002-04-02,3.8,3.8,3.7,3.8,13100,1.17120394866354,1.17120394866354,1.14038279211976,1.17120394866354,42503.2720021171,0.0,1.0
2002-04-03,3.9,3.9,3.85,3.9,1900,1.20202510520731,1.20202510520731,1.18661452693542,1.20202510520731,6164.59670259717,0.0,1.0
2002-04-04,4.14,4.14,3.77,3.9,2400,1.27599588091238,1.27599588091238,1.1619576017004,1.20202510520731,7786.85899275429,0.0,1.0
2002-04-05,4.14,4.14,3.98,4.05,8000,1.27599588091238,1.27599588091238,1.22668203044233,1.24825684002298,25956.1966425143,0.0,1.0
2002-04-08,4.05,4.14,3.9,4.14,1700,1.24825684002298,1.27599588091238,1.20202510520731,1.27599588091238,5515.69178653429,0.0,1.0
2002-04-09,4.02,4.05,3.9,3.9,7600,1.23901049305985,1.24825684002298,1.20202510520731,1.20202510520731,24658.3868103885,0.0,1.0
2002-04-10,3.95,3.98,3.94,3.98,26800,1.2174356834792,1.22668203044233,1.21435356782482,1.22668203044233,86953.2587524231,0.0,1.0
2002-04-11,3.96,3.96,3.9,3.94,7900,1.22051779913358,1.22051779913358,1.20202510520731,1.21435356782482,25631.7441844829,0.0,1.0
2002-04-12,3.96,3.96,3.9,3.9,3800,1.22051779913358,1.22051779913358,1.20202510520731,1.20202510520731,12329.1934051943,0.0,1.0
2002-04-15,3.96,3.96,3.96,3.96,0,1.22051779913358,1.22051779913358,1.22051779913358,1.22051779913358,0,0.0,1.0
2002-04-16,3.96,3.96,3.96,3.96,0,1.22051779913358,1.22051779913358,1.22051779913358,1.22051779913358,0,0.0,1.0
2002-04-17,3.96,3.96,3.85,3.85,2800,1.22051779913358,1.22051779913358,1.18661452693542,1.18661452693542,9084.66882488001,0.0,1.0
2002-04-18,3.96,3.96,3.82,3.82,500,1.22051779913358,1.22051779913358,1.17736817997229,1.17736817997229,1622.26229015715,0.0,1.0
2002-04-19,3.96,3.96,3.82,3.83,1900,1.22051779913358,1.22051779913358,1.17736817997229,1.18045029562667,6164.59670259715,0.0,1.0
2002-04-22,3.82,3.87,3.82,3.82,6100,1.17736817997229,1.19277875824418,1.17736817997229,1.17736817997229,19791.5999399172,0.0,1.0
2002-04-23,3.94,3.94,3.94,3.94,100,1.21435356782482,1.21435356782482,1.21435356782482,1.21435356782482,324.45245803143,0.0,1.0
2002-04-24,3.87,3.87,3.83,3.83,2100,1.19277875824418,1.19277875824418,1.18045029562667,1.18045029562667,6813.50161866001,0.0,1.0
2002-04-25,3.78,3.87,3.78,3.87,300,1.16503971735478,1.19277875824418,1.16503971735478,1.19277875824418,973.357374094288,0.0,1.0
2002-04-26,3.87,3.87,3.87,3.87,100,1.19277875824418,1.19277875824418,1.19277875824418,1.19277875824418,324.452458031429,0.0,1.0
2002-04-29,3.87,3.87,3.78,3.78,400,1.19277875824418,1.19277875824418,1.16503971735478,1.16503971735478,1297.80983212572,0.0,1.0
2002-04-30,3.69,3.78,3.5,3.78,10300,1.13730067646538,1.16503971735478,1.0787404790322,1.16503971735478,33418.6031772372,0.0,1.0
2002-05-01,3.67,3.67,3.42,3.49,3300,1.13113644515663,1.13113644515663,1.05408355379718,1.07565836337783,10706.9311150371,0.0,1.0
2002-05-02,3.6,3.6,3.4,3.43,11300,1.10956163557598,1.10956163557598,1.04791932248843,1.05716566945156,36663.1277575515,0.0,1.0
2002-05-03,3.5,3.5,3.35,3.38,6500,1.0787404790322,1.0787404790322,1.03250874421654,1.04175509117967,21089.409772043,0.0,1.0
2002-05-06,3.66,3.66,3.34,3.35,2300,1.12805432950225,1.12805432950225,1.02942662856216,1.03250874421654,7462.40653472286,0.0,1.0
2002-05-07,3.66,3.66,3.66,3.66,0,1.12805432950225,1.12805432950225,1.12805432950225,1.12805432950225,0,0.0,1.0
2002-05-08,3.5,3.5,3.3,3.49,600,1.0787404790322,1.0787404790322,1.01709816594465,1.07565836337783,1946.71474818858,0.0,1.0
2002-05-09,3.3,3.5,3.3,3.5,500,1.01709816594465,1.0787404790322,1.01709816594465,1.0787404790322,1622.26229015715,0.0,1.0
2002-05-10,3.5,3.5,3.2,3.21,4200,1.0787404790322,1.0787404790322,0.986277009400872,0.98935912505525,13627.0032373201,0.0,1.0
2002-05-13,3.4,3.4,3.25,3.39,5500,1.04791932248843,1.04791932248843,1.00168758767276,1.04483720683405,17844.8851917286,0.0,1.0
2002-05-14,3.4,3.4,3.25,3.25,5900,1.04791932248843,1.04791932248843,1.00168758767276,1.00168758767276,19142.6950238543,0.0,1.0
2002-05-15,3.4,3.4,3.4,3.4,100,1.04791932248843,1.04791932248843,1.04791932248843,1.04791932248843,324.452458031428,0.0,1.0
2002-05-16,3.35,3.35,3.25,3.3,4800,1.03250874421654,1.03250874421654,1.00168758767276,1.01709816594465,15573.7179855086,0.0,1.0
2002-05-17,3.35,3.35,3.21,3.21,3300,1.03250874421654,1.03250874421654,0.98935912505525,0.98935912505525,10706.9311150371,0.0,1.0
2002-05-20,3.35,3.35,3.21,3.21,2200,1.03250874421654,1.03250874421654,0.98935912505525,0.98935912505525,7137.95407669143,0.0,1.0
2002-05-21,3.4,3.4,3.21,3.34,2000,1.04791932248843,1.04791932248843,0.98935912505525,1.02942662856216,6489.04916062856,0.0,1.0
2002-05-22,3.4,3.4,3.4,3.4,100,1.04791932248843,1.04791932248843,1.04791932248843,1.04791932248843,324.452458031428,0.0,1.0
2002-05-23,3.4,3.4,3.4,3.4,0,1.04791932248843,1.04791932248843,1.04791932248843,1.04791932248843,0,0.0,1.0
2002-05-24,3.4,3.4,3.21,3.25,1500,1.04791932248843,1.04791932248843,0.98935912505525,1.00168758767276,4866.78687047142,0.0,1.0
2002-05-28,3.3,3.3,3.25,3.3,900,1.01709816594465,1.01709816594465,1.00168758767276,1.01709816594465,2920.07212228286,0.0,1.0
2002-05-29,3.5,3.5,3.23,3.35,5400,1.0787404790322,1.0787404790322,0.995523356364005,1.03250874421654,17520.4327336972,0.0,1.0
2002-05-30,3.39,3.39,3.21,3.21,4800,1.04483720683405,1.04483720683405,0.98935912505525,0.98935912505525,15573.7179855086,0.0,1.0
2002-05-31,3.5,3.5,3.39,3.39,3600,1.0787404790322,1.0787404790322,1.04483720683405,1.04483720683405,11680.2884891315,0.0,1.0
2002-06-03,3.5,3.5,3.21,3.5,2100,1.0787404790322,1.0787404790322,0.98935912505525,1.0787404790322,6813.50161866004,0.0,1.0
2002-06-04,3.5,3.5,3.25,3.25,5000,1.0787404790322,1.0787404790322,1.00168758767276,1.00168758767276,16222.6229015715,0.0,1.0
2002-06-05,3.5,3.5,3.3,3.3,4100,1.0787404790322,1.0787404790322,1.01709816594465,1.01709816594465,13302.5507792886,0.0,1.0
2002-06-06,3.3,3.3,3.26,3.26,2600,1.01709816594465,1.01709816594465,1.00476970332714,1.00476970332714,8435.76390881715,0.0,1.0
2002-06-07,3.3,3.3,3.2,3.3,4200,1.01709816594465,1.01709816594465,0.986277009400872,1.01709816594465,13627.00323732,0.0,1.0
2002-06-10,3.3,3.3,3.2,3.2,1600,1.01709816594465,1.01709816594465,0.986277009400872,0.986277009400872,5191.23932850286,0.0,1.0
2002-06-11,3.3,3.3,3.2,3.2,3200,1.01709816594465,1.01709816594465,0.986277009400872,0.986277009400872,10382.4786570057,0.0,1.0
2002-06-12,3.3,3.3,3.2,3.2,5200,1.01709816594465,1.01709816594465,0.986277009400872,0.986277009400872,16871.5278176343,0.0,1.0
2002-06-13,3.4,3.4,3.2,3.4,10100,1.04791932248843,1.04791932248843,0.986277009400872,1.04791932248843,32769.6982611742,0.0,1.0
2002-06-14,3.4,3.4,3.18,3.18,1100,1.04791932248843,1.04791932248843,0.980112778092117,0.980112778092117,3568.97703834571,0.0,1.0
2002-06-17,3.4,3.4,3.4,3.4,100,1.04791932248843,1.04791932248843,1.04791932248843,1.04791932248843,324.452458031428,0.0,1.0
2002-06-18,3.35,3.5,3.2,3.4,2000,1.03250874421654,1.0787404790322,0.986277009400872,1.04791932248843,6489.04916062857,0.0,1.0
2002-06-19,3.34,3.34,3.2,3.21,2000,1.02942662856216,1.02942662856216,0.986277009400872,0.98935912505525,6489.04916062859,0.0,1.0
2002-06-20,3.33,3.33,3.18,3.2,2500,1.02634451290778,1.02634451290778,0.980112778092117,0.986277009400872,8111.31145078575,0.0,1.0
2002-06-21,3.5,3.5,3.21,3.21,7000,1.0787404790322,1.0787404790322,0.98935912505525,0.98935912505525,22711.6720622001,0.0,1.0
2002-06-24,3.47,3.47,3.1,3.21,12500,1.06949413206907,1.06949413206907,0.955455852857095,0.98935912505525,40556.5572539287,0.0,1.0
2002-06-25,3.38,3.39,3.02,3.1,27800,1.04175509117967,1.04483720683405,0.930798927622073,0.955455852857095,90197.7833327374,0.0,1.0
2002-06-26,2.95,3.49,2.85,3.01,33000,0.909224118041429,1.07565836337783,0.878402961497652,0.927716811967695,107069.311150372,0.0,1.0
2002-06-27,3.14,3.45,2.85,2.85,6600,0.967784315474606,1.06332990076032,0.878402961497652,0.878402961497652,21413.8622300743,0.0,1.0
2002-06-28,3.13,3.13,2.85,2.95,7400,0.964702199820228,0.964702199820228,0.878402961497652,0.909224118041429,24009.4818943258,0.0,1.0
2002-07-01,3.14,3.14,2.9,3.08,4700,0.967784315474606,0.967784315474606,0.89381353976954,0.94929162154834,15249.2655274772,0.0,1.0
2002-07-02,3.14,3.14,2.9,2.96,1700,0.967784315474606,0.967784315474606,0.89381353976954,0.912306233695807,5515.6917865343,0.0,1.0
2002-07-03,2.92,2.92,2.92,2.92,200,0.899977771078296,0.899977771078296,0.899977771078296,0.899977771078296,648.904916062858,0.0,1.0
2002-07-05,3.14,3.14,2.95,3.03,700,0.967784315474606,0.967784315474606,0.909224118041429,0.933881043276451,2271.16720622,0.0,1.0
2002-07-08,3.25,3.25,2.9,2.95,5300,1.00168758767276,1.00168758767276,0.89381353976954,0.909224118041429,17195.9802756658,0.0,1.0
2002-07-09,3.24,3.24,3.24,3.24,100,0.998605472018383,0.998605472018383,0.998605472018383,0.998605472018383,324.452458031429,0.0,1.0
2002-07-10,3.31,3.31,2.9,3.27,1400,1.02018028159903,1.02018028159903,0.89381353976954,1.00785181898152,4542.33441244,0.0,1.0
2002-07-11,3.19,3.19,2.9,3.0,2400,0.983194893746494,0.983194893746494,0.89381353976954,0.924634696313318,7786.8589927543,0.0,1.0
2002-07-12,3.22,3.22,2.85,3.0,3900,0.992441240709628,0.992441240709628,0.878402961497652,0.924634696313318,12653.6458632257,0.0,1.0
2002-07-15,3.19,3.19,2.75,3.0,5300,0.983194893746494,0.983194893746494,0.847581804953875,0.924634696313318,17195.9802756658,0.0,1.0
2002-07-16,3.29,3.29,2.76,2.8,8500,1.01401605029027,1.01401605029027,0.850663920608252,0.862992383225763,27578.4589326715,0.0,1.0
2002-07-17,3.14,3.14,2.81,2.81,1100,0.967784315474606,0.967784315474606,0.866074498880141,0.866074498880141,3568.97703834572,0.0,1.0
2002-07-18,2.99,2.99,2.99,2.99,100,0.92155258065894,0.92155258065894,0.92155258065894,0.92155258065894,324.452458031429,0.0,1.0
2002-07-19,2.99,2.99,2.75,2.85,5100,0.92155258065894,0.92155258065894,0.847581804953875,0.878402961497652,16547.0753596029,0.0,1.0
2002-07-22,2.91,2.91,2.76,2.76,3600,0.896895655423918,0.896895655423918,0.850663920608252,0.850663920608252,11680.2884891315,0.0,1.0
2002-07-23,3.15,3.15,2.76,2.82,4800,0.970866431128984,0.970866431128984,0.850663920608252,0.869156614534519,15573.7179855086,0.0,1.0
2002-07-24,3.2,3.2,2.65,2.76,13100,0.986277009400872,0.986277009400872,0.816760648410097,0.850663920608252,42503.2720021172,0.0,1.0
2002-07-25,2.96,2.96,2.76,2.76,1700,0.912306233695807,0.912306233695807,0.850663920608252,0.850663920608252,5515.6917865343,0.0,1.0
2002-07-26,2.9,2.9,2.7,2.7,9100,0.89381353976954,0.89381353976954,0.832171226681986,0.832171226681986,29525.1736808601,0.0,1.0
2002-07-29,2.96,2.96,2.68,2.7,2200,0.912306233695807,0.912306233695807,0.826006995373231,0.832171226681986,7137.95407669144,0.0,1.0
2002-07-30,2.94,2.95,2.7,2.95,5400,0.906142002387051,0.909224118041429,0.832171226681986,0.909224118041429,17520.4327336972,0.0,1.0
2002-07-31,3.03,3.1,2.94,2.95,6300,0.933881043276451,0.955455852857095,0.906142002387051,0.909224118041429,20440.50485598,0.0,1.0
2002-08-01,2.91,3.0,2.75,3.0,24100,0.896895655423918,0.924634696313318,0.847581804953875,0.924634696313318,78193.0423855745,0.0,1.0
2002-08-02,2.87,2.87,2.55,2.77,6100,0.884567192806407,0.884567192806407,0.78593949186632,0.85374603626263,19791.5999399172,0.0,1.0
2002-08-05,2.8,2.86,2.8,2.86,700,0.862992383225763,0.88148507715203,0.862992383225763,0.88148507715203,2271.16720622,0.0,1.0
2002-08-06,2.86,2.86,2.7,2.86,4200,0.88148507715203,0.88148507715203,0.832171226681986,0.88148507715203,13627.00323732,0.0,1.0
2002-08-07,2.87,2.87,2.69,2.69,4500,0.884567192806407,0.884567192806407,0.829089111027608,0.829089111027608,14600.3606114143,0.0,1.0
2002-08-08,2.86,2.86,2.86,2.86,100,0.88148507715203,0.88148507715203,0.88148507715203,0.88148507715203,324.452458031429,0.0,1.0
2002-08-09,3.2,3.2,2.86,2.86,4600,0.986277009400872,0.986277009400872,0.88148507715203,0.88148507715203,14924.8130694457,0.0,1.0
2002-08-12,3.15,3.15,3.15,3.15,100,0.970866431128984,0.970866431128984,0.970866431128984,0.970866431128984,324.452458031429,0.0,1.0
2002-08-13,3.13,3.13,3.13,3.13,100,0.964702199820228,0.964702199820228,0.964702199820228,0.964702199820228,324.452458031429,0.0,1.0
2002-08-14,2.89,2.89,2.89,2.89,400,0.890731424115163,0.890731424115163,0.890731424115163,0.890731424115163,1297.80983212572,0.0,1.0
2002-08-15,2.91,3.2,2.89,2.89,6000,0.896895655423918,0.986277009400872,0.890731424115163,0.890731424115163,19467.1474818858,0.0,1.0
2002-08-16,2.93,2.93,2.93,2.93,200,0.903059886732674,0.903059886732674,0.903059886732674,0.903059886732674,648.904916062858,0.0,1.0
2002-08-19,2.94,2.94,2.88,2.92,9600,0.906142002387051,0.906142002387051,0.887649308460785,0.899977771078296,31147.4359710172,0.0,1.0
2002-08-20,2.9,2.9,2.7,2.89,5900,0.89381353976954,0.89381353976954,0.832171226681986,0.890731424115163,19142.6950238543,0.0,1.0
2002-08-21,2.9,2.9,2.9,2.9,700,0.89381353976954,0.89381353976954,0.89381353976954,0.89381353976954,2271.16720622001,0.0,1.0
2002-08-22,2.9,2.9,2.9,2.9,0,0.89381353976954,0.89381353976954,0.89381353976954,0.89381353976954,0,0.0,1.0
2002-08-23,2.61,2.7,2.6,2.7,10100,0.804432185792586,0.832171226681986,0.801350070138209,0.832171226681986,32769.6982611744,0.0,1.0
2002-08-26,2.61,2.61,2.61,2.61,0,0.804432185792586,0.804432185792586,0.804432185792586,0.804432185792586,0,0.0,1.0
2002-08-27,2.95,2.95,2.71,2.71,700,0.909224118041429,0.909224118041429,0.835253342336364,0.835253342336364,2271.16720622,0.0,1.0
2002-08-28,2.74,2.74,2.73,2.73,1000,0.844499689299497,0.844499689299497,0.841417573645119,0.841417573645119,3244.52458031429,0.0,1.0
2002-08-29,2.75,2.76,2.74,2.74,11400,0.847581804953875,0.850663920608252,0.844499689299497,0.844499689299497,36987.5802155829,0.0,1.0
2002-08-30,2.89,2.89,2.72,2.72,900,0.890731424115163,0.890731424115163,0.838335457990741,0.838335457990741,2920.07212228286,0.0,1.0
2002-09-03,2.84,2.84,2.72,2.72,1800,0.875320845843274,0.875320845843274,0.838335457990741,0.838335457990741,5840.14424456573,0.0,1.0
2002-09-04,2.79,2.79,2.73,2.73,400,0.859910267571386,0.859910267571386,0.841417573645119,0.841417573645119,1297.80983212572,0.0,1.0
2002-09-05,2.83,2.83,2.83,2.83,100,0.872238730188896,0.872238730188896,0.872238730188896,0.872238730188896,324.452458031429,0.0,1.0
2002-09-06,2.81,2.81,2.7,2.73,3600,0.866074498880141,0.866074498880141,0.832171226681986,0.841417573645119,11680.2884891315,0.0,1.0
2002-09-09,2.79,2.79,2.7,2.71,4100,0.859910267571386,0.859910267571386,0.832171226681986,0.835253342336364,13302.5507792886,0.0,1.0
2002-09-10,2.79,2.79,2.79,2.79,0,0.859910267571386,0.859910267571386,0.859910267571386,0.859910267571386,0,0.0,1.0
2002-09-11,2.79,2.79,2.79,2.79,0,0.859910267571386,0.859910267571386,0.859910267571386,0.859910267571386,0,0.0,1.0
2002-09-12,2.81,2.81,2.74,2.74,2300,0.866074498880141,0.866074498880141,0.844499689299497,0.844499689299497,7462.40653472287,0.0,1.0
2002-09-13,2.9,2.9,2.65,2.65,500,0.89381353976954,0.89381353976954,0.816760648410097,0.816760648410097,1622.26229015715,0.0,1.0
2002-09-16,2.89,2.89,2.71,2.71,200,0.890731424115163,0.890731424115163,0.835253342336364,0.835253342336364,648.904916062858,0.0,1.0
2002-09-17,2.69,2.69,2.55,2.62,11500,0.829089111027608,0.829089111027608,0.78593949186632,0.807514301446964,37312.0326736144,0.0,1.0
2002-09-18,2.59,2.59,2.35,2.55,12100,0.798267954483831,0.798267954483831,0.724297178778766,0.78593949186632,39258.7474218029,0.0,1.0
2002-09-19,2.83,2.83,2.83,2.83,100,0.872238730188896,0.872238730188896,0.872238730188896,0.872238730188896,324.452458031429,0.0,1.0
2002-09-20,2.83,2.83,2.47,2.47,700,0.872238730188896,0.872238730188896,0.761282566631298,0.761282566631298,2271.16720622001,0.0,1.0
2002-09-23,2.83,2.83,2.48,2.48,1000,0.872238730188896,0.872238730188896,0.764364682285676,0.764364682285676,3244.52458031429,0.0,1.0
2002-09-24,2.83,2.83,2.83,2.83,0,0.872238730188896,0.872238730188896,0.872238730188896,0.872238730188896,0,0.0,1.0
2002-09-25,2.81,2.81,2.48,2.48,200,0.866074498880141,0.866074498880141,0.764364682285676,0.764364682285676,648.904916062858,0.0,1.0
2002-09-26,2.8,2.8,2.45,2.45,1500,0.862992383225763,0.862992383225763,0.755118335322543,0.755118335322543,4866.78687047144,0.0,1.0
2002-09-27,2.79,2.79,2.79,2.79,100,0.859910267571386,0.859910267571386,0.859910267571386,0.859910267571386,324.452458031429,0.0,1.0
2002-09-30,2.78,2.78,2.78,2.78,100,0.856828151917008,0.856828151917008,0.856828151917008,0.856828151917008,324.452458031429,0.0,1.0
2002-10-01,2.79,2.79,2.79,2.79,100,0.859910267571386,0.859910267571386,0.859910267571386,0.859910267571386,324.452458031429,0.0,1.0
2002-10-02,2.78,2.78,2.78,2.78,100,0.856828151917008,0.856828151917008,0.856828151917008,0.856828151917008,324.452458031429,0.0,1.0
2002-10-03,2.54,2.7,2.28,2.47,30200,0.782857376211942,0.832171226681986,0.702722369198121,0.761282566631298,97984.6423254917,0.0,1.0
2002-10-04,2.4,2.43,2.35,2.43,3000,0.739707757050654,0.748954104013787,0.724297178778766,0.748954104013787,9733.57374094288,0.0,1.0
2002-10-07,2.6,2.6,2.43,2.43,600,0.801350070138209,0.801350070138209,0.748954104013787,0.748954104013787,1946.71474818857,0.0,1.0
2002-10-08,2.52,2.52,2.3,2.44,9300,0.776693144903187,0.776693144903187,0.708886600506877,0.752036219668165,30174.0785969229,0.0,1.0
2002-10-09,2.49,2.49,2.25,2.35,8200,0.767446797940054,0.767446797940054,0.693476022234988,0.724297178778766,26605.1015585772,0.0,1.0
2002-10-10,2.44,2.44,2.25,2.25,3700,0.752036219668165,0.752036219668165,0.693476022234988,0.693476022234988,12004.7409471629,0.0,1.0
2002-10-11,2.44,2.44,2.25,2.44,2000,0.752036219668165,0.752036219668165,0.693476022234988,0.752036219668165,6489.04916062858,0.0,1.0
2002-10-14,2.5,2.5,2.5,2.5,100,0.770528913594431,0.770528913594431,0.770528913594431,0.770528913594431,324.452458031429,0.0,1.0
2002-10-15,2.49,2.5,2.25,2.34,1600,0.767446797940054,0.770528913594431,0.693476022234988,0.721215063124388,5191.23932850287,0.0,1.0
2002-10-16,2.49,2.49,2.34,2.49,2000,0.767446797940054,0.767446797940054,0.721215063124388,0.767446797940054,6489.04916062858,0.0,1.0
2002-10-17,2.48,2.48,2.37,2.37,600,0.764364682285676,0.764364682285676,0.730461410087521,0.730461410087521,1946.71474818858,0.0,1.0
2002-10-18,2.4,2.4,2.4,2.4,100,0.739707757050654,0.739707757050654,0.739707757050654,0.739707757050654,324.452458031429,0.0,1.0
2002-10-21,2.39,2.45,2.27,2.39,1100,0.736625641396277,0.755118335322543,0.699640253543744,0.736625641396277,3568.97703834572,0.0,1.0
2002-10-22,2.4,2.4,2.31,2.35,1300,0.739707757050654,0.739707757050654,0.711968716161255,0.724297178778766,4217.88195440858,0.0,1.0
2002-10-23,2.39,2.39,2.39,2.39,200,0.736625641396277,0.736625641396277,0.736625641396277,0.736625641396277,648.904916062858,0.0,1.0
2002-10-24,2.5,2.5,2.41,2.41,5400,0.770528913594431,0.770528913594431,0.742789872705032,0.742789872705032,17520.4327336972,0.0,1.0
2002-10-25,2.5,2.5,2.5,2.5,0,0.770528913594431,0.770528913594431,0.770528913594431,0.770528913594431,0,0.0,1.0
2002-10-28,2.49,2.5,2.42,2.5,3300,0.767446797940054,0.770528913594431,0.74587198835941,0.770528913594431,10706.9311150372,0.0,1.0
2002-10-29,2.49,2.49,2.25,2.25,200,0.767446797940054,0.767446797940054,0.693476022234988,0.693476022234988,648.904916062858,0.0,1.0
2002-10-30,2.49,2.49,2.49,2.49,0,0.767446797940054,0.767446797940054,0.767446797940054,0.767446797940054,0,0.0,1.0
2002-10-31,2.48,2.48,2.48,2.48,500,0.764364682285676,0.764364682285676,0.764364682285676,0.764364682285676,1622.26229015715,0.0,1.0
2002-11-01,2.5,2.5,2.48,2.48,4300,0.770528913594431,0.770528913594431,0.764364682285676,0.764364682285676,13951.4556953515,0.0,1.0
2002-11-04,2.51,2.51,2.51,2.51,500,0.773611029248809,0.773611029248809,0.773611029248809,0.773611029248809,1622.26229015715,0.0,1.0
2002-11-05,2.56,2.56,2.56,2.56,100,0.789021607520698,0.789021607520698,0.789021607520698,0.789021607520698,324.452458031429,0.0,1.0
2002-11-06,2.55,2.55,2.55,2.55,5700,0.78593949186632,0.78593949186632,0.78593949186632,0.78593949186632,18493.7901077915,0.0,1.0
2002-11-07,2.59,2.59,2.59,2.59,100,0.798267954483831,0.798267954483831,0.798267954483831,0.798267954483831,324.452458031429,0.0,1.0
2002-11-08,2.59,2.59,2.59,2.59,100,0.798267954483831,0.798267954483831,0.798267954483831,0.798267954483831,324.452458031429,0.0,1.0
2002-11-11,2.54,2.55,2.5,2.55,500,0.782857376211942,0.78593949186632,0.770528913594431,0.78593949186632,1622.26229015715,0.0,1.0
2002-11-12,2.61,2.61,2.54,2.54,8400,0.804432185792586,0.804432185792586,0.782857376211942,0.782857376211942,27254.0064746401,0.0,1.0
2002-11-13,2.67,2.67,2.67,2.67,100,0.822924879718853,0.822924879718853,0.822924879718853,0.822924879718853,324.452458031429,0.0,1.0
2002-11-14,2.7,2.7,2.7,2.7,100,0.832171226681986,0.832171226681986,0.832171226681986,0.832171226681986,324.452458031429,0.0,1.0
2002-11-15,2.76,2.76,2.55,2.56,12700,0.850663920608252,0.850663920608252,0.78593949186632,0.789021607520698,41205.4621699915,0.0,1.0
2002-11-18,2.75,2.86,2.75,2.75,6500,0.847581804953875,0.88148507715203,0.847581804953875,0.847581804953875,21089.4097720429,0.0,1.0
2002-11-19,2.64,2.64,2.55,2.57,1300,0.81367853275572,0.81367853275572,0.78593949186632,0.792103723175075,4217.88195440858,0.0,1.0
2002-11-20,2.64,2.64,2.64,2.64,100,0.81367853275572,0.81367853275572,0.81367853275572,0.81367853275572,324.452458031429,0.0,1.0
2002-11-21,2.75,2.75,2.64,2.64,1300,0.847581804953875,0.847581804953875,0.81367853275572,0.81367853275572,4217.88195440858,0.0,1.0
2002-11-22,2.74,2.74,2.55,2.55,600,0.844499689299497,0.844499689299497,0.78593949186632,0.78593949186632,1946.71474818857,0.0,1.0
2002-11-25,2.75,2.75,2.74,2.74,1100,0.847581804953875,0.847581804953875,0.844499689299497,0.844499689299497,3568.97703834572,0.0,1.0
2002-11-26,2.75,2.75,2.75,2.75,2000,0.847581804953875,0.847581804953875,0.847581804953875,0.847581804953875,6489.04916062858,0.0,1.0
2002-11-27,2.75,2.75,2.75,2.75,0,0.847581804953875,0.847581804953875,0.847581804953875,0.847581804953875,0,0.0,1.0
2002-11-29,2.8,2.8,2.74,2.74,1300,0.862992383225763,0.862992383225763,0.844499689299497,0.844499689299497,4217.88195440858,0.0,1.0
2002-12-02,2.85,2.85,2.85,2.85,100,0.878402961497652,0.878402961497652,0.878402961497652,0.878402961497652,324.452458031429,0.0,1.0
2002-12-03,2.65,2.66,2.65,2.66,1800,0.816760648410097,0.819842764064475,0.816760648410097,0.819842764064475,5840.14424456573,0.0,1.0
2002-12-04,2.75,2.75,2.65,2.67,1400,0.847581804953875,0.847581804953875,0.816760648410097,0.822924879718853,4542.33441244001,0.0,1.0
2002-12-05,2.7,2.7,2.62,2.67,10700,0.832171226681986,0.832171226681986,0.807514301446964,0.822924879718853,34716.4130093629,0.0,1.0
2002-12-06,2.67,2.67,2.67,2.67,100,0.822924879718853,0.822924879718853,0.822924879718853,0.822924879718853,324.452458031429,0.0,1.0
2002-12-09,2.6,2.62,2.6,2.62,2600,0.801350070138209,0.807514301446964,0.801350070138209,0.807514301446964,8435.76390881716,0.0,1.0
2002-12-10,2.7,2.7,2.6,2.6,300,0.832171226681986,0.832171226681986,0.801350070138209,0.801350070138209,973.357374094288,0.0,1.0
2002-12-11,2.63,2.63,2.63,2.63,100,0.810596417101342,0.810596417101342,0.810596417101342,0.810596417101342,324.452458031429,0.0,1.0
2002-12-12,2.65,2.65,2.6,2.6,10300,0.816760648410097,0.816760648410097,0.801350070138209,0.801350070138209,33418.6031772372,0.0,1.0
2002-12-13,2.65,2.65,2.65,2.65,0,0.816760648410097,0.816760648410097,0.816760648410097,0.816760648410097,0,0.0,1.0
2002-12-16,2.63,2.63,2.6,2.6,200,0.810596417101342,0.810596417101342,0.801350070138209,0.801350070138209,648.904916062858,0.0,1.0
2002-12-17,2.64,2.64,2.6,2.6,200,0.81367853275572,0.81367853275572,0.801350070138209,0.801350070138209,648.904916062858,0.0,1.0
2002-12-18,2.66,2.8,2.66,2.8,2600,0.819842764064475,0.862992383225763,0.819842764064475,0.862992383225763,8435.76390881716,0.0,1.0
2002-12-19,2.67,2.67,2.31,2.6,13800,0.822924879718853,0.822924879718853,0.711968716161255,0.801350070138209,44774.4392083372,0.0,1.0
2002-12-20,2.53,2.69,2.5,2.6,22400,0.779775260557565,0.829089111027608,0.770528913594431,0.801350070138209,72677.3505990401,0.0,1.0
2002-12-23,2.52,2.53,2.45,2.52,14900,0.776693144903187,0.779775260557565,0.755118335322543,0.776693144903187,48343.4162466829,0.0,1.0
2002-12-24,2.61,2.61,2.44,2.53,13400,0.804432185792586,0.804432185792586,0.752036219668165,0.779775260557565,43476.6293762115,0.0,1.0
2002-12-26,2.53,2.59,2.44,2.53,3000,0.779775260557565,0.798267954483831,0.752036219668165,0.779775260557565,9733.57374094287,0.0,1.0
2002-12-27,2.75,2.75,2.47,2.47,2000,0.847581804953875,0.847581804953875,0.761282566631298,0.761282566631298,6489.04916062858,0.0,1.0
2002-12-30,2.51,2.61,2.4,2.61,3400,0.773611029248809,0.804432185792586,0.739707757050654,0.804432185792586,11031.3835730686,0.0,1.0
2002-12-31,2.58,2.58,2.45,2.45,4300,0.795185838829453,0.795185838829453,0.755118335322543,0.755118335322543,13951.4556953515,0.0,1.0
2003-01-02,2.61,2.61,2.61,2.61,100,0.804432185792586,0.804432185792586,0.804432185792586,0.804432185792586,324.452458031429,0.0,1.0
2003-01-03,2.51,2.57,2.51,2.57,700,0.773611029248809,0.792103723175075,0.773611029248809,0.792103723175075,2271.16720622,0.0,1.0
2003-01-06,2.58,2.58,2.54,2.54,2900,0.795185838829453,0.795185838829453,0.782857376211942,0.782857376211942,9409.12128291145,0.0,1.0
2003-01-07,2.58,2.58,2.58,2.58,0,0.795185838829453,0.795185838829453,0.795185838829453,0.795185838829453,0,0.0,1.0
2003-01-08,2.61,2.61,2.49,2.49,400,0.804432185792586,0.804432185792586,0.767446797940054,0.767446797940054,1297.80983212572,0.0,1.0
2003-01-09,2.7,2.7,2.7,2.7,100,0.832171226681986,0.832171226681986,0.832171226681986,0.832171226681986,324.452458031429,0.0,1.0
2003-01-10,2.7,2.7,2.7,2.7,0,0.832171226681986,0.832171226681986,0.832171226681986,0.832171226681986,0,0.0,1.0
2003-01-13,2.6,2.61,2.6,2.61,2000,0.801350070138209,0.804432185792586,0.801350070138209,0.804432185792586,6489.04916062858,0.0,1.0
2003-01-14,2.67,2.67,2.67,2.67,100,0.822924879718853,0.822924879718853,0.822924879718853,0.822924879718853,324.452458031429,0.0,1.0
2003-01-15,2.67,2.67,2.67,2.67,0,0.822924879718853,0.822924879718853,0.822924879718853,0.822924879718853,0,0.0,1.0
2003-01-16,2.68,2.75,2.68,2.69,6500,0.826006995373231,0.847581804953875,0.826006995373231,0.829089111027608,21089.4097720429,0.0,1.0
2003-01-17,2.69,2.7,2.66,2.66,800,0.829089111027608,0.832171226681986,0.819842764064475,0.819842764064475,2595.61966425143,0.0,1.0
2003-01-21,2.73,2.73,2.73,2.73,100,0.841417573645119,0.841417573645119,0.841417573645119,0.841417573645119,324.452458031429,0.0,1.0
2003-01-22,2.7,2.7,2.61,2.61,1500,0.832171226681986,0.832171226681986,0.804432185792586,0.804432185792586,4866.78687047144,0.0,1.0
2003-01-23,2.76,2.76,2.67,2.7,1900,0.850663920608252,0.850663920608252,0.822924879718853,0.832171226681986,6164.59670259716,0.0,1.0
2003-01-24,2.71,2.71,2.66,2.66,400,0.835253342336364,0.835253342336364,0.819842764064475,0.819842764064475,1297.80983212572,0.0,1.0
2003-01-27,2.83,2.83,2.75,2.75,2900,0.872238730188896,0.872238730188896,0.847581804953875,0.847581804953875,9409.12128291145,0.0,1.0
2003-01-28,2.84,2.84,2.75,2.75,1200,0.875320845843274,0.875320845843274,0.847581804953875,0.847581804953875,3893.42949637715,0.0,1.0
2003-01-29,2.85,2.85,2.81,2.81,1000,0.878402961497652,0.878402961497652,0.866074498880141,0.866074498880141,3244.52458031429,0.0,1.0
2003-01-30,2.85,2.86,2.85,2.85,2300,0.878402961497652,0.88148507715203,0.878402961497652,0.878402961497652,7462.40653472287,0.0,1.0
2003-01-31,2.86,2.86,2.84,2.84,4400,0.88148507715203,0.88148507715203,0.875320845843274,0.875320845843274,14275.9081533829,0.0,1.0
2003-02-03,2.86,2.86,2.86,2.86,0,0.88148507715203,0.88148507715203,0.88148507715203,0.88148507715203,0,0.0,1.0
2003-02-04,2.9,2.9,2.85,2.85,1000,0.89381353976954,0.89381353976954,0.878402961497652,0.878402961497652,3244.52458031429,0.0,1.0
2003-02-05,2.8,2.8,2.75,2.8,900,0.862992383225763,0.862992383225763,0.847581804953875,0.862992383225763,2920.07212228286,0.0,1.0
2003-02-06,2.84,2.84,2.75,2.75,500,0.875320845843274,0.875320845843274,0.847581804953875,0.847581804953875,1622.26229015715,0.0,1.0
2003-02-07,2.84,2.84,2.76,2.76,300,0.875320845843274,0.875320845843274,0.850663920608252,0.850663920608252,973.357374094288,0.0,1.0
2003-02-10,2.83,2.83,2.76,2.76,300,0.872238730188896,0.872238730188896,0.850663920608252,0.850663920608252,973.357374094288,0.0,1.0
2003-02-11,2.81,2.81,2.75,2.75,2200,0.866074498880141,0.866074498880141,0.847581804953875,0.847581804953875,7137.95407669144,0.0,1.0
2003-02-12,2.81,2.81,2.81,2.81,0,0.866074498880141,0.866074498880141,0.866074498880141,0.866074498880141,0,0.0,1.0
2003-02-13,2.75,2.75,2.75,2.75,1000,0.847581804953875,0.847581804953875,0.847581804953875,0.847581804953875,3244.52458031429,0.0,1.0
2003-02-14,2.7,2.7,2.55,2.59,2300,0.832171226681986,0.832171226681986,0.78593949186632,0.798267954483831,7462.40653472287,0.0,1.0
2003-02-18,2.74,2.74,2.74,2.74,100,0.844499689299497,0.844499689299497,0.844499689299497,0.844499689299497,324.452458031429,0.0,1.0
2003-02-19,2.75,2.75,2.67,2.67,300,0.847581804953875,0.847581804953875,0.822924879718853,0.822924879718853,973.357374094287,0.0,1.0
2003-02-20,2.75,2.75,2.75,2.75,0,0.847581804953875,0.847581804953875,0.847581804953875,0.847581804953875,0,0.0,1.0
2003-02-21,2.75,2.75,2.75,2.75,0,0.847581804953875,0.847581804953875,0.847581804953875,0.847581804953875,0,0.0,1.0
2003-02-24,2.71,2.71,2.7,2.7,1000,0.835253342336364,0.835253342336364,0.832171226681986,0.832171226681986,3244.52458031429,0.0,1.0
2003-02-25,2.74,2.74,2.7,2.7,6400,0.844499689299497,0.844499689299497,0.832171226681986,0.832171226681986,20764.9573140115,0.0,1.0
2003-02-26,2.63,2.7,2.63,2.7,1400,0.810596417101342,0.832171226681986,0.810596417101342,0.832171226681986,4542.33441244001,0.0,1.0
2003-02-27,2.73,2.73,2.6,2.6,1300,0.841417573645119,0.841417573645119,0.801350070138209,0.801350070138209,4217.88195440858,0.0,1.0
2003-02-28,2.73,2.73,2.73,2.73,0,0.841417573645119,0.841417573645119,0.841417573645119,0.841417573645119,0,0.0,1.0
2003-03-03,2.61,2.61,2.61,2.61,1600,0.804432185792586,0.804432185792586,0.804432185792586,0.804432185792586,5191.23932850287,0.0,1.0
2003-03-04,2.6,2.6,2.6,2.6,2600,0.801350070138209,0.801350070138209,0.801350070138209,0.801350070138209,8435.76390881716,0.0,1.0
2003-03-05,2.68,2.68,2.68,2.68,2500,0.826006995373231,0.826006995373231,0.826006995373231,0.826006995373231,8111.31145078573,0.0,1.0
2003-03-06,2.68,2.68,2.68,2.68,0,0.826006995373231,0.826006995373231,0.826006995373231,0.826006995373231,0,0.0,1.0
2003-03-07,2.68,2.68,2.68,2.68,0,0.826006995373231,0.826006995373231,0.826006995373231,0.826006995373231,0,0.0,1.0
2003-03-10,2.55,2.55,2.42,2.5,10400,0.78593949186632,0.78593949186632,0.74587198835941,0.770528913594431,33743.0556352686,0.0,1.0
2003-03-11,2.58,2.58,2.58,2.58,100,0.795185838829453,0.795185838829453,0.795185838829453,0.795185838829453,324.452458031429,0.0,1.0
2003-03-12,2.58,2.58,2.47,2.47,200,0.795185838829453,0.795185838829453,0.761282566631298,0.761282566631298,648.904916062859,0.0,1.0
2003-03-13,2.51,2.51,2.42,2.51,2200,0.773611029248809,0.773611029248809,0.74587198835941,0.773611029248809,7137.95407669144,0.0,1.0
2003-03-14,2.54,2.54,2.45,2.45,200,0.782857376211942,0.782857376211942,0.755118335322543,0.755118335322543,648.904916062859,0.0,1.0
2003-03-17,2.6,2.6,2.6,2.6,100,0.801350070138209,0.801350070138209,0.801350070138209,0.801350070138209,324.452458031429,0.0,1.0
2003-03-18,2.6,2.6,2.6,2.6,0,0.801350070138209,0.801350070138209,0.801350070138209,0.801350070138209,0,0.0,1.0
2003-03-19,2.59,2.59,2.53,2.53,300,0.798267954483831,0.798267954483831,0.779775260557565,0.779775260557565,973.357374094287,0.0,1.0
2003-03-20,2.5,2.51,2.45,2.51,1700,0.770528913594431,0.773611029248809,0.755118335322543,0.773611029248809,5515.6917865343,0.0,1.0
2003-03-21,2.5,2.5,2.5,2.5,900,0.770528913594431,0.770528913594431,0.770528913594431,0.770528913594431,2920.07212228286,0.0,1.0
2003-03-24,2.5,2.5,2.5,2.5,0,0.770528913594431,0.770528913594431,0.770528913594431,0.770528913594431,0,0.0,1.0
2003-03-25,2.57,2.57,2.45,2.45,2100,0.792103723175075,0.792103723175075,0.755118335322543,0.755118335322543,6813.50161866002,0.0,1.0
2003-03-26,2.64,2.64,2.64,2.64,100,0.81367853275572,0.81367853275572,0.81367853275572,0.81367853275572,324.452458031429,0.0,1.0
2003-03-27,2.64,2.64,2.64,2.64,0,0.81367853275572,0.81367853275572,0.81367853275572,0.81367853275572,0,0.0,1.0
2003-03-28,2.67,2.67,2.55,2.67,9000,0.822924879718853,0.822924879718853,0.78593949186632,0.822924879718853,29200.7212228286,0.0,1.0
2003-03-31,2.67,2.67,2.67,2.67,1500,0.822924879718853,0.822924879718853,0.822924879718853,0.822924879718853,4866.78687047144,0.0,1.0
2003-04-01,2.63,2.63,2.63,2.63,1000,0.810596417101342,0.810596417101342,0.810596417101342,0.810596417101342,3244.52458031429,0.0,1.0
2003-04-02,2.53,2.53,2.53,2.53,1000,0.779775260557565,0.779775260557565,0.779775260557565,0.779775260557565,3244.52458031429,0.0,1.0
2003-04-03,2.53,2.57,2.53,2.53,300,0.779775260557565,0.792103723175075,0.779775260557565,0.779775260557565,973.357374094287,0.0,1.0
2003-04-04,2.63,2.63,2.53,2.53,400,0.810596417101342,0.810596417101342,0.779775260557565,0.779775260557565,1297.80983212572,0.0,1.0
2003-04-07,2.64,2.64,2.53,2.53,500,0.81367853275572,0.81367853275572,0.779775260557565,0.779775260557565,1622.26229015715,0.0,1.0
2003-04-08,2.64,2.64,2.64,2.64,0,0.81367853275572,0.81367853275572,0.81367853275572,0.81367853275572,0,0.0,1.0
2003-04-09,2.63,2.63,2.53,2.53,600,0.810596417101342,0.810596417101342,0.779775260557565,0.779775260557565,1946.71474818857,0.0,1.0
2003-04-10,2.62,2.62,2.53,2.54,8000,0.807514301446964,0.807514301446964,0.779775260557565,0.782857376211942,25956.1966425143,0.0,1.0
2003-04-11,2.62,2.62,2.62,2.62,0,0.807514301446964,0.807514301446964,0.807514301446964,0.807514301446964,0,0.0,1.0
2003-04-14,2.62,2.62,2.62,2.62,0,0.807514301446964,0.807514301446964,0.807514301446964,0.807514301446964,0,0.0,1.0
2003-04-15,2.64,2.64,2.64,2.64,100,0.81367853275572,0.81367853275572,0.81367853275572,0.81367853275572,324.452458031429,0.0,1.0
2003-04-16,2.53,2.54,2.53,2.54,3700,0.779775260557565,0.782857376211942,0.779775260557565,0.782857376211942,12004.7409471629,0.0,1.0
2003-04-17,2.63,2.63,2.63,2.63,3500,0.810596417101342,0.810596417101342,0.810596417101342,0.810596417101342,11355.8360311,0.0,1.0
2003-04-21,2.64,2.64,2.64,2.64,3000,0.81367853275572,0.81367853275572,0.81367853275572,0.81367853275572,9733.57374094287,0.0,1.0
2003-04-22,2.65,2.65,2.53,2.57,3000,0.816760648410097,0.816760648410097,0.779775260557565,0.792103723175075,9733.57374094288,0.0,1.0
2003-04-23,2.64,2.64,2.53,2.54,300,0.81367853275572,0.81367853275572,0.779775260557565,0.782857376211942,973.357374094287,0.0,1.0
2003-04-24,2.61,2.61,2.53,2.55,2200,0.804432185792586,0.804432185792586,0.779775260557565,0.78593949186632,7137.95407669145,0.0,1.0
2003-04-25,2.6,2.6,2.53,2.53,300,0.801350070138209,0.801350070138209,0.779775260557565,0.779775260557565,973.357374094287,0.0,1.0
2003-04-28,2.66,2.66,2.6,2.6,2000,0.819842764064475,0.819842764064475,0.801350070138209,0.801350070138209,6489.04916062859,0.0,1.0
2003-04-29,2.66,2.66,2.66,2.66,100,0.819842764064475,0.819842764064475,0.819842764064475,0.819842764064475,324.452458031429,0.0,1.0
2003-04-30,2.66,2.66,2.66,2.66,0,0.819842764064475,0.819842764064475,0.819842764064475,0.819842764064475,0,0.0,1.0
2003-05-01,2.66,2.66,2.66,2.66,0,0.819842764064475,0.819842764064475,0.819842764064475,0.819842764064475,0,0.0,1.0
2003-05-02,2.66,2.66,2.66,2.66,0,0.819842764064475,0.819842764064475,0.819842764064475,0.819842764064475,0,0.0,1.0
2003-05-05,2.65,2.65,2.61,2.61,3900,0.816760648410097,0.816760648410097,0.804432185792586,0.804432185792586,12653.6458632257,0.0,1.0
2003-05-06,2.65,2.65,2.53,2.53,200,0.816760648410097,0.816760648410097,0.779775260557565,0.779775260557565,648.904916062859,0.0,1.0
2003-05-07,2.64,2.64,2.53,2.53,1200,0.81367853275572,0.81367853275572,0.779775260557565,0.779775260557565,3893.42949637715,0.0,1.0
2003-05-08,2.7,2.7,2.6,2.6,5300,0.832171226681986,0.832171226681986,0.801350070138209,0.801350070138209,17195.9802756657,0.0,1.0
2003-05-09,2.74,2.74,2.6,2.6,10800,0.844499689299497,0.844499689299497,0.801350070138209,0.801350070138209,35040.8654673943,0.0,1.0
2003-05-12,2.75,2.75,2.61,2.68,2600,0.847581804953875,0.847581804953875,0.804432185792586,0.826006995373231,8435.76390881715,0.0,1.0
2003-05-13,2.75,2.8,2.65,2.75,3400,0.847581804953875,0.862992383225763,0.816760648410097,0.847581804953875,11031.3835730686,0.0,1.0
2003-05-14,2.75,2.75,2.75,2.75,0,0.847581804953875,0.847581804953875,0.847581804953875,0.847581804953875,0,0.0,1.0
2003-05-15,2.73,2.73,2.6,2.6,200,0.841417573645119,0.841417573645119,0.801350070138209,0.801350070138209,648.904916062858,0.0,1.0
2003-05-16,2.8,2.8,2.74,2.74,3500,0.862992383225763,0.862992383225763,0.844499689299497,0.844499689299497,11355.8360311,0.0,1.0
2003-05-19,2.79,2.79,2.79,2.79,2700,0.859910267571386,0.859910267571386,0.859910267571386,0.859910267571386,8760.21636684858,0.0,1.0
2003-05-20,2.79,2.79,2.7,2.79,3200,0.859910267571386,0.859910267571386,0.832171226681986,0.859910267571386,10382.4786570057,0.0,1.0
2003-05-21,2.74,2.74,2.45,2.69,3500,0.844499689299497,0.844499689299497,0.755118335322543,0.829089111027608,11355.8360311,0.0,1.0
2003-05-22,2.7,2.7,2.51,2.53,4300,0.832171226681986,0.832171226681986,0.773611029248809,0.779775260557565,13951.4556953515,0.0,1.0
2003-05-23,2.7,2.7,2.7,2.7,100,0.832171226681986,0.832171226681986,0.832171226681986,0.832171226681986,324.452458031429,0.0,1.0
2003-05-27,2.7,2.7,2.47,2.47,5100,0.832171226681986,0.832171226681986,0.761282566631298,0.761282566631298,16547.0753596029,0.0,1.0
2003-05-28,2.72,2.72,2.47,2.47,10200,0.838335457990741,0.838335457990741,0.761282566631298,0.761282566631298,33094.1507192058,0.0,1.0
2003-05-29,2.56,2.7,2.56,2.69,7300,0.789021607520698,0.832171226681986,0.789021607520698,0.829089111027608,23685.0294362943,0.0,1.0
2003-05-30,2.7,2.79,2.47,2.47,9700,0.832171226681986,0.859910267571386,0.761282566631298,0.761282566631298,31471.8884290486,0.0,1.0
2003-06-02,2.7,2.7,2.51,2.6,6400,0.832171226681986,0.832171226681986,0.773611029248809,0.801350070138209,20764.9573140115,0.0,1.0
2003-06-03,2.75,2.75,2.68,2.68,2500,0.847581804953875,0.847581804953875,0.826006995373231,0.826006995373231,8111.31145078573,0.0,1.0
2003-06-04,2.7,2.7,2.7,2.7,1000,0.832171226681986,0.832171226681986,0.832171226681986,0.832171226681986,3244.52458031429,0.0,1.0
2003-06-05,2.8,2.8,2.68,2.69,23300,0.862992383225763,0.862992383225763,0.826006995373231,0.829089111027608,75597.422721323,0.0,1.0
2003-06-06,3.05,3.1,2.8,2.83,38700,0.940045274585206,0.955455852857095,0.862992383225763,0.872238730188896,125563.101258163,0.0,1.0
2003-06-09,3.0,3.05,2.81,3.0,15000,0.924634696313318,0.940045274585206,0.866074498880141,0.924634696313318,48667.8687047144,0.0,1.0
2003-06-10,3.05,3.1,2.74,3.0,10200,0.940045274585206,0.955455852857095,0.844499689299497,0.924634696313318,33094.1507192058,0.0,1.0
2003-06-11,3.0,3.02,2.71,3.02,16400,0.924634696313318,0.930798927622073,0.835253342336364,0.930798927622073,53210.2031171544,0.0,1.0
2003-06-12,2.97,3.0,2.7,2.89,23000,0.915388349350185,0.924634696313318,0.832171226681986,0.890731424115163,74624.0653472287,0.0,1.0
2003-06-13,2.91,2.91,2.8,2.83,1400,0.896895655423918,0.896895655423918,0.862992383225763,0.872238730188896,4542.33441244001,0.0,1.0
2003-06-16,3.08,3.09,2.95,2.95,21300,0.94929162154834,0.952373737202717,0.909224118041429,0.909224118041429,69108.3735606944,0.0,1.0
2003-06-17,3.15,3.2,3.1,3.1,28600,0.970866431128984,0.986277009400872,0.955455852857095,0.955455852857095,92793.4029969887,0.0,1.0
2003-06-18,3.15,3.15,3.03,3.1,5500,0.970866431128984,0.970866431128984,0.933881043276451,0.955455852857095,17844.8851917286,0.0,1.0
2003-06-19,3.15,3.2,3.1,3.2,1300,0.970866431128984,0.986277009400872,0.955455852857095,0.986277009400872,4217.88195440858,0.0,1.0
2003-06-20,3.2,3.21,3.03,3.15,12000,0.986277009400872,0.98935912505525,0.933881043276451,0.970866431128984,38934.2949637715,0.0,1.0
2003-06-23,3.15,3.15,2.86,3.02,1300,0.970866431128984,0.970866431128984,0.88148507715203,0.930798927622073,4217.88195440858,0.0,1.0
2003-06-24,3.12,3.14,2.98,3.12,13500,0.96162008416585,0.967784315474606,0.918470465004562,0.96162008416585,43801.081834243,0.0,1.0
2003-06-25,3.1,3.1,2.91,2.97,2400,0.955455852857095,0.955455852857095,0.896895655423918,0.915388349350185,7786.8589927543,0.0,1.0
2003-06-26,3.09,3.1,3.0,3.09,1500,0.952373737202717,0.955455852857095,0.924634696313318,0.952373737202717,4866.78687047144,0.0,1.0
2003-06-27,3.2,3.25,3.08,3.13,8900,0.986277009400872,1.00168758767276,0.94929162154834,0.964702199820228,28876.2687647972,0.0,1.0
2003-06-30,3.22,3.29,3.2,3.29,19600,0.992441240709628,1.01401605029027,0.986277009400872,1.01401605029027,63592.6817741601,0.0,1.0
2003-07-01,3.2,3.2,3.2,3.2,300,0.986277009400872,0.986277009400872,0.986277009400872,0.986277009400872,973.357374094288,0.0,1.0
2003-07-02,3.09,3.12,2.93,3.11,52100,0.952373737202717,0.96162008416585,0.903059886732674,0.958537968511473,169039.730634375,0.0,1.0
2003-07-03,3.12,3.2,2.92,2.92,8100,0.96162008416585,0.986277009400872,0.899977771078296,0.899977771078296,26280.6491005458,0.0,1.0
2003-07-07,3.14,3.14,3.07,3.13,1900,0.967784315474606,0.967784315474606,0.946209505893962,0.964702199820228,6164.59670259715,0.0,1.0
2003-07-08,3.25,3.3,3.0,3.05,31700,1.00168758767276,1.01709816594465,0.924634696313318,0.940045274585206,102851.429195963,0.0,1.0
2003-07-09,3.2,3.25,2.99,2.99,4700,0.986277009400872,1.00168758767276,0.92155258065894,0.92155258065894,15249.2655274772,0.0,1.0
2003-07-10,3.22,3.22,3.13,3.13,2300,0.992441240709628,0.992441240709628,0.964702199820228,0.964702199820228,7462.40653472287,0.0,1.0
2003-07-11,3.15,3.15,3.15,3.15,300,0.970866431128984,0.970866431128984,0.970866431128984,0.970866431128984,973.357374094287,0.0,1.0
2003-07-14,2.97,3.24,2.97,3.24,9700,0.915388349350185,0.998605472018383,0.915388349350185,0.998605472018383,31471.8884290486,0.0,1.0
2003-07-15,3.07,3.1,2.95,3.0,4400,0.946209505893962,0.955455852857095,0.909224118041429,0.924634696313318,14275.9081533829,0.0,1.0
2003-07-16,3.1,3.1,2.95,2.95,2500,0.955455852857095,0.955455852857095,0.909224118041429,0.909224118041429,8111.31145078573,0.0,1.0
2003-07-17,3.03,3.05,2.79,2.96,8200,0.933881043276451,0.940045274585206,0.859910267571386,0.912306233695807,26605.1015585772,0.0,1.0
2003-07-18,2.98,3.02,2.79,2.96,4600,0.918470465004562,0.930798927622073,0.859910267571386,0.912306233695807,14924.8130694457,0.0,1.0
2003-07-21,3.1,3.1,2.85,3.1,2300,0.955455852857095,0.955455852857095,0.878402961497652,0.955455852857095,7462.40653472287,0.0,1.0
2003-07-22,2.9,3.06,2.86,3.06,2400,0.89381353976954,0.943127390239584,0.88148507715203,0.943127390239584,7786.8589927543,0.0,1.0
2003-07-23,3.0,3.0,2.79,2.83,5700,0.924634696313318,0.924634696313318,0.859910267571386,0.872238730188896,18493.7901077915,0.0,1.0
2003-07-24,3.1,3.1,3.0,3.0,200,0.955455852857095,0.955455852857095,0.924634696313318,0.924634696313318,648.904916062858,0.0,1.0
2003-07-25,3.05,3.05,2.8,2.8,1700,0.940045274585206,0.940045274585206,0.862992383225763,0.862992383225763,5515.6917865343,0.0,1.0
2003-07-28,3.03,3.04,2.87,2.87,3700,0.933881043276451,0.936963158930829,0.884567192806407,0.884567192806407,12004.7409471629,0.0,1.0
2003-07-29,3.07,3.1,2.79,3.06,27300,0.946209505893962,0.955455852857095,0.859910267571386,0.943127390239584,88575.5210425801,0.0,1.0
2003-07-30,3.09,3.15,3.0,3.1,21400,0.952373737202717,0.970866431128984,0.924634696313318,0.955455852857095,69432.8260187259,0.0,1.0
2003-07-31,3.1,3.1,3.04,3.04,1000,0.955455852857095,0.955455852857095,0.936963158930829,0.936963158930829,3244.52458031429,0.0,1.0
2003-08-01,3.1,3.1,3.1,3.1,1500,0.955455852857095,0.955455852857095,0.955455852857095,0.955455852857095,4866.78687047144,0.0,1.0
2003-08-04,3.3,3.3,3.0,3.1,13100,1.01709816594465,1.01709816594465,0.924634696313318,0.955455852857095,42503.2720021172,0.0,1.0
2003-08-05,3.43,3.43,3.26,3.27,21900,1.05716566945156,1.05716566945156,1.00476970332714,1.00785181898152,71055.088308883,0.0,1.0
2003-08-06,3.8,4.0,3.1,3.1,100000,1.17120394866354,1.23284626175109,0.955455852857095,0.955455852857095,324452.458031428,0.0,1.0
2003-08-07,3.94,3.95,3.47,3.85,29200,1.21435356782482,1.2174356834792,1.06949413206907,1.18661452693542,94740.1177451776,0.0,1.0
2003-08-08,3.95,4.0,3.83,3.99,8100,1.2174356834792,1.23284626175109,1.18045029562667,1.22976414609671,26280.6491005458,0.0,1.0
2003-08-11,3.82,3.82,3.47,3.82,35400,1.17736817997229,1.17736817997229,1.06949413206907,1.17736817997229,114856.170143126,0.0,1.0
2003-08-12,3.8,3.8,3.52,3.8,4900,1.17120394866354,1.17120394866354,1.08490471034096,1.17120394866354,15898.17044354,0.0,1.0
2003-08-13,3.8,3.8,3.4,3.67,3900,1.17120394866354,1.17120394866354,1.04791932248843,1.13113644515663,12653.6458632257,0.0,1.0
2003-08-14,3.75,3.82,3.75,3.82,2100,1.15579337039165,1.17736817997229,1.15579337039165,1.17736817997229,6813.50161866,0.0,1.0
2003-08-15,3.81,3.82,3.72,3.76,13200,1.17428606431791,1.17736817997229,1.14654702342851,1.15887548604602,42827.7244601488,0.0,1.0
2003-08-18,3.72,3.72,3.34,3.5,6200,1.14654702342851,1.14654702342851,1.02942662856216,1.0787404790322,20116.0523979487,0.0,1.0
2003-08-19,3.58,3.61,3.3,3.3,11300,1.10339740426723,1.11264375123036,1.01709816594465,1.01709816594465,36663.1277575514,0.0,1.0
2003-08-20,3.49,3.49,3.49,3.49,400,1.07565836337783,1.07565836337783,1.07565836337783,1.07565836337783,1297.80983212571,0.0,1.0
2003-08-21,3.6,3.82,3.5,3.5,4200,1.10956163557598,1.17736817997229,1.0787404790322,1.0787404790322,13627.00323732,0.0,1.0
2003-08-22,3.6,3.6,3.6,3.6,0,1.10956163557598,1.10956163557598,1.10956163557598,1.10956163557598,0,0.0,1.0
2003-08-25,3.6,3.6,3.6,3.6,0,1.10956163557598,1.10956163557598,1.10956163557598,1.10956163557598,0,0.0,1.0
2003-08-26,3.68,3.68,3.35,3.68,5800,1.134218560811,1.134218560811,1.03250874421654,1.134218560811,18818.2425658229,0.0,1.0
2003-08-27,3.65,3.65,3.56,3.65,800,1.12497221384787,1.12497221384787,1.09723317295847,1.12497221384787,2595.61966425143,0.0,1.0
2003-08-28,3.55,3.57,3.25,3.57,10000,1.09415105730409,1.10031528861285,1.00168758767276,1.10031528861285,32445.245803143,0.0,1.0
2003-08-29,3.6,3.6,3.35,3.35,1400,1.10956163557598,1.10956163557598,1.03250874421654,1.03250874421654,4542.33441244001,0.0,1.0
2003-09-02,3.4,3.54,3.34,3.34,1100,1.04791932248843,1.09106894164972,1.02942662856216,1.02942662856216,3568.97703834571,0.0,1.0
2003-09-03,3.65,3.65,3.1,3.35,30900,1.12497221384787,1.12497221384787,0.955455852857095,1.03250874421654,100255.809531712,0.0,1.0
2003-09-04,3.8,3.8,3.6,3.63,16300,1.17120394866354,1.17120394866354,1.10956163557598,1.11880798253911,52885.7506591228,0.0,1.0
2003-09-05,3.79,3.79,3.79,3.79,300,1.16812183300916,1.16812183300916,1.16812183300916,1.16812183300916,973.357374094286,0.0,1.0
2003-09-08,3.7,3.8,3.52,3.79,6500,1.14038279211976,1.17120394866354,1.08490471034096,1.16812183300916,21089.4097720429,0.0,1.0
2003-09-09,3.85,3.85,3.45,3.6,11800,1.18661452693542,1.18661452693542,1.06332990076032,1.10956163557598,38285.3900477088,0.0,1.0
2003-09-10,3.8,3.88,3.75,3.88,10400,1.17120394866354,1.19586087389856,1.15579337039165,1.19586087389856,33743.0556352685,0.0,1.0
2003-09-11,3.82,3.85,3.78,3.8,13100,1.17736817997229,1.18661452693542,1.16503971735478,1.17120394866354,42503.2720021173,0.0,1.0
2003-09-12,3.85,3.85,3.45,3.8,9700,1.18661452693542,1.18661452693542,1.06332990076032,1.17120394866354,31471.8884290487,0.0,1.0
2003-09-15,3.85,3.85,3.52,3.58,20200,1.18661452693542,1.18661452693542,1.08490471034096,1.10339740426723,65539.3965223489,0.0,1.0
2003-09-16,4.09,4.09,3.68,3.85,29500,1.26058530264049,1.26058530264049,1.134218560811,1.18661452693542,95713.4751192716,0.0,1.0
2003-09-17,4.12,4.25,4.0,4.08,41700,1.26983164960362,1.30989915311053,1.23284626175109,1.25750318698611,135296.674999106,0.0,1.0
2003-09-18,4.27,4.39,4.24,4.24,19100,1.31606338441929,1.35304877227182,1.30681703745616,1.30681703745616,61970.4194840029,0.0,1.0
2003-09-19,4.25,4.3,4.15,4.29,5800,1.30989915311053,1.32530973138242,1.27907799656676,1.32222761572804,18818.2425658229,0.0,1.0
2003-09-22,4.26,4.38,4.12,4.18,28700,1.31298126876491,1.34996665661744,1.26983164960362,1.28832434352989,93117.8554550203,0.0,1.0
2003-09-23,5.04,5.12,3.74,3.92,247700,1.55338628980637,1.5780432150414,1.15271125473727,1.20818933651607,803668.738543852,0.0,1.0
2003-09-24,4.85,5.0,4.7,4.99,45000,1.4948260923732,1.54105782718886,1.44859435755753,1.53797571153449,146003.606114143,0.0,1.0
2003-09-25,4.69,4.88,4.58,4.87,11400,1.44551224190315,1.50407243933633,1.411608969705,1.50099032368195,36987.580215583,0.0,1.0
2003-09-26,4.64,4.7,4.49,4.7,26700,1.43010166363126,1.44859435755753,1.3838699288156,1.44859435755753,86628.8062943919,0.0,1.0
2003-09-29,4.73,4.73,4.49,4.49,12900,1.45784070452066,1.45784070452066,1.3838699288156,1.3838699288156,41854.3670860545,0.0,1.0
2003-09-30,4.55,4.7,4.55,4.7,1500,1.40236262274187,1.44859435755753,1.40236262274187,1.44859435755753,4866.78687047142,0.0,1.0
2003-10-01,5.0,5.07,4.58,4.58,29800,1.54105782718886,1.56263263676951,1.411608969705,1.411608969705,96686.8324933661,0.0,1.0
2003-10-02,4.97,5.15,4.9,5.06,18700,1.53181148022573,1.58728956200453,1.51023667064509,1.55955052111513,60672.6096518772,0.0,1.0
2003-10-03,5.05,5.26,4.97,5.05,22500,1.55646840546075,1.62119283420268,1.53181148022573,1.55646840546075,73001.8030570716,0.0,1.0
2003-10-06,5.14,5.15,5.0,5.05,17300,1.58420744635015,1.58728956200453,1.54105782718886,1.55646840546075,56130.2752394373,0.0,1.0
2003-10-07,5.25,5.3,5.11,5.15,13700,1.61811071854831,1.63352129682019,1.57496109938702,1.58728956200453,44449.9867503057,0.0,1.0
2003-10-08,5.2,5.24,5.11,5.2,2200,1.60270014027642,1.61502860289393,1.57496109938702,1.60270014027642,7137.95407669143,0.0,1.0
2003-10-09,5.3,5.5,5.15,5.24,15800,1.63352129682019,1.69516360990775,1.58728956200453,1.61502860289393,51263.488368966,0.0,1.0
2003-10-10,5.4,5.44,5.25,5.44,5900,1.66434245336397,1.67667091598148,1.61811071854831,1.67667091598148,19142.6950238543,0.0,1.0
2003-10-13,5.32,5.4,5.32,5.38,4000,1.63968552812895,1.66434245336397,1.63968552812895,1.65817822205522,12978.0983212572,0.0,1.0
2003-10-14,5.46,5.6,5.34,5.44,38100,1.68283514729024,1.72598476645153,1.64584975943771,1.67667091598148,123616.386509974,0.0,1.0
2003-10-15,5.38,5.55,5.32,5.51,8900,1.65817822205522,1.71057418817964,1.63968552812895,1.69824572556213,28876.2687647971,0.0,1.0
2003-10-16,5.25,5.39,5.25,5.35,3700,1.61811071854831,1.66126033770959,1.61811071854831,1.64893187509208,12004.7409471629,0.0,1.0
2003-10-17,5.21,5.21,5.21,5.21,200,1.6057822559308,1.6057822559308,1.6057822559308,1.6057822559308,648.904916062856,0.0,1.0
2003-10-20,5.24,5.5,5.17,5.31,5600,1.61502860289393,1.69516360990775,1.59345379331328,1.63660341247457,18169.33764976,0.0,1.0
2003-10-21,5.1,5.16,4.94,5.01,23700,1.57187898373264,1.59037167765891,1.5225651332626,1.54413994284324,76895.2325534487,0.0,1.0
2003-10-22,5.07,5.09,4.98,4.98,14600,1.56263263676951,1.56879686807826,1.53489359588011,1.53489359588011,47370.0588725886,0.0,1.0
2003-10-23,5.55,5.6,5.03,5.03,16300,1.71057418817964,1.72598476645153,1.550304174152,1.550304174152,52885.7506591229,0.0,1.0
2003-10-24,5.23,5.7,5.0,5.7,7400,1.61194648723955,1.7568059229953,1.54105782718886,1.7568059229953,24009.4818943258,0.0,1.0
2003-10-27,5.31,5.5,5.05,5.28,16000,1.63660341247457,1.69516360990775,1.55646840546075,1.62735706551144,51912.3932850287,0.0,1.0
2003-10-28,5.4,5.4,5.05,5.05,3100,1.66434245336397,1.66434245336397,1.55646840546075,1.55646840546075,10058.0261989743,0.0,1.0
2003-10-29,5.31,5.33,5.05,5.33,2600,1.63660341247457,1.64276764378333,1.55646840546075,1.64276764378333,8435.76390881717,0.0,1.0
2003-10-30,5.45,5.45,5.05,5.37,4400,1.67975303163586,1.67975303163586,1.55646840546075,1.65509610640084,14275.9081533829,0.0,1.0
2003-10-31,5.48,5.48,5.13,5.47,4400,1.68899937859899,1.68899937859899,1.58112533069577,1.68591726294462,14275.9081533829,0.0,1.0
2003-11-03,5.39,5.39,5.05,5.11,8200,1.66126033770959,1.66126033770959,1.55646840546075,1.57496109938702,26605.1015585773,0.0,1.0
2003-11-04,5.47,5.49,5.04,5.35,6300,1.68591726294462,1.69208149425337,1.55338628980637,1.64893187509208,20440.50485598,0.0,1.0
2003-11-05,5.25,5.42,5.09,5.42,2800,1.61811071854831,1.67050668467273,1.56879686807826,1.67050668467273,9084.66882488,0.0,1.0
2003-11-06,5.5,5.5,5.21,5.44,1300,1.69516360990775,1.69516360990775,1.6057822559308,1.67667091598148,4217.88195440858,0.0,1.0
2003-11-07,5.34,5.4,5.0,5.27,4300,1.64584975943771,1.66434245336397,1.54105782718886,1.62427494985706,13951.4556953514,0.0,1.0
2003-11-10,5.21,5.46,4.99,4.99,1700,1.6057822559308,1.68283514729024,1.53797571153449,1.53797571153449,5515.69178653428,0.0,1.0
2003-11-11,5.06,5.23,5.0,5.07,2200,1.55955052111513,1.61194648723955,1.54105782718886,1.56263263676951,7137.95407669144,0.0,1.0
2003-11-12,5.38,5.38,4.99,4.99,2300,1.65817822205522,1.65817822205522,1.53797571153449,1.53797571153449,7462.40653472286,0.0,1.0
2003-11-13,5.33,5.33,5.12,5.26,1400,1.64276764378333,1.64276764378333,1.5780432150414,1.62119283420268,4542.33441244,0.0,1.0
2003-11-14,5.2,5.3,5.03,5.12,5700,1.60270014027642,1.63352129682019,1.550304174152,1.5780432150414,18493.7901077914,0.0,1.0
2003-11-17,6.0,6.0,4.98,5.03,66000,1.84926939262664,1.84926939262664,1.53489359588011,1.550304174152,214138.622300743,0.0,1.0
2003-11-18,6.65,7.0,5.76,6.0,53000,2.04960691016119,2.15748095806441,1.77529861692157,1.84926939262664,171959.802756657,0.0,1.0
2003-11-19,6.52,7.0,6.16,6.7,15200,2.00953940665428,2.15748095806441,1.89858324309668,2.06501748843308,49316.7736207772,0.0,1.0
2003-11-20,6.27,6.5,5.02,6.5,3900,1.93248651529483,2.00337517534552,1.54722205849762,2.00337517534552,12653.6458632258,0.0,1.0
2003-11-21,5.45,6.49,5.15,6.49,10100,1.67975303163586,2.00029305969114,1.58728956200453,2.00029305969114,32769.6982611744,0.0,1.0
2003-11-24,5.67,5.82,5.5,5.5,5700,1.74755957603217,1.79379131084784,1.69516360990775,1.69516360990775,18493.7901077915,0.0,1.0
2003-11-25,5.8,5.97,5.37,5.37,5200,1.78762707953908,1.8400230456635,1.65509610640084,1.65509610640084,16871.5278176343,0.0,1.0
2003-11-26,5.43,5.77,5.15,5.7,7800,1.67358880032711,1.77838073257595,1.58728956200453,1.7568059229953,25307.2917264514,0.0,1.0
2003-11-28,5.43,5.43,5.43,5.43,100,1.67358880032711,1.67358880032711,1.67358880032711,1.67358880032711,324.452458031428,0.0,1.0
2003-12-01,5.49,5.49,5.46,5.46,700,1.69208149425337,1.69208149425337,1.68283514729024,1.68283514729024,2271.16720622001,0.0,1.0
2003-12-02,6.0,6.02,5.63,5.63,3600,1.84926939262664,1.85543362393539,1.73523111341466,1.73523111341466,11680.2884891314,0.0,1.0
2003-12-03,5.84,5.84,5.8,5.8,3400,1.79995554215659,1.79995554215659,1.78762707953908,1.78762707953908,11031.3835730686,0.0,1.0
2003-12-04,5.93,5.93,5.62,5.76,17900,1.82769458304599,1.82769458304599,1.73214899776028,1.77529861692157,58076.9899876259,0.0,1.0
2003-12-05,5.74,5.8,5.65,5.65,400,1.76913438561281,1.78762707953908,1.74139534472342,1.74139534472342,1297.80983212572,0.0,1.0
2003-12-08,6.0,6.25,5.99,5.99,5600,1.84926939262664,1.92632228398608,1.84618727697226,1.84618727697226,18169.33764976,0.0,1.0
2003-12-09,6.44,6.45,5.98,5.99,4500,1.98488248141926,1.98796459707363,1.84310516131788,1.84618727697226,14600.3606114143,0.0,1.0
2003-12-10,5.92,6.34,5.52,6.34,7200,1.82461246739161,1.95406132487548,1.7013278412165,1.95406132487548,23360.576978263,0.0,1.0
2003-12-11,5.82,5.86,5.52,5.64,10200,1.79379131084784,1.80611977346535,1.7013278412165,1.73831322906904,33094.1507192057,0.0,1.0
2003-12-12,5.97,5.97,5.5,5.5,3400,1.8400230456635,1.8400230456635,1.69516360990775,1.69516360990775,11031.3835730686,0.0,1.0
2003-12-15,5.87,5.97,5.38,5.84,1500,1.80920188911973,1.8400230456635,1.65817822205522,1.79995554215659,4866.78687047143,0.0,1.0
2003-12-16,5.45,6.17,5.3,6.17,7900,1.67975303163586,1.90166535875106,1.63352129682019,1.90166535875106,25631.7441844829,0.0,1.0
2003-12-17,5.44,5.88,5.25,5.88,6700,1.67667091598148,1.8122840047741,1.61811071854831,1.8122840047741,21738.3146881058,0.0,1.0
2003-12-18,5.45,5.75,5.35,5.46,2800,1.67975303163586,1.77221650126719,1.64893187509208,1.68283514729024,9084.66882488002,0.0,1.0
2003-12-19,5.45,5.5,5.07,5.07,3800,1.67975303163586,1.69516360990775,1.56263263676951,1.56263263676951,12329.1934051943,0.0,1.0
2003-12-22,5.95,5.95,5.44,5.7,5000,1.83385881435475,1.83385881435475,1.67667091598148,1.7568059229953,16222.6229015714,0.0,1.0
2003-12-23,5.95,5.95,5.31,5.31,200,1.83385881435475,1.83385881435475,1.63660341247457,1.63660341247457,648.904916062857,0.0,1.0
2003-12-24,6.1,6.1,5.37,5.37,600,1.88009054917041,1.88009054917041,1.65509610640084,1.65509610640084,1946.71474818858,0.0,1.0
2003-12-26,6.04,6.04,5.78,6.01,400,1.86159785524415,1.86159785524415,1.78146284823033,1.85235150828101,1297.80983212571,0.0,1.0
2003-12-29,5.65,6.04,5.47,6.04,4200,1.74139534472342,1.86159785524415,1.68591726294462,1.86159785524415,13627.00323732,0.0,1.0
2003-12-30,5.75,6.6,5.16,5.45,24300,1.77221650126719,2.0341963318893,1.59037167765891,1.67975303163586,78841.9473016374,0.0,1.0
2003-12-31,6.17,6.89,5.76,5.83,9100,1.90166535875106,2.12357768586625,1.77529861692157,1.79687342650221,29525.17368086,0.0,1.0
2004-01-02,6.35,6.36,5.66,6.01,12300,1.95714344052986,1.96022555618423,1.74447746037779,1.85235150828101,39907.6523378657,0.0,1.0
2004-01-05,6.32,6.36,5.84,5.84,2300,1.94789709356672,1.96022555618423,1.79995554215659,1.79995554215659,7462.40653472288,0.0,1.0
2004-01-06,6.0,6.16,5.9,5.9,900,1.84926939262664,1.89858324309668,1.81844823608286,1.81844823608286,2920.07212228286,0.0,1.0
2004-01-07,6.01,6.25,5.91,5.91,1400,1.85235150828101,1.92632228398608,1.82153035173724,1.82153035173724,4542.33441244002,0.0,1.0
2004-01-08,6.0,6.11,6.0,6.11,500,1.84926939262664,1.88317266482479,1.84926939262664,1.88317266482479,1622.26229015714,0.0,1.0
2004-01-09,5.87,5.9,5.65,5.75,21400,1.80920188911973,1.81844823608286,1.74139534472342,1.77221650126719,69432.8260187257,0.0,1.0
2004-01-12,5.77,5.95,5.77,5.82,6200,1.77838073257595,1.83385881435475,1.77838073257595,1.79379131084784,20116.0523979486,0.0,1.0
2004-01-13,6.0,6.0,5.65,5.65,2000,1.84926939262664,1.84926939262664,1.74139534472342,1.74139534472342,6489.04916062857,0.0,1.0
2004-01-14,6.13,6.13,5.94,5.94,600,1.88933689613355,1.88933689613355,1.83077669870037,1.83077669870037,1946.71474818857,0.0,1.0
2004-01-15,5.85,5.9,5.85,5.9,1600,1.80303765781097,1.81844823608286,1.80303765781097,1.81844823608286,5191.23932850287,0.0,1.0
2004-01-16,6.37,6.57,6.21,6.23,7400,1.96330767183861,2.02494998492617,1.91399382136857,1.92015805267732,24009.4818943258,0.0,1.0
2004-01-20,6.2,6.2,5.5,5.93,10200,1.91091170571419,1.91091170571419,1.69516360990775,1.82769458304599,33094.1507192058,0.0,1.0
2004-01-21,6.42,6.42,6.04,6.04,7700,1.9787182501105,1.9787182501105,1.86159785524415,1.86159785524415,24982.83926842,0.0,1.0
2004-01-22,6.5,6.6,5.99,6.45,26700,2.00337517534552,2.0341963318893,1.84618727697226,1.98796459707363,86628.8062943917,0.0,1.0
2004-01-23,6.41,6.41,6.15,6.34,1700,1.97563613445612,1.97563613445612,1.8955011274423,1.95406132487548,5515.6917865343,0.0,1.0
2004-01-26,6.26,6.5,6.0,6.08,5800,1.92940439964046,2.00337517534552,1.84926939262664,1.87392631786166,18818.2425658229,0.0,1.0
2004-01-27,6.08,6.26,6.0,6.26,3400,1.87392631786166,1.92940439964046,1.84926939262664,1.92940439964046,11031.3835730686,0.0,1.0
2004-01-28,6.04,6.25,5.76,6.0,8800,1.86159785524415,1.92632228398608,1.77529861692157,1.84926939262664,28551.8163067657,0.0,1.0
2004-01-29,5.93,6.2,5.6,6.19,11400,1.82769458304599,1.91091170571419,1.72598476645153,1.90782959005981,36987.580215583,0.0,1.0
2004-01-30,6.14,6.14,5.66,5.66,2100,1.89241901178792,1.89241901178792,1.74447746037779,1.74447746037779,6813.50161866003,0.0,1.0
2004-02-02,6.45,6.45,6.08,6.2,4900,1.98796459707363,1.98796459707363,1.87392631786166,1.91091170571419,15898.1704435401,0.0,1.0
2004-02-03,6.3,6.47,6.3,6.41,2700,1.94173286225797,1.99412882838239,1.94173286225797,1.97563613445612,8760.21636684858,0.0,1.0
2004-02-04,6.5,6.5,6.3,6.3,1500,2.00337517534552,2.00337517534552,1.94173286225797,1.94173286225797,4866.78687047144,0.0,1.0
2004-02-05,6.7,6.75,5.76,6.5,33400,2.06501748843308,2.08042806670497,1.77529861692157,2.00337517534552,108367.120982497,0.0,1.0
2004-02-06,6.65,6.83,6.04,6.66,16800,2.04960691016119,2.10508499193999,1.86159785524415,2.05268902581557,54508.0129492801,0.0,1.0
2004-02-09,6.36,6.6,6.12,6.6,4400,1.96022555618423,2.0341963318893,1.88625478047917,2.0341963318893,14275.9081533829,0.0,1.0
2004-02-10,6.15,6.5,5.85,6.49,7100,1.8955011274423,2.00337517534552,1.80303765781097,2.00029305969114,23036.1245202315,0.0,1.0
2004-02-11,6.24,6.24,6.24,6.24,100,1.9232401683317,1.9232401683317,1.9232401683317,1.9232401683317,324.452458031429,0.0,1.0
2004-02-12,6.42,6.42,6.17,6.25,3600,1.9787182501105,1.9787182501105,1.90166535875106,1.92632228398608,11680.2884891315,0.0,1.0
2004-02-13,6.42,6.42,6.42,6.42,0,1.9787182501105,1.9787182501105,1.9787182501105,1.9787182501105,0,0.0,1.0
2004-02-17,6.17,6.17,6.17,6.17,200,1.90166535875106,1.90166535875106,1.90166535875106,1.90166535875106,648.904916062857,0.0,1.0
2004-02-18,6.21,6.7,5.94,6.5,2100,1.91399382136857,2.06501748843308,1.83077669870037,2.00337517534552,6813.50161866001,0.0,1.0
2004-02-19,5.93,6.47,5.93,6.23,4800,1.82769458304599,1.99412882838239,1.82769458304599,1.92015805267732,15573.7179855086,0.0,1.0
2004-02-20,6.4,6.4,5.95,5.95,3400,1.97255401880174,1.97255401880174,1.83385881435475,1.83385881435475,11031.3835730686,0.0,1.0
2004-02-23,6.4,6.4,6.4,6.4,0,1.97255401880174,1.97255401880174,1.97255401880174,1.97255401880174,0,0.0,1.0
2004-02-24,5.91,6.14,5.91,6.14,200,1.82153035173724,1.89241901178792,1.82153035173724,1.89241901178792,648.904916062857,0.0,1.0
2004-02-25,6.45,6.55,5.83,5.83,2800,1.98796459707363,2.01878575361741,1.79687342650221,1.79687342650221,9084.66882488003,0.0,1.0
2004-02-26,6.05,6.45,6.05,6.45,4300,1.86467997089852,1.98796459707363,1.86467997089852,1.98796459707363,13951.4556953515,0.0,1.0
2004-02-27,6.53,6.53,6.35,6.45,4600,2.01262152230866,2.01262152230866,1.95714344052986,1.98796459707363,14924.8130694457,0.0,1.0
2004-03-01,6.17,6.5,6.17,6.5,2300,1.90166535875106,2.00337517534552,1.90166535875106,2.00337517534552,7462.40653472286,0.0,1.0
2004-03-02,6.5,6.55,6.27,6.36,14700,2.00337517534552,2.01878575361741,1.93248651529483,1.96022555618423,47694.5113306201,0.0,1.0
2004-03-03,6.5,6.5,6.23,6.23,2800,2.00337517534552,2.00337517534552,1.92015805267732,1.92015805267732,9084.66882488003,0.0,1.0
2004-03-04,6.5,6.5,6.5,6.5,0,2.00337517534552,2.00337517534552,2.00337517534552,2.00337517534552,0,0.0,1.0
2004-03-05,6.03,6.5,5.95,6.49,10600,1.85851573958977,2.00337517534552,1.83385881435475,2.00029305969114,34391.9605513315,0.0,1.0
2004-03-08,6.03,6.03,6.03,6.03,0,1.85851573958977,1.85851573958977,1.85851573958977,1.85851573958977,0,0.0,1.0
2004-03-09,5.85,5.86,5.85,5.86,300,1.80303765781097,1.80611977346535,1.80303765781097,1.80611977346535,973.357374094287,0.0,1.0
2004-03-10,6.0,6.13,5.92,5.95,1900,1.84926939262664,1.88933689613355,1.82461246739161,1.83385881435475,6164.59670259714,0.0,1.0
2004-03-11,6.0,6.0,6.0,6.0,0,1.84926939262664,1.84926939262664,1.84926939262664,1.84926939262664,0,0.0,1.0
2004-03-12,5.83,5.85,5.83,5.85,800,1.79687342650221,1.80303765781097,1.79687342650221,1.80303765781097,2595.61966425144,0.0,1.0
2004-03-15,5.83,5.83,5.7,5.75,1200,1.79687342650221,1.79687342650221,1.7568059229953,1.77221650126719,3893.42949637716,0.0,1.0
2004-03-16,5.58,5.65,5.58,5.65,200,1.71982053514277,1.74139534472342,1.71982053514277,1.74139534472342,648.904916062859,0.0,1.0
2004-03-17,5.58,5.58,5.58,5.58,0,1.71982053514277,1.71982053514277,1.71982053514277,1.71982053514277,0,0.0,1.0
2004-03-18,5.58,5.58,5.58,5.58,0,1.71982053514277,1.71982053514277,1.71982053514277,1.71982053514277,0,0.0,1.0
2004-03-19,5.71,5.71,5.71,5.71,500,1.75988803864968,1.75988803864968,1.75988803864968,1.75988803864968,1622.26229015715,0.0,1.0
2004-03-22,5.71,5.71,5.71,5.71,0,1.75988803864968,1.75988803864968,1.75988803864968,1.75988803864968,0,0.0,1.0
2004-03-23,5.57,5.57,5.56,5.56,1200,1.71673841948839,1.71673841948839,1.71365630383402,1.71365630383402,3893.42949637716,0.0,1.0
2004-03-24,5.56,5.56,5.56,5.56,1300,1.71365630383402,1.71365630383402,1.71365630383402,1.71365630383402,4217.88195440857,0.0,1.0
2004-03-25,5.8,5.8,5.8,5.8,300,1.78762707953908,1.78762707953908,1.78762707953908,1.78762707953908,973.357374094288,0.0,1.0
2004-03-26,6.01,6.5,5.79,5.79,16600,1.85235150828101,2.00337517534552,1.7845449638847,1.7845449638847,53859.1080332173,0.0,1.0
2004-03-29,6.21,6.5,5.72,5.72,3400,1.91399382136857,2.00337517534552,1.76297015430406,1.76297015430406,11031.3835730686,0.0,1.0
2004-03-30,5.66,6.29,5.66,6.29,3200,1.74447746037779,1.93865074660359,1.74447746037779,1.93865074660359,10382.4786570058,0.0,1.0
2004-03-31,6.0,6.01,6.0,6.0,3100,1.84926939262664,1.85235150828101,1.84926939262664,1.84926939262664,10058.0261989743,0.0,1.0
2004-04-01,6.0,6.0,6.0,6.0,500,1.84926939262664,1.84926939262664,1.84926939262664,1.84926939262664,1622.26229015714,0.0,1.0
2004-04-02,5.58,5.58,5.58,5.58,1000,1.71982053514277,1.71982053514277,1.71982053514277,1.71982053514277,3244.52458031429,0.0,1.0
2004-04-05,6.0,6.0,6.0,6.0,1000,1.84926939262664,1.84926939262664,1.84926939262664,1.84926939262664,3244.52458031428,0.0,1.0
2004-04-06,6.0,6.0,6.0,6.0,0,1.84926939262664,1.84926939262664,1.84926939262664,1.84926939262664,0,0.0,1.0
2004-04-07,5.99,6.26,5.55,5.55,600,1.84618727697226,1.92940439964046,1.71057418817964,1.71057418817964,1946.71474818857,0.0,1.0
2004-04-08,5.78,5.78,5.78,5.78,400,1.78146284823033,1.78146284823033,1.78146284823033,1.78146284823033,1297.80983212571,0.0,1.0
2004-04-12,5.78,5.78,5.78,5.78,0,1.78146284823033,1.78146284823033,1.78146284823033,1.78146284823033,0,0.0,1.0
2004-04-13,5.78,5.78,5.78,5.78,0,1.78146284823033,1.78146284823033,1.78146284823033,1.78146284823033,0,0.0,1.0
2004-04-14,5.59,5.92,5.46,5.84,5200,1.72290265079715,1.82461246739161,1.68283514729024,1.79995554215659,16871.5278176343,0.0,1.0
2004-04-15,6.0,6.0,5.98,5.98,1100,1.84926939262664,1.84926939262664,1.84310516131788,1.84310516131788,3568.97703834571,0.0,1.0
2004-04-16,6.0,6.0,6.0,6.0,0,1.84926939262664,1.84926939262664,1.84926939262664,1.84926939262664,0,0.0,1.0
2004-04-19,6.45,6.45,6.0,6.0,4500,1.98796459707363,1.98796459707363,1.84926939262664,1.84926939262664,14600.3606114143,0.0,1.0
2004-04-20,6.39,6.39,6.12,6.27,400,1.96947190314737,1.96947190314737,1.88625478047917,1.93248651529483,1297.80983212571,0.0,1.0
2004-04-21,6.4,6.4,6.04,6.14,500,1.97255401880174,1.97255401880174,1.86159785524415,1.89241901178792,1622.26229015715,0.0,1.0
2004-04-22,6.38,6.4,6.04,6.11,1900,1.96638978749299,1.97255401880174,1.86159785524415,1.88317266482479,6164.59670259715,0.0,1.0
2004-04-23,6.38,6.38,6.38,6.38,0,1.96638978749299,1.96638978749299,1.96638978749299,1.96638978749299,0,0.0,1.0
2004-04-26,5.77,5.77,5.71,5.71,300,1.77838073257595,1.77838073257595,1.75988803864968,1.75988803864968,973.357374094286,0.0,1.0
2004-04-27,6.1,6.1,6.1,6.1,600,1.88009054917041,1.88009054917041,1.88009054917041,1.88009054917041,1946.71474818858,0.0,1.0
2004-04-28,8.14,9.68,5.97,6.41,298000,2.50884214266347,2.98348795343764,1.8400230456635,1.97563613445612,966868.324933659,0.0,1.0
2004-04-29,7.96,8.6,7.4,8.0,39900,2.45336406088467,2.65061946276484,2.28076558423952,2.46569252350218,129456.53075454,0.0,1.0
2004-04-30,7.92,8.12,7.4,7.4,5300,2.44103559826716,2.50267791135471,2.28076558423952,2.28076558423952,17195.9802756657,0.0,1.0
2004-05-03,7.05,8.01,7.05,7.41,18000,2.1728915363363,2.46877463915656,2.1728915363363,2.2838476998939,58401.4424456572,0.0,1.0
2004-05-04,7.8,7.96,7.36,7.37,14500,2.40405021041463,2.45336406088467,2.26843712162201,2.27151923727638,47045.6064145572,0.0,1.0
2004-05-05,7.5,8.0,7.39,8.0,8300,2.31158674078329,2.46569252350218,2.27768346858514,2.46569252350218,26929.5540166087,0.0,1.0
2004-05-06,7.43,7.88,7.1,7.5,19300,2.29001193120265,2.42870713564965,2.18830211460819,2.31158674078329,62619.3244000658,0.0,1.0
2004-05-07,7.46,7.57,7.3,7.5,700,2.29925827816578,2.33316155036394,2.24994442769574,2.31158674078329,2271.16720622001,0.0,1.0
2004-05-10,6.75,7.14,6.0,7.14,36900,2.08042806670497,2.2006305772257,1.84926939262664,2.2006305772257,119722.957013597,0.0,1.0
2004-05-11,6.69,6.74,6.1,6.3,38900,2.0619353727787,2.07734595105059,1.88009054917041,1.94173286225797,126212.006174226,0.0,1.0
2004-05-12,6.51,6.52,5.96,6.28,71000,2.0064572909999,2.00953940665428,1.83694093000912,1.93556863094921,230361.245202315,0.0,1.0
2004-05-13,6.42,6.42,6.42,6.42,500,1.9787182501105,1.9787182501105,1.9787182501105,1.9787182501105,1622.26229015715,0.0,1.0
2004-05-14,7.04,7.38,6.38,6.77,12800,2.16980942068192,2.27460135293076,1.96638978749299,2.08659229801372,41529.9146280229,0.0,1.0
2004-05-17,6.71,7.23,6.65,7.09,5100,2.06809960408745,2.2283696181151,2.04960691016119,2.18521999895381,16547.0753596029,0.0,1.0
2004-05-18,6.71,7.38,6.7,7.38,3700,2.06809960408745,2.27460135293076,2.06501748843308,2.27460135293076,12004.7409471629,0.0,1.0
2004-05-19,6.72,6.72,6.71,6.71,300,2.07118171974183,2.07118171974183,2.06809960408745,2.06809960408745,973.357374094288,0.0,1.0
2004-05-20,6.65,6.67,6.03,6.1,7900,2.04960691016119,2.05577114146994,1.85851573958977,1.88009054917041,25631.7441844829,0.0,1.0
2004-05-21,6.4,6.49,6.11,6.49,2700,1.97255401880174,2.00029305969114,1.88317266482479,2.00029305969114,8760.21636684861,0.0,1.0
2004-05-24,6.2,6.39,6.2,6.39,800,1.91091170571419,1.96947190314737,1.91091170571419,1.96947190314737,2595.61966425143,0.0,1.0
2004-05-25,6.5,6.53,6.21,6.21,1900,2.00337517534552,2.01262152230866,1.91399382136857,1.91399382136857,6164.59670259716,0.0,1.0
2004-05-26,6.6,6.6,6.22,6.59,5000,2.0341963318893,2.0341963318893,1.91707593702295,2.03111421623492,16222.6229015715,0.0,1.0
2004-05-27,6.59,6.95,6.28,6.6,4500,2.03111421623492,2.14207037979252,1.93556863094921,2.0341963318893,14600.3606114143,0.0,1.0
2004-05-28,7.2,7.4,6.71,6.71,7500,2.21912327115196,2.28076558423952,2.06809960408745,2.06809960408745,24333.9343523572,0.0,1.0
2004-06-01,7.76,7.76,7.25,7.26,3700,2.39172174779712,2.39172174779712,2.23453384942385,2.23761596507823,12004.7409471629,0.0,1.0
2004-06-02,7.57,7.84,7.57,7.8,800,2.33316155036394,2.41637867303214,2.33316155036394,2.40405021041463,2595.61966425143,0.0,1.0
2004-06-03,7.33,7.45,6.53,7.4,48000,2.25919077465887,2.29617616251141,2.01262152230866,2.28076558423952,155737.179855086,0.0,1.0
2004-06-04,7.37,7.78,7.23,7.4,3300,2.27151923727638,2.39788597910587,2.2283696181151,2.28076558423952,10706.9311150372,0.0,1.0
2004-06-07,7.24,7.24,6.65,7.0,9800,2.23145173376947,2.23145173376947,2.04960691016119,2.15748095806441,31796.3408870801,0.0,1.0
2004-06-08,6.82,6.82,6.15,6.71,12400,2.10200287628561,2.10200287628561,1.8955011274423,2.06809960408745,40232.1047958972,0.0,1.0
2004-06-09,6.71,6.75,6.15,6.18,19000,2.06809960408745,2.08042806670497,1.8955011274423,1.90474747440543,61645.9670259717,0.0,1.0
2004-06-10,6.5,6.81,6.14,6.81,21300,2.00337517534552,2.09892076063123,1.89241901178792,2.09892076063123,69108.3735606945,0.0,1.0
2004-06-14,7.48,7.85,6.66,6.68,8300,2.30542250947454,2.41946078868651,2.05268902581557,2.05885325712432,26929.5540166086,0.0,1.0
2004-06-15,7.25,7.61,7.17,7.61,1100,2.23453384942385,2.34549001298145,2.20987692418883,2.34549001298145,3568.97703834572,0.0,1.0
2004-06-16,7.25,7.25,7.25,7.25,0,2.23453384942385,2.23453384942385,2.23453384942385,2.23453384942385,0,0.0,1.0
2004-06-17,7.0,7.15,6.76,6.94,3100,2.15748095806441,2.20371269288007,2.08351018235934,2.13898826413814,10058.0261989743,0.0,1.0
2004-06-18,7.0,7.0,6.43,6.43,300,2.15748095806441,2.15748095806441,1.98180036576488,1.98180036576488,973.357374094287,0.0,1.0
2004-06-21,7.03,7.5,6.29,7.12,3500,2.16672730502754,2.31158674078329,1.93865074660359,2.19446634591694,11355.8360311,0.0,1.0
2004-06-22,6.9,6.9,6.6,6.9,3400,2.12665980152063,2.12665980152063,2.0341963318893,2.12665980152063,11031.3835730686,0.0,1.0
2004-06-23,7.01,7.01,7.01,7.01,1700,2.16056307371879,2.16056307371879,2.16056307371879,2.16056307371879,5515.69178653429,0.0,1.0
2004-06-24,7.01,7.01,7.01,7.01,0,2.16056307371879,2.16056307371879,2.16056307371879,2.16056307371879,0,0.0,1.0
2004-06-25,6.99,7.15,6.62,7.15,6000,2.15439884241003,2.20371269288007,2.04036056319805,2.20371269288007,19467.1474818858,0.0,1.0
2004-06-28,7.12,7.42,7.03,7.15,2200,2.19446634591694,2.28692981554827,2.16672730502754,2.20371269288007,7137.95407669145,0.0,1.0
2004-06-29,7.01,7.01,7.01,7.01,1000,2.16056307371879,2.16056307371879,2.16056307371879,2.16056307371879,3244.52458031429,0.0,1.0
2004-06-30,7.4,7.64,7.08,7.39,6300,2.28076558423952,2.35473635994458,2.18213788329943,2.27768346858514,20440.50485598,0.0,1.0
2004-07-01,7.04,7.07,7.02,7.05,600,2.16980942068192,2.17905576764505,2.16364518937316,2.1728915363363,1946.71474818857,0.0,1.0
2004-07-02,7.21,7.47,7.02,7.02,2300,2.22220538680634,2.30234039382016,2.16364518937316,2.16364518937316,7462.40653472287,0.0,1.0
2004-07-06,6.93,7.05,6.78,7.05,14100,2.13590614848376,2.1728915363363,2.0896744136681,2.1728915363363,45747.7965824316,0.0,1.0
2004-07-07,6.86,7.25,6.46,7.25,11800,2.11433133890312,2.23453384942385,1.99104671272801,2.23453384942385,38285.3900477086,0.0,1.0
2004-07-08,6.78,6.92,6.25,6.56,6600,2.0896744136681,2.13282403282939,1.92632228398608,2.02186786927179,21413.8622300743,0.0,1.0
2004-07-09,6.71,7.35,6.71,7.09,2100,2.06809960408745,2.26535500596763,2.06809960408745,2.18521999895381,6813.50161866003,0.0,1.0
2004-07-12,6.7,7.06,6.7,6.7,4000,2.06501748843308,2.17597365199067,2.06501748843308,2.06501748843308,12978.0983212571,0.0,1.0
2004-07-13,6.56,6.7,6.0,6.7,13500,2.02186786927179,2.06501748843308,1.84926939262664,2.06501748843308,43801.0818342429,0.0,1.0
2004-07-14,6.4,6.4,6.4,6.4,100,1.97255401880174,1.97255401880174,1.97255401880174,1.97255401880174,324.45245803143,0.0,1.0
2004-07-15,6.51,6.6,6.31,6.49,4200,2.0064572909999,2.0341963318893,1.94481497791234,2.00029305969114,13627.00323732,0.0,1.0
2004-07-16,6.3,6.44,6.04,6.04,2800,1.94173286225797,1.98488248141926,1.86159785524415,1.86159785524415,9084.66882488001,0.0,1.0
2004-07-19,6.48,6.48,6.35,6.39,1900,1.99721094403677,1.99721094403677,1.95714344052986,1.96947190314737,6164.59670259714,0.0,1.0
2004-07-20,6.61,6.61,6.38,6.4,2400,2.03727844754368,2.03727844754368,1.96638978749299,1.97255401880174,7786.85899275429,0.0,1.0
2004-07-21,6.38,6.39,6.02,6.38,4900,1.96638978749299,1.96947190314737,1.85543362393539,1.96638978749299,15898.17044354,0.0,1.0
2004-07-22,6.38,6.38,6.38,6.38,0,1.96638978749299,1.96638978749299,1.96638978749299,1.96638978749299,0,0.0,1.0
2004-07-23,6.4,6.69,5.97,6.08,6400,1.97255401880174,2.0619353727787,1.8400230456635,1.87392631786166,20764.9573140115,0.0,1.0
2004-07-26,6.65,6.7,6.27,6.27,800,2.04960691016119,2.06501748843308,1.93248651529483,1.93248651529483,2595.61966425143,0.0,1.0
2004-07-27,6.25,6.25,6.25,6.25,100,1.92632228398608,1.92632228398608,1.92632228398608,1.92632228398608,324.452458031429,0.0,1.0
2004-07-28,6.4,6.6,5.97,6.4,9300,1.97255401880174,2.0341963318893,1.8400230456635,1.97255401880174,30174.078596923,0.0,1.0
2004-07-29,6.57,6.59,6.51,6.59,2000,2.02494998492617,2.03111421623492,2.0064572909999,2.03111421623492,6489.04916062857,0.0,1.0
2004-07-30,6.56,6.65,6.17,6.61,5400,2.02186786927179,2.04960691016119,1.90166535875106,2.03727844754368,17520.4327336972,0.0,1.0
2004-08-02,6.59,6.8,6.12,6.26,5400,2.03111421623492,2.09583864497685,1.88625478047917,1.92940439964046,17520.4327336972,0.0,1.0
2004-08-03,7.5,7.5,6.02,7.34,2400,2.31158674078329,2.31158674078329,1.85543362393539,2.26227289031325,7786.85899275432,0.0,1.0
2004-08-04,6.73,6.91,6.7,6.91,3700,2.07426383539621,2.12974191717501,2.06501748843308,2.12974191717501,12004.7409471629,0.0,1.0
2004-08-05,6.7,7.45,6.35,6.35,16900,2.06501748843308,2.29617616251141,1.95714344052986,1.95714344052986,54832.4654073114,0.0,1.0
2004-08-06,7.15,7.24,6.65,7.24,5000,2.20371269288007,2.23145173376947,2.04960691016119,2.23145173376947,16222.6229015715,0.0,1.0
2004-08-09,6.5,7.1,6.45,7.1,5800,2.00337517534552,2.18830211460819,1.98796459707363,2.18830211460819,18818.2425658229,0.0,1.0
2004-08-10,7.0,7.09,6.4,6.4,6600,2.15748095806441,2.18521999895381,1.97255401880174,1.97255401880174,21413.8622300743,0.0,1.0
2004-08-11,6.6,6.76,6.32,6.75,1100,2.0341963318893,2.08351018235934,1.94789709356672,2.08042806670497,3568.97703834572,0.0,1.0
2004-08-12,6.55,6.61,6.37,6.37,2200,2.01878575361741,2.03727844754368,1.96330767183861,1.96330767183861,7137.95407669144,0.0,1.0
2004-08-13,6.76,6.8,6.76,6.8,500,2.08351018235934,2.09583864497685,2.08351018235934,2.09583864497685,1622.26229015715,0.0,1.0
2004-08-16,6.99,6.99,6.8,6.92,800,2.15439884241003,2.15439884241003,2.09583864497685,2.13282403282939,2595.61966425143,0.0,1.0
2004-08-17,6.96,7.0,6.6,6.88,8500,2.1451524954469,2.15748095806441,2.0341963318893,2.12049557021188,27578.4589326714,0.0,1.0
2004-08-18,6.96,6.96,6.96,6.96,0,2.1451524954469,2.1451524954469,2.1451524954469,2.1451524954469,0,0.0,1.0
2004-08-19,7.02,7.35,6.95,6.95,6000,2.16364518937316,2.26535500596763,2.14207037979252,2.14207037979252,19467.1474818858,0.0,1.0
2004-08-20,6.57,7.3,6.51,7.19,600,2.02494998492617,2.24994442769574,2.0064572909999,2.21604115549759,1946.71474818857,0.0,1.0
2004-08-23,6.95,7.25,6.72,6.72,2000,2.14207037979252,2.23453384942385,2.07118171974183,2.07118171974183,6489.04916062858,0.0,1.0
2004-08-24,6.95,6.95,6.95,6.95,0,2.14207037979252,2.14207037979252,2.14207037979252,2.14207037979252,0,0.0,1.0
2004-08-25,6.95,6.95,6.95,6.95,0,2.14207037979252,2.14207037979252,2.14207037979252,2.14207037979252,0,0.0,1.0
2004-08-26,6.84,7.05,6.78,6.85,2900,2.10816710759436,2.1728915363363,2.0896744136681,2.11124922324874,9409.12128291147,0.0,1.0
2004-08-27,6.27,6.47,6.27,6.47,500,1.93248651529483,1.99412882838239,1.93248651529483,1.99412882838239,1622.26229015715,0.0,1.0
2004-08-30,6.44,6.44,5.98,6.07,4200,1.98488248141926,1.98488248141926,1.84310516131788,1.87084420220728,13627.00323732,0.0,1.0
2004-08-31,6.89,6.98,6.17,6.18,7100,2.12357768586625,2.15131672675565,1.90166535875106,1.90474747440543,23036.1245202315,0.0,1.0
2004-09-01,7.0,7.5,6.43,7.5,1500,2.15748095806441,2.31158674078329,1.98180036576488,2.31158674078329,4866.78687047143,0.0,1.0
2004-09-02,6.43,7.0,6.27,7.0,5800,1.98180036576488,2.15748095806441,1.93248651529483,2.15748095806441,18818.2425658229,0.0,1.0
2004-09-03,6.59,6.59,6.37,6.37,700,2.03111421623492,2.03111421623492,1.96330767183861,1.96330767183861,2271.16720622001,0.0,1.0
2004-09-07,6.36,6.87,6.35,6.87,30500,1.96022555618423,2.1174134545575,1.95714344052986,2.1174134545575,98957.9996995861,0.0,1.0
2004-09-08,6.25,6.49,6.15,6.49,5000,1.92632228398608,2.00029305969114,1.8955011274423,2.00029305969114,16222.6229015714,0.0,1.0
2004-09-09,7.0,7.0,6.39,6.39,6000,2.15748095806441,2.15748095806441,1.96947190314737,1.96947190314737,19467.1474818857,0.0,1.0
2004-09-10,7.2,7.25,6.42,6.42,10800,2.21912327115196,2.23453384942385,1.9787182501105,1.9787182501105,35040.8654673944,0.0,1.0
2004-09-13,7.5,7.5,7.2,7.2,6200,2.31158674078329,2.31158674078329,2.21912327115196,2.21912327115196,20116.0523979486,0.0,1.0
2004-09-14,7.45,7.45,6.57,6.57,1200,2.29617616251141,2.29617616251141,2.02494998492617,2.02494998492617,3893.42949637714,0.0,1.0
2004-09-15,7.81,7.81,7.45,7.45,2400,2.407132326069,2.407132326069,2.29617616251141,2.29617616251141,7786.85899275431,0.0,1.0
2004-09-16,7.49,7.5,6.77,7.09,9900,2.30850462512892,2.31158674078329,2.08659229801372,2.18521999895381,32120.7933451114,0.0,1.0
2004-09-17,8.2,8.2,7.1,7.14,7400,2.52733483658974,2.52733483658974,2.18830211460819,2.2006305772257,24009.4818943257,0.0,1.0
2004-09-20,7.89,8.44,7.65,8.25,3400,2.43178925130403,2.6013056122948,2.35781847559896,2.54274541486162,11031.3835730686,0.0,1.0
2004-09-21,8.25,8.25,8.25,8.25,500,2.54274541486162,2.54274541486162,2.54274541486162,2.54274541486162,1622.26229015715,0.0,1.0
2004-09-22,8.01,8.25,7.55,8.25,3000,2.46877463915656,2.54274541486162,2.32699731905518,2.54274541486162,9733.57374094287,0.0,1.0
2004-09-23,8.04,8.04,7.56,7.84,4300,2.47802098611969,2.47802098611969,2.33007943470956,2.41637867303214,13951.4556953515,0.0,1.0
2004-09-24,8.09,8.09,8.09,8.09,200,2.49343156439158,2.49343156439158,2.49343156439158,2.49343156439158,648.904916062858,0.0,1.0
2004-09-27,8.1,8.45,7.6,8.45,1400,2.49651368004596,2.60438772794918,2.34240789732707,2.60438772794918,4542.33441244,0.0,1.0
2004-09-28,7.07,7.8,7.02,7.8,10700,2.17905576764505,2.40405021041463,2.16364518937316,2.40405021041463,34716.413009363,0.0,1.0
2004-09-29,7.55,7.64,7.02,7.08,7100,2.32699731905518,2.35473635994458,2.16364518937316,2.18213788329943,23036.1245202315,0.0,1.0
2004-09-30,7.48,7.48,7.14,7.14,600,2.30542250947454,2.30542250947454,2.2006305772257,2.2006305772257,1946.71474818857,0.0,1.0
2004-10-01,7.53,7.6,7.37,7.59,1700,2.32083308774643,2.34240789732707,2.27151923727638,2.33932578167269,5515.69178653429,0.0,1.0
2004-10-04,7.53,7.53,7.53,7.53,0,2.32083308774643,2.32083308774643,2.32083308774643,2.32083308774643,0,0.0,1.0
2004-10-05,7.79,7.79,6.99,7.35,9000,2.40096809476025,2.40096809476025,2.15439884241003,2.26535500596763,29200.7212228286,0.0,1.0
2004-10-06,7.62,7.65,7.0,7.17,9000,2.34857212863583,2.35781847559896,2.15748095806441,2.20987692418883,29200.7212228286,0.0,1.0
2004-10-07,7.55,7.55,7.22,7.24,4700,2.32699731905518,2.32699731905518,2.22528750246072,2.23145173376947,15249.2655274772,0.0,1.0
2004-10-08,7.29,7.29,7.03,7.07,300,2.24686231204136,2.24686231204136,2.16672730502754,2.17905576764505,973.357374094289,0.0,1.0
2004-10-11,7.5,7.64,6.7,7.62,4300,2.31158674078329,2.35473635994458,2.06501748843308,2.34857212863583,13951.4556953515,0.0,1.0
2004-10-12,7.61,7.81,6.72,6.72,6400,2.34549001298145,2.407132326069,2.07118171974183,2.07118171974183,20764.9573140115,0.0,1.0
2004-10-13,7.64,7.64,7.29,7.35,1600,2.35473635994458,2.35473635994458,2.24686231204136,2.26535500596763,5191.23932850287,0.0,1.0
2004-10-14,7.11,7.85,7.11,7.35,900,2.19138423026256,2.41946078868651,2.19138423026256,2.26535500596763,2920.07212228287,0.0,1.0
2004-10-15,7.35,8.0,6.84,7.83,11300,2.26535500596763,2.46569252350218,2.10816710759436,2.41329655737776,36663.1277575515,0.0,1.0
2004-10-18,7.55,7.72,6.89,7.32,3200,2.32699731905518,2.3793932851796,2.12357768586625,2.2561086590045,10382.4786570057,0.0,1.0
2004-10-19,7.4,7.9,7.25,7.87,4400,2.28076558423952,2.4348713669584,2.23453384942385,2.42562501999527,14275.9081533829,0.0,1.0
2004-10-20,7.94,8.21,7.27,8.21,2500,2.44719982957591,2.53041695224411,2.24069808073261,2.53041695224411,8111.31145078574,0.0,1.0
2004-10-21,7.67,7.67,7.62,7.63,500,2.36398270690772,2.36398270690772,2.34857212863583,2.3516542442902,1622.26229015714,0.0,1.0
2004-10-22,7.93,8.05,7.89,7.89,2300,2.44411771392154,2.48110310177407,2.43178925130403,2.43178925130403,7462.40653472286,0.0,1.0
2004-10-25,7.93,7.93,7.93,7.93,0,2.44411771392154,2.44411771392154,2.44411771392154,2.44411771392154,0,0.0,1.0
2004-10-26,8.17,8.25,8.1,8.1,4800,2.5180884896266,2.54274541486162,2.49651368004596,2.49651368004596,15573.7179855086,0.0,1.0
2004-10-27,8.02,8.25,8.02,8.09,1400,2.47185675481094,2.54274541486162,2.47185675481094,2.49343156439158,4542.33441244,0.0,1.0
2004-10-28,8.25,8.25,7.95,7.95,9500,2.54274541486162,2.54274541486162,2.45028194523029,2.45028194523029,30822.9835129858,0.0,1.0
2004-10-29,8.37,8.37,8.25,8.25,4000,2.57973080271416,2.57973080271416,2.54274541486162,2.54274541486162,12978.0983212571,0.0,1.0
2004-11-01,8.29,8.4,8.0,8.4,3800,2.55507387747913,2.58897714967729,2.46569252350218,2.58897714967729,12329.1934051943,0.0,1.0
2004-11-02,8.19,8.2,8.16,8.2,2200,2.52425272093536,2.52733483658974,2.51500637397222,2.52733483658974,7137.95407669143,0.0,1.0
2004-11-03,8.25,8.25,8.01,8.01,5100,2.54274541486162,2.54274541486162,2.46877463915656,2.46877463915656,16547.0753596029,0.0,1.0
2004-11-04,8.38,8.38,8.25,8.25,2700,2.58281291836853,2.58281291836853,2.54274541486162,2.54274541486162,8760.2163668486,0.0,1.0
2004-11-05,8.4,8.43,8.01,8.4,3600,2.58897714967729,2.59822349664042,2.46877463915656,2.58897714967729,11680.2884891314,0.0,1.0
2004-11-08,8.22,8.22,8.22,8.22,400,2.53349906789849,2.53349906789849,2.53349906789849,2.53349906789849,1297.80983212572,0.0,1.0
2004-11-09,7.7,8.05,7.25,8.02,4900,2.37322905387085,2.48110310177407,2.23453384942385,2.47185675481094,15898.17044354,0.0,1.0
2004-11-10,7.78,7.78,7.25,7.25,500,2.39788597910587,2.39788597910587,2.23453384942385,2.23453384942385,1622.26229015715,0.0,1.0
2004-11-11,7.97,7.97,7.97,7.97,1200,2.45644617653905,2.45644617653905,2.45644617653905,2.45644617653905,3893.42949637715,0.0,1.0
2004-11-12,8.55,8.55,7.97,7.97,2100,2.63520888449296,2.63520888449296,2.45644617653905,2.45644617653905,6813.50161866,0.0,1.0
2004-11-15,8.27,8.55,8.02,8.55,5800,2.54890964617038,2.63520888449296,2.47185675481094,2.63520888449296,18818.2425658229,0.0,1.0
2004-11-16,8.27,8.27,8.27,8.27,0,2.54890964617038,2.54890964617038,2.54890964617038,2.54890964617038,0,0.0,1.0
2004-11-17,8.6,8.6,8.6,8.6,100,2.65061946276484,2.65061946276484,2.65061946276484,2.65061946276484,324.45245803143,0.0,1.0
2004-11-18,8.6,8.6,8.6,8.6,500,2.65061946276484,2.65061946276484,2.65061946276484,2.65061946276484,1622.26229015715,0.0,1.0
2004-11-19,8.1,8.8,7.31,8.7,2200,2.49651368004596,2.7122617758524,2.25302654335012,2.68144061930862,7137.95407669144,0.0,1.0
2004-11-22,9.0,9.0,8.1,8.1,2800,2.77390408893995,2.77390408893995,2.49651368004596,2.49651368004596,9084.66882488003,0.0,1.0
2004-11-23,8.44,9.1,7.41,9.0,8200,2.6013056122948,2.80472524548373,2.2838476998939,2.77390408893995,26605.1015585772,0.0,1.0
2004-11-24,8.6,8.6,8.0,8.0,1000,2.65061946276484,2.65061946276484,2.46569252350218,2.46569252350218,3244.5245803143,0.0,1.0
2004-11-26,8.6,8.6,8.6,8.6,0,2.65061946276484,2.65061946276484,2.65061946276484,2.65061946276484,0,0.0,1.0
2004-11-29,8.8,8.8,8.5,8.5,500,2.7122617758524,2.7122617758524,2.61979830622107,2.61979830622107,1622.26229015715,0.0,1.0
2004-11-30,8.8,8.8,8.5,8.5,2000,2.7122617758524,2.7122617758524,2.61979830622107,2.61979830622107,6489.04916062858,0.0,1.0
2004-12-01,8.65,8.8,8.65,8.8,400,2.66603004103673,2.7122617758524,2.66603004103673,2.7122617758524,1297.80983212572,0.0,1.0
2004-12-02,8.65,8.65,8.65,8.65,0,2.66603004103673,2.66603004103673,2.66603004103673,2.66603004103673,0,0.0,1.0
2004-12-03,8.6,8.6,8.6,8.6,500,2.65061946276484,2.65061946276484,2.65061946276484,2.65061946276484,1622.26229015715,0.0,1.0
2004-12-06,8.65,8.65,8.65,8.65,500,2.66603004103673,2.66603004103673,2.66603004103673,2.66603004103673,1622.26229015715,0.0,1.0
2004-12-07,8.65,8.65,8.65,8.65,0,2.66603004103673,2.66603004103673,2.66603004103673,2.66603004103673,0,0.0,1.0
2004-12-08,8.22,8.22,8.2,8.2,500,2.53349906789849,2.53349906789849,2.52733483658974,2.52733483658974,1622.26229015715,0.0,1.0
2004-12-09,8.25,8.43,8.2,8.43,2300,2.54274541486162,2.59822349664042,2.52733483658974,2.59822349664042,7462.40653472288,0.0,1.0
2004-12-10,8.25,8.37,8.1,8.37,1200,2.54274541486162,2.57973080271416,2.49651368004596,2.57973080271416,3893.42949637716,0.0,1.0
2004-12-13,8.4,8.5,8.4,8.5,1100,2.58897714967729,2.61979830622107,2.58897714967729,2.61979830622107,3568.97703834572,0.0,1.0
2004-12-14,8.25,8.49,8.1,8.49,3400,2.54274541486162,2.61671619056669,2.49651368004596,2.61671619056669,11031.3835730686,0.0,1.0
2004-12-15,8.3,8.3,7.64,8.0,1600,2.55815599313351,2.55815599313351,2.35473635994458,2.46569252350218,5191.23932850287,0.0,1.0
2004-12-16,8.5,8.5,8.49,8.49,1800,2.61979830622107,2.61979830622107,2.61671619056669,2.61671619056669,5840.14424456572,0.0,1.0
2004-12-17,8.65,8.68,8.64,8.64,1000,2.66603004103673,2.67527638799987,2.66294792538236,2.66294792538236,3244.5245803143,0.0,1.0
2004-12-20,8.0,8.26,8.0,8.26,1600,2.46569252350218,2.545827530516,2.46569252350218,2.545827530516,5191.23932850287,0.0,1.0
2004-12-21,8.92,9.1,8.0,8.0,5700,2.74924716370493,2.80472524548373,2.46569252350218,2.46569252350218,18493.7901077915,0.0,1.0
2004-12-22,8.92,8.92,8.92,8.92,0,2.74924716370493,2.74924716370493,2.74924716370493,2.74924716370493,0,0.0,1.0
2004-12-23,8.4,9.04,8.4,8.89,3300,2.58897714967729,2.78623255155746,2.58897714967729,2.7400008167418,10706.9311150372,0.0,1.0
2004-12-27,8.17,8.17,8.11,8.11,1300,2.5180884896266,2.5180884896266,2.49959579570034,2.49959579570034,4217.88195440858,0.0,1.0
2004-12-28,7.96,8.11,7.8,8.11,4300,2.45336406088467,2.49959579570034,2.40405021041463,2.49959579570034,13951.4556953515,0.0,1.0
2004-12-29,10.46,11.85,9.46,9.96,464100,3.2238929744791,3.65230705043761,2.91568140904133,3.06978719176022,1505783.85772386,0.0,1.0
2004-12-30,10.03,11.0,9.88,10.78,112800,3.09136200134086,3.3903272198155,3.04513026652519,3.32252067541919,365982.372659452,0.0,1.0
2004-12-31,10.39,10.5,9.47,10.36,70600,3.20231816489846,3.23622143709661,2.91876352469571,3.19307181793532,229063.435370189,0.0,1.0
2005-01-03,9.75,10.45,9.51,10.39,37900,3.00506276301828,3.22081085882472,2.93109198731322,3.20231816489846,122967.481593912,0.0,1.0
2005-01-04,9.41,10.32,9.11,10.32,41900,2.90027083076944,3.18074335531781,2.80780736113811,3.18074335531781,135945.579915169,0.0,1.0
2005-01-05,9.48,9.65,9.1,9.65,6600,2.92184564035008,2.97424160647451,2.80472524548373,2.97424160647451,21413.8622300744,0.0,1.0
2005-01-06,9.6,9.77,9.28,9.63,22600,2.95883102820262,3.01122699432704,2.86020332726253,2.96807737516575,73326.2555151029,0.0,1.0
2005-01-07,9.42,9.9,9.35,9.53,21400,2.90335294642382,3.05129449783395,2.88177813684317,2.93725621862197,69432.8260187258,0.0,1.0
2005-01-10,9.17,9.95,9.05,9.95,41400,2.82630005506437,3.06670507610584,2.78931466721184,3.06670507610584,134323.317625012,0.0,1.0
2005-01-11,9.25,9.79,8.67,9.7,48000,2.8509569802994,3.01739122563579,2.67219427234549,2.98965218474639,155737.179855086,0.0,1.0
2005-01-12,9.06,9.25,9.0,9.03,5300,2.79239678286622,2.8509569802994,2.77390408893995,2.78315043590309,17195.9802756657,0.0,1.0
2005-01-13,9.07,9.18,8.96,9.06,6100,2.7954788985206,2.82938217071875,2.76157562632244,2.79239678286622,19791.5999399172,0.0,1.0
2005-01-14,9.07,9.28,8.66,9.28,21200,2.7954788985206,2.86020332726253,2.66911215669111,2.86020332726253,68783.9211026629,0.0,1.0
2005-01-18,8.55,9.03,8.12,8.7,8400,2.63520888449296,2.78315043590309,2.50267791135471,2.68144061930862,27254.00647464,0.0,1.0
2005-01-19,9.15,9.19,8.25,8.55,16300,2.82013582375562,2.83246428637313,2.54274541486162,2.63520888449296,52885.7506591229,0.0,1.0
2005-01-20,9.03,9.03,8.55,8.55,8300,2.78315043590309,2.78315043590309,2.63520888449296,2.63520888449296,26929.5540166086,0.0,1.0
2005-01-21,8.85,9.0,8.55,8.75,7200,2.72767235412429,2.77390408893995,2.63520888449296,2.69685119758051,23360.5769782629,0.0,1.0
2005-01-24,8.6,9.05,8.46,8.46,10900,2.65061946276484,2.78931466721184,2.60746984360356,2.60746984360356,35365.3179254258,0.0,1.0
2005-01-25,8.61,9.55,8.37,8.37,15600,2.65370157841922,2.94342044993073,2.57973080271416,2.57973080271416,50614.583452903,0.0,1.0
2005-01-26,8.71,9.26,8.41,8.5,8500,2.684522734963,2.85403909595377,2.59205926533167,2.61979830622107,27578.4589326715,0.0,1.0
2005-01-27,9.35,9.39,8.56,8.56,7800,2.88177813684317,2.89410659946068,2.63829100014733,2.63829100014733,25307.2917264515,0.0,1.0
2005-01-28,9.61,10.4,9.32,9.32,4700,2.96191314385699,3.20540028055283,2.87253178988004,2.87253178988004,15249.2655274772,0.0,1.0
2005-01-31,9.62,9.95,9.61,9.95,1600,2.96499525951137,3.06670507610584,2.96191314385699,3.06670507610584,5191.23932850287,0.0,1.0
2005-02-01,8.88,9.61,8.78,9.61,10600,2.73691870108742,2.96191314385699,2.70609754454364,2.96191314385699,34391.9605513315,0.0,1.0
2005-02-02,9.39,10.3,9.0,9.0,22100,2.89410659946068,3.17457912400906,2.77390408893995,2.77390408893995,71703.993224946,0.0,1.0
2005-02-03,9.73,10.28,8.55,9.11,7600,2.99889853170953,3.1684148927003,2.63520888449296,2.80780736113811,24658.3868103886,0.0,1.0
2005-02-04,10.0,10.04,9.8,9.8,2100,3.08211565437773,3.09444411699524,3.02047334129017,3.02047334129017,6813.50161866,0.0,1.0
2005-02-07,9.56,9.97,8.76,8.76,5200,2.94650256558511,3.07286930741459,2.69993331323489,2.69993331323489,16871.5278176343,0.0,1.0
2005-02-08,9.98,9.98,9.01,9.01,3000,3.07595142306897,3.07595142306897,2.77698620459433,2.77698620459433,9733.57374094288,0.0,1.0
2005-02-09,9.65,9.65,9.18,9.6,1800,2.97424160647451,2.97424160647451,2.82938217071875,2.95883102820262,5840.14424456572,0.0,1.0
2005-02-10,9.99,9.99,9.63,9.65,2900,3.07903353872335,3.07903353872335,2.96807737516575,2.97424160647451,9409.12128291144,0.0,1.0
2005-02-11,9.79,9.97,9.19,9.342,4600,3.01739122563579,3.07286930741459,2.83246428637313,2.87931244431967,14924.8130694458,0.0,1.0
2005-02-14,9.45,10.05,9.25,9.66,2400,2.91259929338695,3.09752623264961,2.8509569802994,2.97732372212888,7786.8589927543,0.0,1.0
2005-02-15,9.39,9.67,9.21,9.21,600,2.89410659946068,2.98040583778326,2.83862851768189,2.83862851768189,1946.71474818858,0.0,1.0
2005-02-16,9.38,9.84,9.38,9.84,2300,2.89102448380631,3.03280180390768,2.89102448380631,3.03280180390768,7462.40653472286,0.0,1.0
2005-02-17,9.41,9.79,9.31,9.33,13200,2.90027083076944,3.01739122563579,2.86944967422566,2.87561390553442,42827.7244601487,0.0,1.0
2005-02-18,9.63,9.8,9.45,9.76,2600,2.96807737516575,3.02047334129017,2.91259929338695,3.00814487867266,8435.76390881716,0.0,1.0
2005-02-22,8.2,9.4,7.66,9.39,110300,2.52733483658974,2.89718871511506,2.36090059125334,2.89410659946068,357871.061208666,0.0,1.0
2005-02-23,8.101,8.53,8.1,8.53,6500,2.4968218916114,2.6290446531842,2.49651368004596,2.6290446531842,21089.4097720429,0.0,1.0
2005-02-24,7.93,8.1,7.66,8.1,13500,2.44411771392154,2.49651368004596,2.36090059125334,2.49651368004596,43801.0818342429,0.0,1.0
2005-02-25,7.9,8.17,7.72,7.73,13000,2.4348713669584,2.5180884896266,2.3793932851796,2.38247540083398,42178.8195440859,0.0,1.0
2005-02-28,7.99,8.12,7.85,8.06,12900,2.4626104078478,2.50267791135471,2.41946078868651,2.48418521742845,41854.3670860544,0.0,1.0
2005-03-01,8.11,8.166,7.77,7.84,7300,2.49959579570034,2.51685564336485,2.39480386345149,2.41637867303214,23685.0294362943,0.0,1.0
2005-03-02,7.99,8.139,7.75,8.139,3100,2.4626104078478,2.50853393109803,2.38863963214274,2.50853393109803,10058.0261989743,0.0,1.0
2005-03-03,7.87,7.87,7.821,7.821,1000,2.42562501999527,2.42562501999527,2.41052265328882,2.41052265328882,3244.52458031429,0.0,1.0
2005-03-04,7.76,7.88,7.66,7.88,3400,2.39172174779712,2.42870713564965,2.36090059125334,2.42870713564965,11031.3835730686,0.0,1.0
2005-03-07,8.0,8.0,7.97,7.99,600,2.46569252350218,2.46569252350218,2.45644617653905,2.4626104078478,1946.71474818858,0.0,1.0
2005-03-08,7.5,7.85,7.05,7.77,30400,2.31158674078329,2.41946078868651,2.1728915363363,2.39480386345149,98633.5472415547,0.0,1.0
2005-03-09,7.65,7.78,7.05,7.05,15800,2.35781847559896,2.39788597910587,2.1728915363363,2.1728915363363,51263.4883689658,0.0,1.0
2005-03-10,7.52,7.52,7.52,7.52,200,2.31775097209205,2.31775097209205,2.31775097209205,2.31775097209205,648.904916062858,0.0,1.0
2005-03-11,7.15,7.64,7.15,7.267,1300,2.20371269288007,2.35473635994458,2.20371269288007,2.23977344603629,4217.88195440859,0.0,1.0
2005-03-14,7.19,7.25,7.07,7.07,1200,2.21604115549759,2.23453384942385,2.17905576764505,2.17905576764505,3893.42949637714,0.0,1.0
2005-03-15,7.22,7.22,7.16,7.16,400,2.22528750246072,2.22528750246072,2.20679480853445,2.20679480853445,1297.80983212572,0.0,1.0
2005-03-16,7.237,7.237,7.237,7.237,400,2.23052709907316,2.23052709907316,2.23052709907316,2.23052709907316,1297.80983212572,0.0,1.0
2005-03-17,7.24,7.24,7.24,7.24,0,2.23145173376947,2.23145173376947,2.23145173376947,2.23145173376947,0,0.0,1.0
2005-03-18,7.06,7.239,7.02,7.19,5700,2.17597365199067,2.23114352220404,2.16364518937316,2.21604115549759,18493.7901077915,0.0,1.0
2005-03-21,6.71,7.0,6.08,7.0,7400,2.06809960408745,2.15748095806441,1.87392631786166,2.15748095806441,24009.4818943258,0.0,1.0
2005-03-22,7.26,7.85,7.07,7.08,31200,2.23761596507823,2.41946078868651,2.17905576764505,2.18213788329943,101229.166905806,0.0,1.0
2005-03-23,7.42,7.86,7.39,7.39,3400,2.28692981554827,2.42254290434089,2.27768346858514,2.27768346858514,11031.3835730686,0.0,1.0
2005-03-24,8.03,8.3,7.71,7.71,5100,2.47493887046531,2.55815599313351,2.37631116952523,2.37631116952523,16547.0753596029,0.0,1.0
2005-03-28,8.55,8.9,8.0,8.0,7000,2.63520888449296,2.74308293239618,2.46569252350218,2.46569252350218,22711.6720622,0.0,1.0
2005-03-29,8.5,9.0,8.351,9.0,2400,2.61979830622107,2.77390408893995,2.57387478297084,2.77390408893995,7786.85899275429,0.0,1.0
2005-03-30,8.69,9.1,8.351,8.351,9900,2.67835850365424,2.80472524548373,2.57387478297084,2.57387478297084,32120.7933451115,0.0,1.0
2005-03-31,8.67,8.901,8.49,8.901,3200,2.67219427234549,2.74339114396161,2.61671619056669,2.74339114396161,10382.4786570057,0.0,1.0
2005-04-01,8.461,8.98,8.461,8.84,700,2.60777805516899,2.7677398576312,2.60777805516899,2.72459023846991,2271.16720622001,0.0,1.0
2005-04-04,8.765,8.81,8.765,8.81,400,2.70147437106208,2.71534389150678,2.70147437106208,2.71534389150678,1297.80983212572,0.0,1.0
2005-04-05,8.2,8.46,8.2,8.46,300,2.52733483658974,2.60746984360356,2.52733483658974,2.60746984360356,973.357374094286,0.0,1.0
2005-04-06,7.92,8.225,7.911,7.911,1600,2.44103559826716,2.53504012572568,2.43826169417822,2.43826169417822,5191.23932850286,0.0,1.0
2005-04-07,8.14,8.14,7.65,7.65,8400,2.50884214266347,2.50884214266347,2.35781847559896,2.35781847559896,27254.00647464,0.0,1.0
2005-04-08,7.63,8.489,7.62,8.489,4300,2.3516542442902,2.61640797900125,2.34857212863583,2.61640797900125,13951.4556953515,0.0,1.0
2005-04-11,7.63,7.63,7.63,7.63,0,2.3516542442902,2.3516542442902,2.3516542442902,2.3516542442902,0,0.0,1.0
2005-04-12,7.47,7.6,7.38,7.45,3600,2.30234039382016,2.34240789732707,2.27460135293076,2.29617616251141,11680.2884891315,0.0,1.0
2005-04-13,7.2,7.48,7.2,7.26,1400,2.21912327115196,2.30542250947454,2.21912327115196,2.23761596507823,4542.33441244001,0.0,1.0
2005-04-14,7.51,8.069,7.51,8.069,4400,2.31466885643767,2.48695912151739,2.31466885643767,2.48695912151739,14275.9081533829,0.0,1.0
2005-04-15,7.51,7.51,7.51,7.51,0,2.31466885643767,2.31466885643767,2.31466885643767,2.31466885643767,0,0.0,1.0
2005-04-18,7.6,7.6,7.33,7.5,1500,2.34240789732707,2.34240789732707,2.25919077465887,2.31158674078329,4866.78687047144,0.0,1.0
2005-04-19,7.12,7.399,7.05,7.24,7000,2.19446634591694,2.28045737267408,2.1728915363363,2.23145173376947,22711.6720622001,0.0,1.0
2005-04-20,7.2,7.41,7.01,7.15,7400,2.21912327115196,2.2838476998939,2.16056307371879,2.20371269288007,24009.4818943258,0.0,1.0
2005-04-21,6.7,7.06,6.65,7.06,9200,2.06501748843308,2.17597365199067,2.04960691016119,2.17597365199067,29849.6261388914,0.0,1.0
2005-04-22,6.76,6.91,6.55,6.91,5000,2.08351018235934,2.12974191717501,2.01878575361741,2.12974191717501,16222.6229015715,0.0,1.0
2005-04-25,6.99,6.99,6.7,6.7,1300,2.15439884241003,2.15439884241003,2.06501748843308,2.06501748843308,4217.88195440858,0.0,1.0
2005-04-26,7.05,7.05,6.771,6.771,300,2.1728915363363,2.1728915363363,2.08690050957916,2.08690050957916,973.357374094286,0.0,1.0
2005-04-27,7.0,7.25,7.0,7.1,1100,2.15748095806441,2.23453384942385,2.15748095806441,2.18830211460819,3568.97703834572,0.0,1.0
2005-04-28,7.08,7.08,6.902,6.902,400,2.18213788329943,2.18213788329943,2.12727622465151,2.12727622465151,1297.80983212572,0.0,1.0
2005-04-29,7.26,7.26,7.0,7.0,600,2.23761596507823,2.23761596507823,2.15748095806441,2.15748095806441,1946.71474818857,0.0,1.0
2005-05-02,6.61,7.4,6.61,7.4,400,2.03727844754368,2.28076558423952,2.03727844754368,2.28076558423952,1297.80983212571,0.0,1.0
2005-05-03,6.5,6.75,6.11,6.11,7500,2.00337517534552,2.08042806670497,1.88317266482479,1.88317266482479,24333.9343523572,0.0,1.0
2005-05-04,6.9,6.9,6.5,6.5,2600,2.12665980152063,2.12665980152063,2.00337517534552,2.00337517534552,8435.76390881716,0.0,1.0
2005-05-05,6.9,6.9,6.9,6.9,0,2.12665980152063,2.12665980152063,2.12665980152063,2.12665980152063,0,0.0,1.0
2005-05-06,6.99,6.99,6.93,6.93,1900,2.15439884241003,2.15439884241003,2.13590614848376,2.13590614848376,6164.59670259716,0.0,1.0
2005-05-09,7.0,7.8,7.0,7.32,6000,2.15748095806441,2.40405021041463,2.15748095806441,2.2561086590045,19467.1474818857,0.0,1.0
2005-05-10,9.23,11.15,8.94,10.5,738100,2.84479274899064,3.43655895463116,2.75541139501369,3.23622143709661,2394783.59272998,0.0,1.0
2005-05-11,10.01,10.49,9.02,9.28,359900,3.0851977700321,3.23313932144223,2.78006832024871,2.86020332726253,1167704.39645512,0.0,1.0
2005-05-12,10.251,11.0,9.77,10.25,376800,3.15947675730261,3.3903272198155,3.01122699432704,3.15916854573717,1222536.86186242,0.0,1.0
2005-05-13,8.91,10.39,8.8,10.25,250200,2.74616504805055,3.20231816489846,2.7122617758524,3.15916854573717,811780.049994637,0.0,1.0
2005-05-16,8.38,9.3,8.37,9.0,140500,2.58281291836853,2.86636755857129,2.57973080271416,2.77390408893995,455855.703534159,0.0,1.0
2005-05-17,8.23,8.7,8.05,8.65,86700,2.53658118355287,2.68144061930862,2.48110310177407,2.66603004103673,281300.281113249,0.0,1.0
2005-05-18,7.961,8.23,7.76,8.23,175400,2.45367227245011,2.53658118355287,2.39172174779712,2.53658118355287,569089.611387126,0.0,1.0
2005-05-19,8.22,8.59,7.9,8.1,89900,2.53349906789849,2.64753734711047,2.4348713669584,2.49651368004596,291682.759770255,0.0,1.0
2005-05-20,8.75,9.0,8.02,8.3,83800,2.69685119758051,2.77390408893995,2.47185675481094,2.55815599313351,271891.159830338,0.0,1.0
2005-05-23,8.73,9.139,8.7,8.75,34600,2.69068696627175,2.8167454965358,2.68144061930862,2.69685119758051,112260.550478875,0.0,1.0
2005-05-24,8.4,8.65,8.28,8.65,21000,2.58897714967729,2.66603004103673,2.55199176182476,2.66603004103673,68135.0161866001,0.0,1.0
2005-05-25,8.523,8.523,8.32,8.4,10400,2.62688717222614,2.62688717222614,2.56432022444227,2.58897714967729,33743.0556352686,0.0,1.0
2005-05-26,8.13,8.61,8.1,8.5,51500,2.50576002700909,2.65370157841922,2.49651368004596,2.61979830622107,167093.015886186,0.0,1.0
2005-05-27,8.99,8.99,8.12,8.15,86300,2.77082197328558,2.77082197328558,2.50267791135471,2.51192425831785,280002.471281123,0.0,1.0
2005-05-31,9.81,10.58,9.19,9.53,491700,3.02355545694455,3.26087836233163,2.83246428637313,2.93725621862197,1595332.73614054,0.0,1.0
2005-06-01,9.41,10.21,9.37,9.62,109200,2.90027083076944,3.14684008311966,2.88794236815193,2.96499525951137,354302.084170321,0.0,1.0
2005-06-02,9.5992,9.9,9.3,9.34,64300,2.95858445895027,3.05129449783395,2.86636755857129,2.8786960211888,208622.930514209,0.0,1.0
2005-06-03,9.45,9.83,9.32,9.78,24400,2.91259929338695,3.0297196882533,2.87253178988004,3.01430910998142,79166.3997596687,0.0,1.0
2005-06-06,9.4301,9.8,9.25,9.4,14900,2.90646588323474,3.02047334129017,2.8509569802994,2.89718871511506,48343.4162466829,0.0,1.0
2005-06-07,9.62,9.8,9.36,9.36,25800,2.96499525951137,3.02047334129017,2.88486025249755,2.88486025249755,83708.7341721088,0.0,1.0
2005-06-08,9.16,9.6099,9.15,9.5,48500,2.82321793941,2.96188232270045,2.82013582375562,2.92800987165884,157359.442145243,0.0,1.0
2005-06-09,9.09,9.3,9.0501,9.12,21500,2.80164312982935,2.86636755857129,2.78934548836839,2.81088947679249,69757.2784767573,0.0,1.0
2005-06-10,9.05,9.36,8.8,9.36,32800,2.78931466721184,2.88486025249755,2.7122617758524,2.88486025249755,106420.406234309,0.0,1.0
2005-06-13,8.65,9.18,8.65,9.09,46100,2.66603004103673,2.82938217071875,2.66603004103673,2.80164312982935,149572.583152489,0.0,1.0
2005-06-14,9.0,9.23,8.33,8.44,48900,2.77390408893995,2.84479274899064,2.56740234009665,2.6013056122948,158657.251977369,0.0,1.0
2005-06-15,8.88,9.0,8.59,9.0,49400,2.73691870108742,2.77390408893995,2.64753734711047,2.77390408893995,160279.514267526,0.0,1.0
2005-06-16,8.68,9.0,8.53,9.0,38600,2.67527638799987,2.77390408893995,2.6290446531842,2.77390408893995,125238.648800131,0.0,1.0
2005-06-17,8.77,8.77,8.53,8.53,20400,2.70301542888927,2.70301542888927,2.6290446531842,2.6290446531842,66188.3014384114,0.0,1.0
2005-06-20,8.69,8.831,8.56,8.83,12900,2.67835850365424,2.72181633438097,2.63829100014733,2.72150812281553,41854.3670860544,0.0,1.0
2005-06-21,8.969,9.0,8.8,8.9,25000,2.76434953041138,2.77390408893995,2.7122617758524,2.74308293239618,81113.1145078574,0.0,1.0
2005-06-22,8.8501,9.0,8.8,9.0,22800,2.72770317528083,2.77390408893995,2.7122617758524,2.77390408893995,73975.1604311659,0.0,1.0
2005-06-23,8.66,9.02,8.66,8.942,26100,2.66911215669111,2.78006832024871,2.66911215669111,2.75602781814456,84682.091546203,0.0,1.0
2005-06-24,8.5,8.6,8.46,8.49,11800,2.61979830622107,2.65061946276484,2.60746984360356,2.61671619056669,38285.3900477086,0.0,1.0
2005-06-27,8.45,8.5,8.33,8.46,14600,2.60438772794918,2.61979830622107,2.56740234009665,2.60746984360356,47370.0588725886,0.0,1.0
2005-06-28,8.51,8.85,8.25,8.25,22000,2.62288042187544,2.72767235412429,2.54274541486162,2.54274541486162,71379.5407669145,0.0,1.0
2005-06-29,8.65,8.68,8.4,8.44,21200,2.66603004103673,2.67527638799987,2.58897714967729,2.6013056122948,68783.9211026631,0.0,1.0
2005-06-30,8.23,8.89,8.19,8.89,23500,2.53658118355287,2.7400008167418,2.52425272093536,2.7400008167418,76246.3276373858,0.0,1.0
2005-07-01,8.62,8.72,8.2,8.25,14000,2.6567836940736,2.68760485061738,2.52733483658974,2.54274541486162,45423.3441244001,0.0,1.0
2005-07-05,8.56,8.9,8.42,8.79,5800,2.63829100014733,2.74308293239618,2.59514138098605,2.70917966019802,18818.2425658229,0.0,1.0
2005-07-06,8.76,8.87,8.63,8.87,4000,2.69993331323489,2.73383658543304,2.65986580972798,2.73383658543304,12978.0983212572,0.0,1.0
2005-07-07,8.9,8.9,8.22,8.57,21300,2.74308293239618,2.74308293239618,2.53349906789849,2.64137311580171,69108.3735606943,0.0,1.0
2005-07-08,8.8,8.94,8.76,8.8,11800,2.7122617758524,2.75541139501369,2.69993331323489,2.7122617758524,38285.3900477086,0.0,1.0
2005-07-11,8.8,8.9,8.57,8.9,7700,2.7122617758524,2.74308293239618,2.64137311580171,2.74308293239618,24982.83926842,0.0,1.0
2005-07-12,9.11,9.11,8.65,8.86,55000,2.80780736113811,2.80780736113811,2.66603004103673,2.73075446977866,178448.851917286,0.0,1.0
2005-07-13,9.29,9.39,9.0,9.0,23100,2.86328544291691,2.89410659946068,2.77390408893995,2.77390408893995,74948.5178052601,0.0,1.0
2005-07-14,9.16,9.46,9.1,9.25,16500,2.82321793941,2.91568140904133,2.80472524548373,2.8509569802994,53534.6555751858,0.0,1.0
2005-07-15,9.07,9.22,9.06,9.14,5200,2.7954788985206,2.84171063333626,2.79239678286622,2.81705370810124,16871.5278176343,0.0,1.0
2005-07-18,9.05,9.06,8.88,9.01,7700,2.78931466721184,2.79239678286622,2.73691870108742,2.77698620459433,24982.8392684201,0.0,1.0
2005-07-19,9.07,9.16,9.02,9.1,7100,2.7954788985206,2.82321793941,2.78006832024871,2.80472524548373,23036.1245202315,0.0,1.0
2005-07-20,10.15,10.24,9.05,9.05,141500,3.12834738919339,3.15608643008279,2.78931466721184,2.78931466721184,459100.228114473,0.0,1.0
2005-07-21,9.9907,10.1,9.85,10.1,50100,3.07924928681915,3.1129368109215,3.03588391956206,3.1129368109215,162550.681473746,0.0,1.0
2005-07-22,9.68,10.05,9.6,9.9,14700,2.98348795343764,3.09752623264961,2.95883102820262,3.05129449783395,47694.5113306201,0.0,1.0
2005-07-25,9.36,9.84,9.26,9.84,19700,2.88486025249755,3.03280180390768,2.85403909595377,3.03280180390768,63917.1342321916,0.0,1.0
2005-07-26,9.8,9.94,9.28,9.28,29300,3.02047334129017,3.06362296045146,2.86020332726253,2.86020332726253,95064.5702032088,0.0,1.0
2005-07-27,10.38,10.74,9.8,9.8,168900,3.19923604924408,3.31019221280168,3.02047334129017,3.02047334129017,548000.201615084,0.0,1.0
2005-07-28,10.42,10.69,10.0,10.42,63900,3.21156451186159,3.29478163452979,3.08211565437773,3.21156451186159,207325.120682083,0.0,1.0
2005-07-29,10.65,10.65,10.02,10.27,23500,3.28245317191228,3.28245317191228,3.08827988568648,3.16533277704592,76246.3276373858,0.0,1.0
2005-08-01,10.58,10.9,10.22,10.9,25200,3.26087836233163,3.35950606327172,3.14992219877404,3.35950606327172,81762.0194239203,0.0,1.0
2005-08-02,10.52,11.19,10.45,10.58,100500,3.24238566840537,3.44888741724868,3.22081085882472,3.26087836233163,326074.720321586,0.0,1.0
2005-08-03,10.66,10.86,10.36,10.8,28700,3.28553528756666,3.34717760065421,3.19307181793532,3.32868490672794,93117.85545502,0.0,1.0
2005-08-04,10.88,11.0,10.43,10.446,36500,3.35334183196297,3.3903272198155,3.21464662751597,3.21957801256297,118425.147181472,0.0,1.0
2005-08-05,11.27,11.4199,10.88,10.9,51000,3.4735443424837,3.51974525614282,3.35334183196297,3.35950606327172,165470.753596029,0.0,1.0
2005-08-08,10.84,11.96,10.75,11.41,51800,3.34101336934545,3.68621032263576,3.31327432845606,3.51669396164499,168066.373260281,0.0,1.0
2005-08-09,10.47,11.25,10.32,10.95,34000,3.22697509013348,3.46738011117494,3.18074335531781,3.37491664154361,110313.835730686,0.0,1.0
2005-08-10,7.2,7.47,6.94,6.94,804700,2.21912327115196,2.30234039382016,2.13898826413814,2.13898826413814,2610868.92977891,0.0,1.0
2005-08-11,7.3,8.0,7.13,7.13,69700,2.24994442769574,2.46569252350218,2.19754846157132,2.19754846157132,226143.363247906,0.0,1.0
2005-08-12,7.38,7.6,7.2,7.3,40400,2.27460135293076,2.34240789732707,2.21912327115196,2.24994442769574,131078.793044697,0.0,1.0
2005-08-15,7.68,8.09,7.3,7.49,68000,2.36706482256209,2.49343156439158,2.24994442769574,2.30850462512892,220627.671461372,0.0,1.0
2005-08-16,7.95,8.2,7.61,7.78,36800,2.45028194523029,2.52733483658974,2.34549001298145,2.39788597910587,119398.504555566,0.0,1.0
2005-08-17,7.6,8.16,7.5439,8.16,19400,2.34240789732707,2.51500637397222,2.32511722850601,2.51500637397222,62943.7768580973,0.0,1.0
2005-08-18,7.83,7.83,7.66,7.75,5000,2.41329655737776,2.41329655737776,2.36090059125334,2.38863963214274,16222.6229015715,0.0,1.0
2005-08-19,7.7,7.79,7.67,7.71,11600,2.37322905387085,2.40096809476025,2.36398270690772,2.37631116952523,37636.4851316458,0.0,1.0
2005-08-22,7.66,7.86,7.61,7.61,17500,2.36090059125334,2.42254290434089,2.34549001298145,2.34549001298145,56779.1801555001,0.0,1.0
2005-08-23,7.79,7.79,7.64,7.68,4300,2.40096809476025,2.40096809476025,2.35473635994458,2.36706482256209,13951.4556953514,0.0,1.0
2005-08-24,7.64,7.71,7.63,7.71,23100,2.35473635994458,2.37631116952523,2.3516542442902,2.37631116952523,74948.5178052602,0.0,1.0
2005-08-25,7.36,7.68,7.21,7.65,27100,2.26843712162201,2.36706482256209,2.22220538680634,2.35781847559896,87926.6161265172,0.0,1.0
2005-08-26,7.15,7.35,7.098,7.16,16700,2.20371269288007,2.26535500596763,2.18768569147731,2.20679480853445,54183.5604912488,0.0,1.0
2005-08-29,7.15,7.17,7.05,7.05,2800,2.20371269288007,2.20987692418883,2.1728915363363,2.1728915363363,9084.66882488003,0.0,1.0
2005-08-30,7.06,7.32,6.86,7.32,4000,2.17597365199067,2.2561086590045,2.11433133890312,2.2561086590045,12978.0983212572,0.0,1.0
2005-08-31,7.12,7.14,7.04,7.14,3300,2.19446634591694,2.2006305772257,2.16980942068192,2.2006305772257,10706.9311150372,0.0,1.0
2005-09-01,7.15,7.16,7.0,7.0001,6700,2.20371269288007,2.20679480853445,2.15748095806441,2.15751177922095,21738.3146881058,0.0,1.0
2005-09-02,7.11,7.12,7.11,7.12,3200,2.19138423026256,2.19446634591694,2.19138423026256,2.19446634591694,10382.4786570057,0.0,1.0
2005-09-06,7.02,7.15,6.86,7.0,14800,2.16364518937316,2.20371269288007,2.11433133890312,2.15748095806441,48018.9637886516,0.0,1.0
2005-09-07,7.12,7.2,6.85,6.85,18200,2.19446634591694,2.21912327115196,2.11124922324874,2.11124922324874,59050.3473617201,0.0,1.0
2005-09-08,7.0399,7.18,7.01,7.06,9900,2.16977859952538,2.21295903984321,2.16056307371879,2.17597365199067,32120.7933451114,0.0,1.0
2005-09-09,7.509,7.8,7.15,7.15,18200,2.31436064487223,2.40405021041463,2.20371269288007,2.20371269288007,59050.3473617202,0.0,1.0
2005-09-12,7.71,7.81,7.22,7.64,15700,2.37631116952523,2.407132326069,2.22528750246072,2.35473635994458,50939.0359109343,0.0,1.0
2005-09-13,7.82,7.94,6.95,7.25,39800,2.41021444172338,2.44719982957591,2.14207037979252,2.23453384942385,129132.078296509,0.0,1.0
2005-09-14,7.47,7.65,7.34,7.6,7300,2.30234039382016,2.35781847559896,2.26227289031325,2.34240789732707,23685.0294362943,0.0,1.0
2005-09-15,7.28,7.42,7.23,7.42,5800,2.24378019638698,2.28692981554827,2.2283696181151,2.28692981554827,18818.2425658229,0.0,1.0
2005-09-16,7.49,7.74,7.16,7.19,9000,2.30850462512892,2.38555751648836,2.20679480853445,2.21604115549759,29200.7212228286,0.0,1.0
2005-09-19,7.43,7.43,7.31,7.31,900,2.29001193120265,2.29001193120265,2.25302654335012,2.25302654335012,2920.07212228286,0.0,1.0
2005-09-20,7.23,7.37,7.2,7.37,5900,2.2283696181151,2.27151923727638,2.21912327115196,2.27151923727638,19142.6950238543,0.0,1.0
2005-09-21,7.12,7.308,6.89,7.14,22200,2.19446634591694,2.25241012021924,2.12357768586625,2.2006305772257,72028.4456829773,0.0,1.0
2005-09-22,6.95,7.06,6.92,6.93,4700,2.14207037979252,2.17597365199067,2.13282403282939,2.13590614848376,15249.2655274772,0.0,1.0
2005-09-23,6.96,7.1,6.85,6.85,5100,2.1451524954469,2.18830211460819,2.11124922324874,2.11124922324874,16547.0753596029,0.0,1.0
2005-09-26,7.05,7.22,6.71,6.89,33100,2.1728915363363,2.22528750246072,2.06809960408745,2.12357768586625,107393.763608403,0.0,1.0
2005-09-27,6.88,7.1,6.8,6.82,25100,2.12049557021188,2.18830211460819,2.09583864497685,2.10200287628561,81437.5669658885,0.0,1.0
2005-09-28,7.11,7.16,6.24,6.63,26300,2.19138423026256,2.20679480853445,1.9232401683317,2.04344267885243,85330.996462266,0.0,1.0
2005-09-29,7.15,7.2,7.0,7.2,4100,2.20371269288007,2.21912327115196,2.15748095806441,2.21912327115196,13302.5507792886,0.0,1.0
2005-09-30,7.14,7.2,7.06,7.19,3200,2.2006305772257,2.21912327115196,2.17597365199067,2.21604115549759,10382.4786570057,0.0,1.0
2005-10-03,7.05,7.05,6.74,6.74,700,2.1728915363363,2.1728915363363,2.07734595105059,2.07734595105059,2271.16720622,0.0,1.0
2005-10-04,7.14,7.14,6.81,6.93,1500,2.2006305772257,2.2006305772257,2.09892076063123,2.13590614848376,4866.78687047143,0.0,1.0
2005-10-05,6.92,7.24,6.9,7.23,2200,2.13282403282939,2.23145173376947,2.12665980152063,2.2283696181151,7137.95407669143,0.0,1.0
2005-10-06,7.03,7.03,6.28,6.76,7900,2.16672730502754,2.16672730502754,1.93556863094921,2.08351018235934,25631.7441844829,0.0,1.0
2005-10-07,6.82,7.07,6.8,6.99,2500,2.10200287628561,2.17905576764505,2.09583864497685,2.15439884241003,8111.31145078573,0.0,1.0
2005-10-10,6.9,7.02,6.89,6.96,11900,2.12665980152063,2.16364518937316,2.12357768586625,2.1451524954469,38609.8425057401,0.0,1.0
2005-10-11,7.07,7.15,6.94,6.96,1500,2.17905576764505,2.20371269288007,2.13898826413814,2.1451524954469,4866.78687047144,0.0,1.0
2005-10-12,7.14,7.14,6.5901,7.12,1700,2.2006305772257,2.2006305772257,2.03114503739147,2.19446634591694,5515.69178653429,0.0,1.0
2005-10-13,7.07,7.19,6.77,7.12,13000,2.17905576764505,2.21604115549759,2.08659229801372,2.19446634591694,42178.8195440858,0.0,1.0
2005-10-14,7.0,7.05,6.99,6.99,3400,2.15748095806441,2.1728915363363,2.15439884241003,2.15439884241003,11031.3835730686,0.0,1.0
2005-10-17,7.02,7.03,6.84,6.97,2300,2.16364518937316,2.16672730502754,2.10816710759436,2.14823461110127,7462.40653472288,0.0,1.0
2005-10-18,7.0,7.17,6.75,7.03,4700,2.15748095806441,2.20987692418883,2.08042806670497,2.16672730502754,15249.2655274772,0.0,1.0
2005-10-19,7.07,7.07,6.75,6.8,7600,2.17905576764505,2.17905576764505,2.08042806670497,2.09583864497685,24658.3868103886,0.0,1.0
2005-10-20,6.9,7.0,6.75,6.77,9600,2.12665980152063,2.15748095806441,2.08042806670497,2.08659229801372,31147.4359710172,0.0,1.0
2005-10-21,6.93,6.93,6.93,6.93,2600,2.13590614848376,2.13590614848376,2.13590614848376,2.13590614848376,8435.76390881717,0.0,1.0
2005-10-24,6.68,6.87,6.58,6.75,24900,2.05885325712432,2.1174134545575,2.02803210058054,2.08042806670497,80788.6620498259,0.0,1.0
2005-10-25,6.82,6.85,6.42,6.7,18500,2.10200287628561,2.11124922324874,1.9787182501105,2.06501748843308,60023.7047358144,0.0,1.0
2005-10-26,6.7,6.92,6.44,6.81,11900,2.06501748843308,2.13282403282939,1.98488248141926,2.09892076063123,38609.84250574,0.0,1.0
2005-10-27,6.35,6.65,6.33,6.5,43800,1.95714344052986,2.04960691016119,1.9509792092211,2.00337517534552,142110.176617766,0.0,1.0
2005-10-28,6.32,6.45,6.26,6.438,16600,1.94789709356672,1.98796459707363,1.92940439964046,1.98426605828838,53859.1080332173,0.0,1.0
2005-10-31,6.35,6.45,6.26,6.39,19600,1.95714344052986,1.98796459707363,1.92940439964046,1.96947190314737,63592.68177416,0.0,1.0
2005-11-01,6.54,6.63,6.2,6.26,8300,2.01570363796303,2.04344267885243,1.91091170571419,1.92940439964046,26929.5540166087,0.0,1.0
2005-11-02,6.79,6.79,6.5,6.69,13500,2.09275652932248,2.09275652932248,2.00337517534552,2.0619353727787,43801.0818342429,0.0,1.0
2005-11-03,6.74,6.82,6.74,6.763,7400,2.07734595105059,2.10200287628561,2.07734595105059,2.08443481705566,24009.4818943257,0.0,1.0
2005-11-04,6.73,6.77,6.66,6.66,1200,2.07426383539621,2.08659229801372,2.05268902581557,2.05268902581557,3893.42949637715,0.0,1.0
2005-11-07,6.9099,6.9099,6.69,6.82,3100,2.12971109601846,2.12971109601846,2.0619353727787,2.10200287628561,10058.0261989743,0.0,1.0
2005-11-08,6.89,6.89,6.64,6.79,2400,2.12357768586625,2.12357768586625,2.04652479450681,2.09275652932248,7786.85899275431,0.0,1.0
2005-11-09,7.0,7.0,6.87,6.89,3700,2.15748095806441,2.15748095806441,2.1174134545575,2.12357768586625,12004.7409471629,0.0,1.0
2005-11-10,7.51,7.55,7.17,7.17,5600,2.31466885643767,2.32699731905518,2.20987692418883,2.20987692418883,18169.3376497601,0.0,1.0
2005-11-11,7.8725,8.0935,7.66,7.84,10300,2.42639554890886,2.49451030487061,2.36090059125334,2.41637867303214,33418.6031772373,0.0,1.0
2005-11-14,7.2765,8.06,7.24,8.06,9000,2.24270145590795,2.48418521742845,2.23145173376947,2.48418521742845,29200.7212228287,0.0,1.0
2005-11-15,7.08,7.35,7.05,7.35,8400,2.18213788329943,2.26535500596763,2.1728915363363,2.26535500596763,27254.0064746401,0.0,1.0
2005-11-16,6.93,7.13,6.93,7.01,1500,2.13590614848376,2.19754846157132,2.13590614848376,2.16056307371879,4866.78687047145,0.0,1.0
2005-11-17,7.16,7.2,6.71,6.73,7000,2.20679480853445,2.21912327115196,2.06809960408745,2.07426383539621,22711.6720622001,0.0,1.0
2005-11-18,7.18,7.32,6.91,6.96,10200,2.21295903984321,2.2561086590045,2.12974191717501,2.1451524954469,33094.1507192057,0.0,1.0
2005-11-21,7.01,7.69,6.92,7.05,11900,2.16056307371879,2.37014693821647,2.13282403282939,2.1728915363363,38609.84250574,0.0,1.0
2005-11-22,7.03,7.38,6.93,7.3,4300,2.16672730502754,2.27460135293076,2.13590614848376,2.24994442769574,13951.4556953515,0.0,1.0
2005-11-23,6.85,6.9,6.71,6.89,6200,2.11124922324874,2.12665980152063,2.06809960408745,2.12357768586625,20116.0523979486,0.0,1.0
2005-11-25,6.96,6.96,6.91,6.91,900,2.1451524954469,2.1451524954469,2.12974191717501,2.12974191717501,2920.07212228286,0.0,1.0
2005-11-28,6.7435,6.83,6.42,6.83,12900,2.07842469152962,2.10508499193999,1.9787182501105,2.10508499193999,41854.3670860544,0.0,1.0
2005-11-29,6.71,6.71,6.4,6.52,13100,2.06809960408745,2.06809960408745,1.97255401880174,2.00953940665428,42503.2720021173,0.0,1.0
2005-11-30,7.13,7.29,6.6,6.61,16900,2.19754846157132,2.24686231204136,2.0341963318893,2.03727844754368,54832.4654073115,0.0,1.0
2005-12-01,7.26,7.46,7.011,7.2,3400,2.23761596507823,2.29925827816578,2.16087128528422,2.21912327115196,11031.3835730686,0.0,1.0
2005-12-02,7.15,7.32,7.09,7.1,7000,2.20371269288007,2.2561086590045,2.18521999895381,2.18830211460819,22711.6720622001,0.0,1.0
2005-12-05,7.34,7.46,6.93,6.93,5400,2.26227289031325,2.29925827816578,2.13590614848376,2.13590614848376,17520.4327336972,0.0,1.0
2005-12-06,7.21,7.21,7.16,7.16,1000,2.22220538680634,2.22220538680634,2.20679480853445,2.20679480853445,3244.52458031429,0.0,1.0
2005-12-07,7.51,7.8,7.16,7.16,29700,2.31466885643767,2.40405021041463,2.20679480853445,2.20679480853445,96362.3800353346,0.0,1.0
2005-12-08,7.51,7.51,7.51,7.51,0,2.31466885643767,2.31466885643767,2.31466885643767,2.31466885643767,0,0.0,1.0
2005-12-09,7.67,7.67,7.25,7.44,8200,2.36398270690772,2.36398270690772,2.23453384942385,2.29309404685703,26605.1015585771,0.0,1.0
2005-12-12,7.47,7.47,7.2226,7.47,2800,2.30234039382016,2.30234039382016,2.22608885253086,2.30234039382016,9084.66882488002,0.0,1.0
2005-12-13,7.37,7.3701,7.211,7.37,7000,2.27151923727638,2.27155005843293,2.22251359837178,2.27151923727638,22711.6720622001,0.0,1.0
2005-12-14,7.27,7.71,6.74,7.22,31100,2.24069808073261,2.37631116952523,2.07734595105059,2.22528750246072,100904.714447774,0.0,1.0
2005-12-15,7.22,7.28,6.79,6.81,11800,2.22528750246072,2.24378019638698,2.09275652932248,2.09892076063123,38285.3900477086,0.0,1.0
2005-12-16,6.8901,7.33,6.89,7.18,1700,2.1236085070228,2.25919077465887,2.12357768586625,2.21295903984321,5515.69178653429,0.0,1.0
2005-12-19,7.28,7.28,7.0,7.0,2800,2.24378019638698,2.24378019638698,2.15748095806441,2.15748095806441,9084.66882488003,0.0,1.0
2005-12-20,7.15,7.33,6.97,7.25,10500,2.20371269288007,2.25919077465887,2.14823461110127,2.23453384942385,34067.5080933001,0.0,1.0
2005-12-21,6.97,7.41,6.72,7.15,29100,2.14823461110127,2.2838476998939,2.07118171974183,2.20371269288007,94415.6652871461,0.0,1.0
2005-12-22,6.98,7.22,6.9,6.964,6000,2.15131672675565,2.22528750246072,2.12665980152063,2.14638534170865,19467.1474818858,0.0,1.0
2005-12-23,6.92,6.999,6.82,6.94,3800,2.13282403282939,2.15717274649897,2.10200287628561,2.13898826413814,12329.1934051943,0.0,1.0
2005-12-27,7.17,7.34,6.93,6.93,6500,2.20987692418883,2.26227289031325,2.13590614848376,2.13590614848376,21089.4097720429,0.0,1.0
2005-12-28,7.1,7.22,6.94,6.94,11000,2.18830211460819,2.22528750246072,2.13898826413814,2.13898826413814,35689.7703834571,0.0,1.0
2005-12-29,6.96,7.13,6.96,7.03,3900,2.1451524954469,2.19754846157132,2.1451524954469,2.16672730502754,12653.6458632257,0.0,1.0
2005-12-30,7.05,7.12,6.71,7.0,12200,2.1728915363363,2.19446634591694,2.06809960408745,2.15748095806441,39583.1998798343,0.0,1.0
2006-01-03,6.84,6.88,6.84,6.88,1100,2.10816710759436,2.12049557021188,2.10816710759436,2.12049557021188,3568.97703834573,0.0,1.0
2006-01-04,7.1,7.15,6.89,6.95,5500,2.18830211460819,2.20371269288007,2.12357768586625,2.14207037979252,17844.8851917286,0.0,1.0
2006-01-05,7.04,7.16,6.87,6.96,3300,2.16980942068192,2.20679480853445,2.1174134545575,2.1451524954469,10706.9311150372,0.0,1.0
2006-01-06,7.05,7.15,6.9,7.08,3100,2.1728915363363,2.20371269288007,2.12665980152063,2.18213788329943,10058.0261989743,0.0,1.0
2006-01-09,6.83,7.1,6.77,7.05,10100,2.10508499193999,2.18830211460819,2.08659229801372,2.1728915363363,32769.6982611743,0.0,1.0
2006-01-10,6.97,6.97,6.943,6.943,3500,2.14823461110127,2.14823461110127,2.13991289883446,2.13991289883446,11355.8360311,0.0,1.0
2006-01-11,6.94,7.03,6.92,6.92,3300,2.13898826413814,2.16672730502754,2.13282403282939,2.13282403282939,10706.9311150372,0.0,1.0
2006-01-12,6.32,6.8,6.1,6.79,56700,1.94789709356672,2.09583864497685,1.88009054917041,2.09275652932248,183964.543703821,0.0,1.0
2006-01-13,6.25,6.45,6.21,6.45,3200,1.92632228398608,1.98796459707363,1.91399382136857,1.98796459707363,10382.4786570057,0.0,1.0
2006-01-17,6.5,6.72,6.23,6.3,17600,2.00337517534552,2.07118171974183,1.92015805267732,1.94173286225797,57103.6326135316,0.0,1.0
2006-01-18,6.54,6.64,6.22,6.5,6200,2.01570363796303,2.04652479450681,1.91707593702295,2.00337517534552,20116.0523979486,0.0,1.0
2006-01-19,6.254,6.82,5.83,6.61,7100,1.92755513024783,2.10200287628561,1.79687342650221,2.03727844754368,23036.1245202315,0.0,1.0
2006-01-20,6.33,6.33,6.2,6.2,4000,1.9509792092211,1.9509792092211,1.91091170571419,1.91091170571419,12978.0983212572,0.0,1.0
2006-01-23,6.3,6.37,6.1,6.1,2700,1.94173286225797,1.96330767183861,1.88009054917041,1.88009054917041,8760.21636684858,0.0,1.0
2006-01-24,6.25,6.39,6.05,6.39,6000,1.92632228398608,1.96947190314737,1.86467997089852,1.96947190314737,19467.1474818857,0.0,1.0
2006-01-25,6.37,6.39,6.0,6.06,9900,1.96330767183861,1.96947190314737,1.84926939262664,1.8677620865529,32120.7933451115,0.0,1.0
2006-01-26,6.37,6.37,6.37,6.37,0,1.96330767183861,1.96330767183861,1.96330767183861,1.96330767183861,0,0.0,1.0
2006-01-27,6.28,6.3,6.0225,6.0225,3200,1.93556863094921,1.94173286225797,1.85620415284899,1.85620415284899,10382.4786570057,0.0,1.0
2006-01-30,6.41,6.43,6.15,6.16,2700,1.97563613445612,1.98180036576488,1.8955011274423,1.89858324309668,8760.2163668486,0.0,1.0
2006-01-31,6.35,6.4,6.33,6.4,3700,1.95714344052986,1.97255401880174,1.9509792092211,1.97255401880174,12004.7409471629,0.0,1.0
2006-02-01,6.25,6.25,6.168,6.168,2200,1.92632228398608,1.92632228398608,1.90104893562018,1.90104893562018,7137.95407669144,0.0,1.0
2006-02-02,6.12,6.54,6.06,6.06,3000,1.88625478047917,2.01570363796303,1.8677620865529,1.8677620865529,9733.57374094287,0.0,1.0
2006-02-03,6.34,6.34,6.11,6.12,5300,1.95406132487548,1.95406132487548,1.88317266482479,1.88625478047917,17195.9802756657,0.0,1.0
2006-02-06,6.32,6.32,5.85,5.85,2900,1.94789709356672,1.94789709356672,1.80303765781097,1.80303765781097,9409.12128291146,0.0,1.0
2006-02-07,6.32,6.32,6.32,6.32,0,1.94789709356672,1.94789709356672,1.94789709356672,1.94789709356672,0,0.0,1.0
2006-02-08,6.37,6.3712,6.08,6.311,8200,1.96330767183861,1.96367752571714,1.87392631786166,1.94512318947778,26605.1015585772,0.0,1.0
2006-02-09,6.24,6.24,6.13,6.13,2400,1.9232401683317,1.9232401683317,1.88933689613355,1.88933689613355,7786.85899275431,0.0,1.0
2006-02-10,6.23,6.23,6.04,6.1,2800,1.92015805267732,1.92015805267732,1.86159785524415,1.88009054917041,9084.66882488003,0.0,1.0
2006-02-13,6.05,6.23,6.0,6.09,4600,1.86467997089852,1.92015805267732,1.84926939262664,1.87700843351603,14924.8130694458,0.0,1.0
2006-02-14,6.03,6.122,6.0,6.0,5000,1.85851573958977,1.88687120361004,1.84926939262664,1.84926939262664,16222.6229015714,0.0,1.0
2006-02-15,5.75,6.09,5.75,5.85,6400,1.77221650126719,1.87700843351603,1.77221650126719,1.80303765781097,20764.9573140115,0.0,1.0
2006-02-16,5.8,5.99,5.7,5.9,3800,1.78762707953908,1.84618727697226,1.7568059229953,1.81844823608286,12329.1934051943,0.0,1.0
2006-02-17,6.04,6.18,5.66,5.66,3500,1.86159785524415,1.90474747440543,1.74447746037779,1.74447746037779,11355.8360311,0.0,1.0
2006-02-21,5.79,6.15,5.59,6.05,1700,1.7845449638847,1.8955011274423,1.72290265079715,1.86467997089852,5515.69178653431,0.0,1.0
2006-02-22,5.83,6.02,5.72,6.02,900,1.79687342650221,1.85543362393539,1.76297015430406,1.85543362393539,2920.07212228287,0.0,1.0
2006-02-23,5.83,5.83,5.65,5.65,1600,1.79687342650221,1.79687342650221,1.74139534472342,1.74139534472342,5191.23932850288,0.0,1.0
2006-02-24,5.9,5.9,5.9,5.9,100,1.81844823608286,1.81844823608286,1.81844823608286,1.81844823608286,324.452458031429,0.0,1.0
2006-02-27,5.75,5.92,5.7,5.91,11300,1.77221650126719,1.82461246739161,1.7568059229953,1.82153035173724,36663.1277575515,0.0,1.0
2006-02-28,5.62,5.79,5.59,5.79,8800,1.73214899776028,1.7845449638847,1.72290265079715,1.7845449638847,28551.8163067658,0.0,1.0
2006-03-01,5.71,5.71,5.6501,5.6501,200,1.75988803864968,1.75988803864968,1.74142616587996,1.74142616587996,648.904916062859,0.0,1.0
2006-03-02,5.8,5.8,5.65,5.65,2100,1.78762707953908,1.78762707953908,1.74139534472342,1.74139534472342,6813.50161866002,0.0,1.0
2006-03-03,6.13,6.14,5.65,5.72,6100,1.88933689613355,1.89241901178792,1.74139534472342,1.76297015430406,19791.5999399171,0.0,1.0
2006-03-06,6.12,6.13,5.8,5.81,7200,1.88625478047917,1.88933689613355,1.78762707953908,1.79070919519346,23360.5769782629,0.0,1.0
2006-03-07,6.0,6.0,6.0,6.0,1200,1.84926939262664,1.84926939262664,1.84926939262664,1.84926939262664,3893.42949637714,0.0,1.0
2006-03-08,6.0,6.0,6.0,6.0,300,1.84926939262664,1.84926939262664,1.84926939262664,1.84926939262664,973.357374094285,0.0,1.0
2006-03-09,6.0,6.0,6.0,6.0,0,1.84926939262664,1.84926939262664,1.84926939262664,1.84926939262664,0,0.0,1.0
2006-03-10,6.0,6.0,6.0,6.0,1400,1.84926939262664,1.84926939262664,1.84926939262664,1.84926939262664,4542.33441244,0.0,1.0
2006-03-13,6.12,6.12,6.11,6.11,1000,1.88625478047917,1.88625478047917,1.88317266482479,1.88317266482479,3244.52458031429,0.0,1.0
2006-03-14,5.91,5.92,5.91,5.91,600,1.82153035173724,1.82461246739161,1.82153035173724,1.82153035173724,1946.71474818857,0.0,1.0
2006-03-15,5.91,5.91,5.91,5.91,0,1.82153035173724,1.82153035173724,1.82153035173724,1.82153035173724,0,0.0,1.0
2006-03-16,5.91,5.91,5.91,5.91,0,1.82153035173724,1.82153035173724,1.82153035173724,1.82153035173724,0,0.0,1.0
2006-03-17,5.9,5.9,5.83,5.84,2400,1.81844823608286,1.81844823608286,1.79687342650221,1.79995554215659,7786.85899275429,0.0,1.0
2006-03-20,5.81,5.81,5.75,5.75,2700,1.79070919519346,1.79070919519346,1.77221650126719,1.77221650126719,8760.21636684858,0.0,1.0
2006-03-21,6.1,6.1,6.07,6.1,1000,1.88009054917041,1.88009054917041,1.87084420220728,1.88009054917041,3244.5245803143,0.0,1.0
2006-03-22,5.92,6.0,5.92,6.0,1000,1.82461246739161,1.84926939262664,1.82461246739161,1.84926939262664,3244.5245803143,0.0,1.0
2006-03-23,5.85,5.87,5.8,5.8,3900,1.80303765781097,1.80920188911973,1.78762707953908,1.78762707953908,12653.6458632257,0.0,1.0
2006-03-24,5.73,5.89,5.72,5.89,8100,1.76605226995844,1.81536612042848,1.76297015430406,1.81536612042848,26280.6491005457,0.0,1.0
2006-03-27,5.73,5.73,5.73,5.73,0,1.76605226995844,1.76605226995844,1.76605226995844,1.76605226995844,0,0.0,1.0
2006-03-28,5.73,5.79,5.71,5.79,1600,1.76605226995844,1.7845449638847,1.75988803864968,1.7845449638847,5191.23932850286,0.0,1.0
2006-03-29,5.73,5.73,5.73,5.73,0,1.76605226995844,1.76605226995844,1.76605226995844,1.76605226995844,0,0.0,1.0
2006-03-30,6.0,6.03,5.65,5.65,1200,1.84926939262664,1.85851573958977,1.74139534472342,1.74139534472342,3893.42949637714,0.0,1.0
2006-03-31,6.34,6.38,5.97,6.03,17400,1.95406132487548,1.96638978749299,1.8400230456635,1.85851573958977,56454.7276974686,0.0,1.0
2006-04-03,6.39,6.5,6.39,6.39,2800,1.96947190314737,2.00337517534552,1.96947190314737,1.96947190314737,9084.66882488,0.0,1.0
2006-04-04,6.36,6.36,6.34,6.34,3600,1.96022555618423,1.96022555618423,1.95406132487548,1.95406132487548,11680.2884891315,0.0,1.0
2006-04-05,6.35,6.8,6.35,6.53,13500,1.95714344052986,2.09583864497685,1.95714344052986,2.01262152230866,43801.0818342428,0.0,1.0
2006-04-06,6.67,7.03,6.67,6.85,4700,2.05577114146994,2.16672730502754,2.05577114146994,2.11124922324874,15249.2655274772,0.0,1.0
2006-04-07,6.8,6.97,6.8,6.97,1500,2.09583864497685,2.14823461110127,2.09583864497685,2.14823461110127,4866.78687047145,0.0,1.0
2006-04-10,6.8318,6.93,6.83,6.93,600,2.10563977275777,2.13590614848376,2.10508499193999,2.13590614848376,1946.71474818858,0.0,1.0
2006-04-11,6.86,6.93,6.8,6.93,6600,2.11433133890312,2.13590614848376,2.09583864497685,2.13590614848376,21413.8622300743,0.0,1.0
2006-04-12,6.88,6.95,6.88,6.95,700,2.12049557021188,2.14207037979252,2.12049557021188,2.14207037979252,2271.16720622,0.0,1.0
2006-04-13,7.03,7.33,7.03,7.08,400,2.16672730502754,2.25919077465887,2.16672730502754,2.18213788329943,1297.80983212572,0.0,1.0
2006-04-17,6.98,7.24,6.84,7.24,3000,2.15131672675565,2.23145173376947,2.10816710759436,2.23145173376947,9733.57374094289,0.0,1.0
2006-04-18,7.15,7.24,7.15,7.24,600,2.20371269288007,2.23145173376947,2.20371269288007,2.23145173376947,1946.71474818858,0.0,1.0
2006-04-19,7.15,7.35,7.15,7.22,400,2.20371269288007,2.26535500596763,2.20371269288007,2.22528750246072,1297.80983212572,0.0,1.0
2006-04-20,7.0,7.35,7.0,7.35,1600,2.15748095806441,2.26535500596763,2.15748095806441,2.26535500596763,5191.23932850286,0.0,1.0
2006-04-21,7.35,7.35,6.94,6.94,700,2.26535500596763,2.26535500596763,2.13898826413814,2.13898826413814,2271.16720622,0.0,1.0
2006-04-24,7.33,7.5,7.33,7.5,700,2.25919077465887,2.31158674078329,2.25919077465887,2.31158674078329,2271.16720622001,0.0,1.0
2006-04-25,7.27,7.33,7.16,7.33,1300,2.24069808073261,2.25919077465887,2.20679480853445,2.25919077465887,4217.88195440857,0.0,1.0
2006-04-26,6.95,7.27,6.95,7.27,1700,2.14207037979252,2.24069808073261,2.14207037979252,2.24069808073261,5515.69178653429,0.0,1.0
2006-04-27,7.06,7.27,6.76,7.27,900,2.17597365199067,2.24069808073261,2.08351018235934,2.24069808073261,2920.07212228287,0.0,1.0
2006-04-28,7.25,7.48,7.25,7.25,1600,2.23453384942385,2.30542250947454,2.23453384942385,2.23453384942385,5191.23932850287,0.0,1.0
2006-05-01,7.33,7.33,7.33,7.33,100,2.25919077465887,2.25919077465887,2.25919077465887,2.25919077465887,324.45245803143,0.0,1.0
2006-05-02,7.22,7.34,7.15,7.27,600,2.22528750246072,2.26227289031325,2.20371269288007,2.24069808073261,1946.71474818857,0.0,1.0
2006-05-03,7.2,7.35,7.07,7.35,1300,2.21912327115196,2.26535500596763,2.17905576764505,2.26535500596763,4217.88195440858,0.0,1.0
2006-05-04,6.99,7.27,6.96,7.27,3900,2.15439884241003,2.24069808073261,2.1451524954469,2.24069808073261,12653.6458632257,0.0,1.0
2006-05-05,7.28,7.5,6.98,7.27,18300,2.24378019638698,2.31158674078329,2.15131672675565,2.24069808073261,59374.7998197517,0.0,1.0
2006-05-08,7.3,7.5,7.3,7.5,1800,2.24994442769574,2.31158674078329,2.24994442769574,2.31158674078329,5840.14424456573,0.0,1.0
2006-05-09,7.02,7.4,7.02,7.4,1800,2.16364518937316,2.28076558423952,2.16364518937316,2.28076558423952,5840.14424456573,0.0,1.0
2006-05-10,7.2,7.2,6.98,6.99,800,2.21912327115196,2.21912327115196,2.15131672675565,2.15439884241003,2595.61966425144,0.0,1.0
2006-05-11,6.84,7.52,6.84,7.52,7000,2.10816710759436,2.31775097209205,2.10816710759436,2.31775097209205,22711.6720622001,0.0,1.0
2006-05-12,6.61,6.75,6.59,6.59,4400,2.03727844754368,2.08042806670497,2.03111421623492,2.03111421623492,14275.9081533829,0.0,1.0
2006-05-15,6.9381,6.99,6.66,6.79,1000,2.13840266216381,2.15439884241003,2.05268902581557,2.09275652932248,3244.52458031429,0.0,1.0
2006-05-16,7.25,7.67,7.0,7.0,42500,2.23453384942385,2.36398270690772,2.15748095806441,2.15748095806441,137892.294663357,0.0,1.0
2006-05-17,6.76,7.41,6.71,7.41,12700,2.08351018235934,2.2838476998939,2.06809960408745,2.2838476998939,41205.4621699916,0.0,1.0
2006-05-18,6.92,6.92,6.81,6.86,1900,2.13282403282939,2.13282403282939,2.09892076063123,2.11433133890312,6164.59670259714,0.0,1.0
2006-05-19,6.82,6.82,6.81,6.81,2300,2.10200287628561,2.10200287628561,2.09892076063123,2.09892076063123,7462.40653472287,0.0,1.0
2006-05-22,7.0,7.18,6.8,6.8,3700,2.15748095806441,2.21295903984321,2.09583864497685,2.09583864497685,12004.7409471629,0.0,1.0
2006-05-23,7.01,7.09,7.0,7.0,1000,2.16056307371879,2.18521999895381,2.15748095806441,2.15748095806441,3244.52458031429,0.0,1.0
2006-05-24,7.16,7.34,7.01,7.07,11100,2.20679480853445,2.26227289031325,2.16056307371879,2.17905576764505,36014.2228414887,0.0,1.0
2006-05-25,7.2,7.29,6.92,6.92,500,2.21912327115196,2.24686231204136,2.13282403282939,2.13282403282939,1622.26229015715,0.0,1.0
2006-05-26,7.25,7.3,7.12,7.12,3200,2.23453384942385,2.24994442769574,2.19446634591694,2.19446634591694,10382.4786570057,0.0,1.0
2006-05-30,6.9,7.25,6.81,7.25,7000,2.12665980152063,2.23453384942385,2.09892076063123,2.23453384942385,22711.6720622001,0.0,1.0
2006-05-31,7.05,7.05,6.91,6.94,1200,2.1728915363363,2.1728915363363,2.12974191717501,2.13898826413814,3893.42949637714,0.0,1.0
2006-06-01,7.43,7.43,7.11,7.11,1900,2.29001193120265,2.29001193120265,2.19138423026256,2.19138423026256,6164.59670259716,0.0,1.0
2006-06-02,7.2,7.34,6.99,7.34,2300,2.21912327115196,2.26227289031325,2.15439884241003,2.26227289031325,7462.40653472288,0.0,1.0
2006-06-05,7.02,7.02,7.01,7.01,400,2.16364518937316,2.16364518937316,2.16056307371879,2.16056307371879,1297.80983212572,0.0,1.0
2006-06-06,6.9,7.25,6.9,7.01,7500,2.12665980152063,2.23453384942385,2.12665980152063,2.16056307371879,24333.9343523572,0.0,1.0
2006-06-07,6.95,7.08,6.95,7.05,500,2.14207037979252,2.18213788329943,2.14207037979252,2.1728915363363,1622.26229015715,0.0,1.0
2006-06-08,6.83,7.14,6.29,6.8,17800,2.10508499193999,2.2006305772257,1.93865074660359,2.09583864497685,57752.5375295943,0.0,1.0
2006-06-09,6.86,7.15,6.55,6.8,6400,2.11433133890312,2.20371269288007,2.01878575361741,2.09583864497685,20764.9573140115,0.0,1.0
2006-06-12,6.83,6.99,6.65,6.81,7700,2.10508499193999,2.15439884241003,2.04960691016119,2.09892076063123,24982.83926842,0.0,1.0
2006-06-13,6.86,6.86,6.68,6.71,300,2.11433133890312,2.11433133890312,2.05885325712432,2.06809960408745,973.357374094287,0.0,1.0
2006-06-14,6.63,6.842,6.52,6.68,4100,2.04344267885243,2.10878353072524,2.00953940665428,2.05885325712432,13302.5507792886,0.0,1.0
2006-06-15,7.0,7.0,6.53,6.64,3100,2.15748095806441,2.15748095806441,2.01262152230866,2.04652479450681,10058.0261989743,0.0,1.0
2006-06-16,6.9208,6.9208,6.4,6.73,12500,2.13307060208174,2.13307060208174,1.97255401880174,2.07426383539621,40556.5572539286,0.0,1.0
2006-06-19,6.92,6.92,6.92,6.92,0,2.13282403282939,2.13282403282939,2.13282403282939,2.13282403282939,0,0.0,1.0
2006-06-20,6.8,6.84,6.78,6.8,1400,2.09583864497685,2.10816710759436,2.0896744136681,2.09583864497685,4542.33441244002,0.0,1.0
2006-06-21,7.2,7.22,6.71,6.84,6500,2.21912327115196,2.22528750246072,2.06809960408745,2.10816710759436,21089.4097720429,0.0,1.0
2006-06-22,7.1,7.1,6.88,6.88,2000,2.18830211460819,2.18830211460819,2.12049557021188,2.12049557021188,6489.04916062857,0.0,1.0
2006-06-23,7.08,7.15,6.99,7.06,700,2.18213788329943,2.20371269288007,2.15439884241003,2.17597365199067,2271.16720622,0.0,1.0
2006-06-26,6.87,7.17,6.76,7.17,1600,2.1174134545575,2.20987692418883,2.08351018235934,2.20987692418883,5191.23932850286,0.0,1.0
2006-06-27,7.18,7.25,6.99,7.11,6100,2.21295903984321,2.23453384942385,2.15439884241003,2.19138423026256,19791.5999399172,0.0,1.0
2006-06-28,6.99,7.03,6.99,7.03,200,2.15439884241003,2.16672730502754,2.15439884241003,2.16672730502754,648.904916062858,0.0,1.0
2006-06-29,7.1,7.15,7.02,7.15,1300,2.18830211460819,2.20371269288007,2.16364518937316,2.20371269288007,4217.88195440857,0.0,1.0
2006-06-30,7.07,7.18,6.9,6.91,6200,2.17905576764505,2.21295903984321,2.12665980152063,2.12974191717501,20116.0523979486,0.0,1.0
2006-07-03,7.07,7.07,7.07,7.07,0,2.17905576764505,2.17905576764505,2.17905576764505,2.17905576764505,0,0.0,1.0
2006-07-05,7.15,7.18,6.93,7.06,3900,2.20371269288007,2.21295903984321,2.13590614848376,2.17597365199067,12653.6458632258,0.0,1.0
2006-07-06,7.18,7.22,7.18,7.22,200,2.21295903984321,2.22528750246072,2.21295903984321,2.22528750246072,648.904916062858,0.0,1.0
2006-07-07,7.11,7.23,6.97,6.97,1800,2.19138423026256,2.2283696181151,2.14823461110127,2.14823461110127,5840.14424456573,0.0,1.0
2006-07-10,7.06,7.06,7.06,7.06,200,2.17597365199067,2.17597365199067,2.17597365199067,2.17597365199067,648.90491606286,0.0,1.0
2006-07-11,7.1,7.1,6.92,7.05,2000,2.18830211460819,2.18830211460819,2.13282403282939,2.1728915363363,6489.04916062857,0.0,1.0
2006-07-12,7.05,7.05,7.05,7.05,5000,2.1728915363363,2.1728915363363,2.1728915363363,2.1728915363363,16222.6229015714,0.0,1.0
2006-07-13,6.88,7.13,6.88,7.05,6400,2.12049557021188,2.19754846157132,2.12049557021188,2.1728915363363,20764.9573140114,0.0,1.0
2006-07-14,6.986,7.02,6.89,7.02,800,2.15316599614828,2.16364518937316,2.12357768586625,2.16364518937316,2595.61966425143,0.0,1.0
2006-07-17,6.95,7.01,6.91,7.01,6600,2.14207037979252,2.16056307371879,2.12974191717501,2.16056307371879,21413.8622300743,0.0,1.0
2006-07-18,7.04,7.04,6.99,6.99,200,2.16980942068192,2.16980942068192,2.15439884241003,2.15439884241003,648.904916062858,0.0,1.0
2006-07-19,6.95,7.1,6.87,6.87,2800,2.14207037979252,2.18830211460819,2.1174134545575,2.1174134545575,9084.66882488001,0.0,1.0
2006-07-20,6.85,7.06,6.85,7.06,1600,2.11124922324874,2.17597365199067,2.11124922324874,2.17597365199067,5191.23932850287,0.0,1.0
2006-07-21,6.85,6.85,6.85,6.85,0,2.11124922324874,2.11124922324874,2.11124922324874,2.11124922324874,0,0.0,1.0
2006-07-24,6.99,6.99,6.95,6.95,300,2.15439884241003,2.15439884241003,2.14207037979252,2.14207037979252,973.357374094288,0.0,1.0
2006-07-25,7.03,7.23,6.87,6.9,4700,2.16672730502754,2.2283696181151,2.1174134545575,2.12665980152063,15249.2655274772,0.0,1.0
2006-07-26,7.0,7.0,6.85,6.85,600,2.15748095806441,2.15748095806441,2.11124922324874,2.11124922324874,1946.71474818857,0.0,1.0
2006-07-27,7.0,7.0,6.97,6.97,200,2.15748095806441,2.15748095806441,2.14823461110127,2.14823461110127,648.904916062858,0.0,1.0
2006-07-28,7.052,7.052,6.85,6.99,2000,2.17350795946717,2.17350795946717,2.11124922324874,2.15439884241003,6489.04916062859,0.0,1.0
2006-07-31,7.08,7.19,7.04,7.15,900,2.18213788329943,2.21604115549759,2.16980942068192,2.20371269288007,2920.07212228286,0.0,1.0
2006-08-01,7.08,7.08,7.08,7.08,0,2.18213788329943,2.18213788329943,2.18213788329943,2.18213788329943,0,0.0,1.0
2006-08-02,7.06,7.1,6.88,7.1,1000,2.17597365199067,2.18830211460819,2.12049557021188,2.18830211460819,3244.5245803143,0.0,1.0
2006-08-03,7.06,7.06,7.06,7.06,0,2.17597365199067,2.17597365199067,2.17597365199067,2.17597365199067,0,0.0,1.0
2006-08-04,7.06,7.06,7.06,7.06,0,2.17597365199067,2.17597365199067,2.17597365199067,2.17597365199067,0,0.0,1.0
2006-08-07,7.11,7.11,6.86,6.889,1100,2.19138423026256,2.19138423026256,2.11433133890312,2.12326947430082,3568.97703834573,0.0,1.0
2006-08-08,8.07,8.38,7.75,7.75,22300,2.48726733308282,2.58281291836853,2.38863963214274,2.38863963214274,72352.8981410088,0.0,1.0
2006-08-09,8.0,8.25,8.0,8.25,5900,2.46569252350218,2.54274541486162,2.46569252350218,2.54274541486162,19142.6950238543,0.0,1.0
2006-08-10,8.102,8.102,7.91,8.0,5000,2.49713010317683,2.49713010317683,2.43795348261278,2.46569252350218,16222.6229015715,0.0,1.0
2006-08-11,7.92,8.0112,7.9,8.0,6600,2.44103559826716,2.46914449303508,2.4348713669584,2.46569252350218,21413.8622300743,0.0,1.0
2006-08-14,8.0,8.14,8.0,8.14,7000,2.46569252350218,2.50884214266347,2.46569252350218,2.50884214266347,22711.6720622001,0.0,1.0
2006-08-15,8.25,8.38,7.52,7.75,30500,2.54274541486162,2.58281291836853,2.31775097209205,2.38863963214274,98957.999699586,0.0,1.0
2006-08-16,8.05,8.35,8.0,8.0885,48800,2.48110310177407,2.5735665714054,2.46569252350218,2.49296924704342,158332.799519337,0.0,1.0
2006-08-17,8.11,8.11,7.92,7.92,1200,2.49959579570034,2.49959579570034,2.44103559826716,2.44103559826716,3893.42949637714,0.0,1.0
2006-08-18,8.21,8.3372,7.93,8.1,2800,2.53041695224411,2.5696214633678,2.44411771392154,2.49651368004596,9084.66882488003,0.0,1.0
2006-08-21,8.0195,8.27,7.95,8.27,3700,2.47170264902822,2.54890964617038,2.45028194523029,2.54890964617038,12004.7409471629,0.0,1.0
2006-08-22,8.06,8.19,7.94,8.11,12300,2.48418521742845,2.52425272093536,2.44719982957591,2.49959579570034,39907.6523378657,0.0,1.0
2006-08-23,8.0,8.0,7.82,7.9,2200,2.46569252350218,2.46569252350218,2.41021444172338,2.4348713669584,7137.95407669144,0.0,1.0
2006-08-24,8.14,8.14,7.84,7.84,600,2.50884214266347,2.50884214266347,2.41637867303214,2.41637867303214,1946.71474818857,0.0,1.0
2006-08-25,8.14,8.14,8.14,8.14,0,2.50884214266347,2.50884214266347,2.50884214266347,2.50884214266347,0,0.0,1.0
2006-08-28,8.02,8.12,7.78,7.8,3900,2.47185675481094,2.50267791135471,2.39788597910587,2.40405021041463,12653.6458632257,0.0,1.0
2006-08-29,8.0,8.0,7.9,7.9,1600,2.46569252350218,2.46569252350218,2.4348713669584,2.4348713669584,5191.23932850287,0.0,1.0
2006-08-30,7.95,8.0,7.72,7.79,7200,2.45028194523029,2.46569252350218,2.3793932851796,2.40096809476025,23360.5769782629,0.0,1.0
2006-08-31,8.08,8.14,7.99,7.99,8400,2.4903494487372,2.50884214266347,2.4626104078478,2.4626104078478,27254.0064746401,0.0,1.0
2006-09-01,8.14,8.49,8.09,8.09,13600,2.50884214266347,2.61671619056669,2.49343156439158,2.49343156439158,44125.5342922744,0.0,1.0
2006-09-05,8.29,8.36,8.0,8.0,5900,2.55507387747913,2.57664868705978,2.46569252350218,2.46569252350218,19142.6950238544,0.0,1.0
2006-09-06,8.26,8.28,8.03,8.08,3500,2.545827530516,2.55199176182476,2.47493887046531,2.4903494487372,11355.8360311,0.0,1.0
2006-09-07,8.135,8.35,8.01,8.04,6200,2.50730108483628,2.5735665714054,2.46877463915656,2.47802098611969,20116.0523979486,0.0,1.0
2006-09-08,8.35,8.35,8.0,8.0,800,2.5735665714054,2.5735665714054,2.46569252350218,2.46569252350218,2595.61966425143,0.0,1.0
2006-09-11,8.19,8.35,8.17,8.35,3600,2.52425272093536,2.5735665714054,2.5180884896266,2.5735665714054,11680.2884891314,0.0,1.0
2006-09-12,8.29,8.39,8.18,8.18,6800,2.55507387747913,2.58589503402291,2.52117060528098,2.52117060528098,22062.7671461372,0.0,1.0
2006-09-13,8.32,8.32,8.07,8.07,1800,2.56432022444227,2.56432022444227,2.48726733308282,2.48726733308282,5840.14424456572,0.0,1.0
2006-09-14,8.17,8.25,7.98,7.98,1900,2.5180884896266,2.54274541486162,2.45952829219343,2.45952829219343,6164.59670259716,0.0,1.0
2006-09-15,8.03,8.072,8.03,8.072,300,2.47493887046531,2.4878837562137,2.47493887046531,2.4878837562137,973.357374094289,0.0,1.0
2006-09-18,8.09,8.15,8.09,8.15,3200,2.49343156439158,2.51192425831785,2.49343156439158,2.51192425831785,10382.4786570057,0.0,1.0
2006-09-19,8.2,8.2,8.129,8.129,3100,2.52733483658974,2.52733483658974,2.50545181544365,2.50545181544365,10058.0261989743,0.0,1.0
2006-09-20,8.4,8.44,8.19,8.3,10200,2.58897714967729,2.6013056122948,2.52425272093536,2.55815599313351,33094.1507192058,0.0,1.0
2006-09-21,8.64,8.65,8.38,8.38,7300,2.66294792538236,2.66603004103673,2.58281291836853,2.58281291836853,23685.0294362943,0.0,1.0
2006-09-22,8.47,8.66,8.47,8.52,1100,2.61055195925793,2.66911215669111,2.61055195925793,2.62596253752982,3568.97703834573,0.0,1.0
2006-09-25,8.68,8.74,8.2,8.22,12600,2.67527638799987,2.69376908192613,2.52733483658974,2.53349906789849,40881.00971196,0.0,1.0
2006-09-26,8.9,8.94,8.73,8.76,10600,2.74308293239618,2.75541139501369,2.69068696627175,2.69993331323489,34391.9605513314,0.0,1.0
2006-09-27,8.92,9.0,8.29,9.0,13600,2.74924716370493,2.77390408893995,2.55507387747913,2.77390408893995,44125.5342922744,0.0,1.0
2006-09-28,8.76,8.83,8.61,8.83,800,2.69993331323489,2.72150812281553,2.65370157841922,2.72150812281553,2595.61966425143,0.0,1.0
2006-09-29,8.684,8.684,8.6,8.6,700,2.67650923426162,2.67650923426162,2.65061946276484,2.65061946276484,2271.16720622,0.0,1.0
2006-10-02,9.0,9.0,8.8,8.89,12000,2.77390408893995,2.77390408893995,2.7122617758524,2.7400008167418,38934.2949637715,0.0,1.0
2006-10-03,8.88,9.24,8.59,9.1,6700,2.73691870108742,2.84787486464502,2.64753734711047,2.80472524548373,21738.3146881058,0.0,1.0
2006-10-04,8.68,9.0,8.53,8.93,4700,2.67527638799987,2.77390408893995,2.6290446531842,2.75232927935931,15249.2655274771,0.0,1.0
2006-10-05,8.75,8.96,8.38,8.38,4000,2.69685119758051,2.76157562632244,2.58281291836853,2.58281291836853,12978.0983212572,0.0,1.0
2006-10-06,8.26,8.41,5.51,8.09,14700,2.545827530516,2.59205926533167,1.69824572556213,2.49343156439158,47694.5113306201,0.0,1.0
2006-10-09,8.73,8.82,8.08,8.08,1100,2.69068696627175,2.71842600716115,2.4903494487372,2.4903494487372,3568.97703834573,0.0,1.0
2006-10-10,8.65,8.7949,8.4,8.75,7200,2.66603004103673,2.71068989686867,2.58897714967729,2.69685119758051,23360.5769782629,0.0,1.0
2006-10-11,8.62,8.83,8.39,8.83,2200,2.6567836940736,2.72150812281553,2.58589503402291,2.72150812281553,7137.95407669144,0.0,1.0
2006-10-12,8.62,8.84,8.5,8.83,2900,2.6567836940736,2.72459023846991,2.61979830622107,2.72150812281553,9409.12128291144,0.0,1.0
2006-10-13,8.74,8.83,8.5,8.8299,6900,2.69376908192613,2.72150812281553,2.61979830622107,2.72147730165899,22387.2196041686,0.0,1.0
2006-10-16,8.67,8.84,8.67,8.84,3100,2.67219427234549,2.72459023846991,2.67219427234549,2.72459023846991,10058.0261989743,0.0,1.0
2006-10-17,8.85,8.85,8.61,8.61,3400,2.72767235412429,2.72767235412429,2.65370157841922,2.65370157841922,11031.3835730686,0.0,1.0
2006-10-18,9.0,9.14,8.8,8.99,4300,2.77390408893995,2.81705370810124,2.7122617758524,2.77082197328558,13951.4556953515,0.0,1.0
2006-10-19,8.93,9.14,8.8,8.8,2400,2.75232927935931,2.81705370810124,2.7122617758524,2.7122617758524,7786.8589927543,0.0,1.0
2006-10-20,8.86,9.14,8.86,9.14,800,2.73075446977866,2.81705370810124,2.73075446977866,2.81705370810124,2595.61966425144,0.0,1.0
2006-10-23,8.88,9.25,8.69,9.12,1100,2.73691870108742,2.8509569802994,2.67835850365424,2.81088947679249,3568.97703834572,0.0,1.0
2006-10-24,8.57,9.1,8.51,8.62,3400,2.64137311580171,2.80472524548373,2.62288042187544,2.6567836940736,11031.3835730686,0.0,1.0
2006-10-25,8.73,9.08,8.34,8.34,1800,2.69068696627175,2.79856101417498,2.57048445575102,2.57048445575102,5840.14424456574,0.0,1.0
2006-10-26,8.97,8.98,8.97,8.98,500,2.76465774197682,2.7677398576312,2.76465774197682,2.7677398576312,1622.26229015715,0.0,1.0
2006-10-27,8.98,8.98,8.95,8.95,300,2.7677398576312,2.7677398576312,2.75849351066806,2.75849351066806,973.357374094287,0.0,1.0
2006-10-30,8.89,9.0,8.89,9.0,1100,2.7400008167418,2.77390408893995,2.7400008167418,2.77390408893995,3568.97703834572,0.0,1.0
2006-10-31,8.56,8.85,8.56,8.67,5600,2.63829100014733,2.72767235412429,2.63829100014733,2.67219427234549,18169.3376497601,0.0,1.0
2006-11-01,8.5,8.53,8.26,8.51,600,2.61979830622107,2.6290446531842,2.545827530516,2.62288042187544,1946.71474818857,0.0,1.0
2006-11-02,8.43,8.7,8.43,8.7,600,2.59822349664042,2.68144061930862,2.59822349664042,2.68144061930862,1946.71474818858,0.0,1.0
2006-11-03,8.52,8.52,8.48,8.48,600,2.62596253752982,2.62596253752982,2.61363407491231,2.61363407491231,1946.71474818858,0.0,1.0
2006-11-06,8.28,8.35,8.07,8.32,2100,2.55199176182476,2.5735665714054,2.48726733308282,2.56432022444227,6813.50161866001,0.0,1.0
2006-11-07,8.25,8.29,8.24,8.24,600,2.54274541486162,2.55507387747913,2.53966329920725,2.53966329920725,1946.71474818858,0.0,1.0
2006-11-08,8.25,8.29,8.2,8.2,700,2.54274541486162,2.55507387747913,2.52733483658974,2.52733483658974,2271.16720622001,0.0,1.0
2006-11-09,8.28,8.34,8.09,8.34,300,2.55199176182476,2.57048445575102,2.49343156439158,2.57048445575102,973.357374094286,0.0,1.0
2006-11-10,8.28,8.28,8.28,8.28,500,2.55199176182476,2.55199176182476,2.55199176182476,2.55199176182476,1622.26229015714,0.0,1.0
2006-11-13,8.35,8.35,8.18,8.29,700,2.5735665714054,2.5735665714054,2.52117060528098,2.55507387747913,2271.16720622001,0.0,1.0
2006-11-14,8.28,8.28,8.09,8.12,2100,2.55199176182476,2.55199176182476,2.49343156439158,2.50267791135471,6813.50161866001,0.0,1.0
2006-11-15,8.5,8.6399,7.84,7.84,2700,2.61979830622107,2.66291710422581,2.41637867303214,2.41637867303214,8760.21636684858,0.0,1.0
2006-11-16,8.5,8.5,8.07,8.07,500,2.61979830622107,2.61979830622107,2.48726733308282,2.48726733308282,1622.26229015714,0.0,1.0
2006-11-17,8.48,8.49,8.22,8.22,1000,2.61363407491231,2.61671619056669,2.53349906789849,2.53349906789849,3244.52458031429,0.0,1.0
2006-11-20,8.16,8.34,8.06,8.08,1900,2.51500637397222,2.57048445575102,2.48418521742845,2.4903494487372,6164.59670259717,0.0,1.0
2006-11-21,8.32,8.48,8.02,8.08,6300,2.56432022444227,2.61363407491231,2.47185675481094,2.4903494487372,20440.50485598,0.0,1.0
2006-11-22,8.43,8.43,8.16,8.39,6300,2.59822349664042,2.59822349664042,2.51500637397222,2.58589503402291,20440.5048559801,0.0,1.0
2006-11-24,8.43,8.43,8.43,8.43,0,2.59822349664042,2.59822349664042,2.59822349664042,2.59822349664042,0,0.0,1.0
2006-11-27,8.33,8.33,8.33,8.33,100,2.56740234009665,2.56740234009665,2.56740234009665,2.56740234009665,324.452458031429,0.0,1.0
2006-11-28,8.4,8.43,8.4,8.43,900,2.58897714967729,2.59822349664042,2.58897714967729,2.59822349664042,2920.07212228286,0.0,1.0
2006-11-29,8.49,8.49,7.54,8.45,10500,2.61671619056669,2.61671619056669,2.32391520340081,2.60438772794918,34067.5080933001,0.0,1.0
2006-11-30,8.49,8.49,8.49,8.49,0,2.61671619056669,2.61671619056669,2.61671619056669,2.61671619056669,0,0.0,1.0
2006-12-01,8.8,8.8,8.49,8.49,2000,2.7122617758524,2.7122617758524,2.61671619056669,2.61671619056669,6489.04916062858,0.0,1.0
2006-12-04,8.8,8.8,8.4175,8.4175,1400,2.7122617758524,2.7122617758524,2.59437085207245,2.59437085207245,4542.33441244001,0.0,1.0
2006-12-05,8.8,8.8,8.32,8.32,200,2.7122617758524,2.7122617758524,2.56432022444227,2.56432022444227,648.904916062858,0.0,1.0
2006-12-06,8.72,8.79,8.53,8.79,1400,2.68760485061738,2.70917966019802,2.6290446531842,2.70917966019802,4542.33441244,0.0,1.0
2006-12-07,8.63,8.74,8.18,8.18,5400,2.65986580972798,2.69376908192613,2.52117060528098,2.52117060528098,17520.4327336972,0.0,1.0
2006-12-08,8.58,8.58,8.36,8.36,900,2.64445523145609,2.64445523145609,2.57664868705978,2.57664868705978,2920.07212228286,0.0,1.0
2006-12-11,8.4,8.4,8.4,8.4,200,2.58897714967729,2.58897714967729,2.58897714967729,2.58897714967729,648.904916062858,0.0,1.0
2006-12-12,8.24,8.24,8.24,8.24,100,2.53966329920725,2.53966329920725,2.53966329920725,2.53966329920725,324.452458031429,0.0,1.0
2006-12-13,8.31,8.38,8.12,8.12,900,2.56123810878789,2.58281291836853,2.50267791135471,2.50267791135471,2920.07212228286,0.0,1.0
2006-12-14,8.38,8.38,8.12,8.17,2900,2.58281291836853,2.58281291836853,2.50267791135471,2.5180884896266,9409.12128291146,0.0,1.0
2006-12-15,8.3,8.3,8.3,8.3,200,2.55815599313351,2.55815599313351,2.55815599313351,2.55815599313351,648.904916062859,0.0,1.0
2006-12-18,8.29,8.29,8.29,8.29,200,2.55507387747913,2.55507387747913,2.55507387747913,2.55507387747913,648.90491606286,0.0,1.0
2006-12-19,8.28,8.28,8.28,8.28,200,2.55199176182476,2.55199176182476,2.55199176182476,2.55199176182476,648.904916062858,0.0,1.0
2006-12-20,8.17,8.33,8.17,8.33,1100,2.5180884896266,2.56740234009665,2.5180884896266,2.56740234009665,3568.97703834572,0.0,1.0
2006-12-21,8.29,8.29,8.28,8.28,1100,2.55507387747913,2.55507387747913,2.55199176182476,2.55199176182476,3568.97703834573,0.0,1.0
2006-12-22,8.26,8.27,7.8,7.8,700,2.545827530516,2.54890964617038,2.40405021041463,2.40405021041463,2271.16720622001,0.0,1.0
2006-12-26,8.11,8.11,8.09,8.1,1600,2.49959579570034,2.49959579570034,2.49343156439158,2.49651368004596,5191.23932850286,0.0,1.0
2006-12-27,8.14,8.14,7.88,8.1,1400,2.50884214266347,2.50884214266347,2.42870713564965,2.49651368004596,4542.33441244001,0.0,1.0
2006-12-28,8.15,8.15,8.1,8.11,700,2.51192425831785,2.51192425831785,2.49651368004596,2.49959579570034,2271.16720622,0.0,1.0
2006-12-29,8.18,8.18,8.1,8.1,800,2.52117060528098,2.52117060528098,2.49651368004596,2.49651368004596,2595.61966425143,0.0,1.0
2007-01-03,8.14,8.14,7.91,8.0,3500,2.50884214266347,2.50884214266347,2.43795348261278,2.46569252350218,11355.8360311,0.0,1.0
2007-01-04,8.23,8.23,7.72,7.72,300,2.53658118355287,2.53658118355287,2.3793932851796,2.3793932851796,973.357374094287,0.0,1.0
2007-01-05,8.29,8.29,8.29,8.29,200,2.55507387747913,2.55507387747913,2.55507387747913,2.55507387747913,648.90491606286,0.0,1.0
2007-01-08,8.11,8.1999,7.98,7.98,3600,2.49959579570034,2.52730401543319,2.45952829219343,2.45952829219343,11680.2884891314,0.0,1.0
2007-01-09,8.48,8.48,8.13,8.2,800,2.61363407491231,2.61363407491231,2.50576002700909,2.52733483658974,2595.61966425144,0.0,1.0
2007-01-10,8.465,8.8,8.3,8.5,4300,2.60901090143074,2.7122617758524,2.55815599313351,2.61979830622107,13951.4556953515,0.0,1.0
2007-01-11,8.66,8.71,8.26,8.6,900,2.66911215669111,2.684522734963,2.545827530516,2.65061946276484,2920.07212228286,0.0,1.0
2007-01-12,8.21,8.71,8.1,8.6,3900,2.53041695224411,2.684522734963,2.49651368004596,2.65061946276484,12653.6458632258,0.0,1.0
2007-01-16,8.15,8.69,8.1,8.4,2700,2.51192425831785,2.67835850365424,2.49651368004596,2.58897714967729,8760.21636684858,0.0,1.0
2007-01-17,8.4,8.4,8.21,8.21,1100,2.58897714967729,2.58897714967729,2.53041695224411,2.53041695224411,3568.97703834572,0.0,1.0
2007-01-18,8.4,8.4,8.4,8.4,0,2.58897714967729,2.58897714967729,2.58897714967729,2.58897714967729,0,0.0,1.0
2007-01-19,8.4,8.4,8.4,8.4,0,2.58897714967729,2.58897714967729,2.58897714967729,2.58897714967729,0,0.0,1.0
2007-01-22,8.1801,8.55,7.93,8.18,9800,2.52120142643752,2.63520888449296,2.44411771392154,2.52117060528098,31796.3408870801,0.0,1.0
2007-01-23,8.07,8.15,8.0,8.15,3100,2.48726733308282,2.51192425831785,2.46569252350218,2.51192425831785,10058.0261989743,0.0,1.0
2007-01-24,8.08,8.13,8.044,8.044,700,2.4903494487372,2.50576002700909,2.47925383238144,2.47925383238144,2271.16720622001,0.0,1.0
2007-01-25,8.09,8.09,7.61,7.61,3000,2.49343156439158,2.49343156439158,2.34549001298145,2.34549001298145,9733.57374094288,0.0,1.0
2007-01-26,8.5,8.56,8.4,8.5,1500,2.61979830622107,2.63829100014733,2.58897714967729,2.61979830622107,4866.78687047143,0.0,1.0
2007-01-29,8.56,8.56,8.49,8.54,1900,2.63829100014733,2.63829100014733,2.61671619056669,2.63212676883858,6164.59670259716,0.0,1.0
2007-01-30,8.56,8.56,8.56,8.56,1200,2.63829100014733,2.63829100014733,2.63829100014733,2.63829100014733,3893.42949637716,0.0,1.0
2007-01-31,8.55,8.55,8.3501,8.3501,200,2.63520888449296,2.63520888449296,2.57359739256194,2.57359739256194,648.904916062857,0.0,1.0
2007-02-01,8.55,8.55,8.55,8.55,0,2.63520888449296,2.63520888449296,2.63520888449296,2.63520888449296,0,0.0,1.0
2007-02-02,8.7,8.7,8.52,8.5599,11800,2.68144061930862,2.68144061930862,2.62596253752982,2.63826017899079,38285.3900477087,0.0,1.0
2007-02-05,9.04,9.14,8.71,8.8,3800,2.78623255155746,2.81705370810124,2.684522734963,2.7122617758524,12329.1934051943,0.0,1.0
2007-02-06,9.1,9.15,9.1,9.15,1800,2.80472524548373,2.82013582375562,2.80472524548373,2.82013582375562,5840.14424456573,0.0,1.0
2007-02-07,8.9976,9.01,8.95,9.0,800,2.7731643811829,2.77698620459433,2.75849351066806,2.77390408893995,2595.61966425144,0.0,1.0
2007-02-08,9.01,9.15,8.95,9.15,5000,2.77698620459433,2.82013582375562,2.75849351066806,2.82013582375562,16222.6229015715,0.0,1.0
2007-02-09,8.96,9.15,8.8501,9.15,1500,2.76157562632244,2.82013582375562,2.72770317528083,2.82013582375562,4866.78687047144,0.0,1.0
2007-02-12,8.96,8.96,8.83,8.9,400,2.76157562632244,2.76157562632244,2.72150812281553,2.74308293239618,1297.80983212572,0.0,1.0
2007-02-13,8.78,9.04,8.77,8.77,2100,2.70609754454364,2.78623255155746,2.70301542888927,2.70301542888927,6813.50161866002,0.0,1.0
2007-02-14,9.05,9.2,7.72,8.7201,19800,2.78931466721184,2.83554640202751,2.3793932851796,2.68763567177392,64241.586690223,0.0,1.0
2007-02-15,8.81,8.85,8.81,8.85,500,2.71534389150678,2.72767235412429,2.71534389150678,2.72767235412429,1622.26229015714,0.0,1.0
2007-02-16,8.87,9.135,8.35,8.35,2300,2.73383658543304,2.81551265027405,2.5735665714054,2.5735665714054,7462.40653472288,0.0,1.0
2007-02-20,8.84,10.17,8.1,9.02,161100,2.72459023846991,3.13451162050215,2.49651368004596,2.78006832024871,522692.909888632,0.0,1.0
2007-02-21,9.3,9.3,8.02,8.7,17900,2.86636755857129,2.86636755857129,2.47185675481094,2.68144061930862,58076.9899876257,0.0,1.0
2007-02-22,9.08,9.1336,9.08,9.1336,3200,2.79856101417498,2.81508115408244,2.79856101417498,2.81508115408244,10382.4786570057,0.0,1.0
2007-02-23,9.195,9.49,9.0101,9.17,13800,2.83400534420032,2.92492775600446,2.77701702575087,2.82630005506437,44774.4392083372,0.0,1.0
2007-02-26,9.05,9.4,9.0101,9.4,1400,2.78931466721184,2.89718871511506,2.77701702575087,2.89718871511506,4542.33441244001,0.0,1.0
2007-02-27,9.17,9.21,8.77,8.98,3400,2.82630005506437,2.83862851768189,2.70301542888927,2.7677398576312,11031.3835730686,0.0,1.0
2007-02-28,9.2,9.25,8.84,9.15,2700,2.83554640202751,2.8509569802994,2.72459023846991,2.82013582375562,8760.21636684858,0.0,1.0
2007-03-01,9.2,9.2,9.2,9.2,0,2.83554640202751,2.83554640202751,2.83554640202751,2.83554640202751,0,0.0,1.0
2007-03-02,9.0,9.0,8.866,8.88,1000,2.77390408893995,2.77390408893995,2.73260373917129,2.73691870108742,3244.5245803143,0.0,1.0
2007-03-05,8.55,9.15,8.2,8.75,8100,2.63520888449296,2.82013582375562,2.52733483658974,2.69685119758051,26280.6491005457,0.0,1.0
2007-03-06,8.98,9.15,7.96,7.96,36400,2.7677398576312,2.82013582375562,2.45336406088467,2.45336406088467,118100.69472344,0.0,1.0
2007-03-07,9.1299,9.13,8.91,8.91,2500,2.81394077129032,2.81397159244686,2.74616504805055,2.74616504805055,8111.31145078573,0.0,1.0
2007-03-08,10.4822,11.23,9.3,9.8,120200,3.23073527123182,3.46121587986619,2.86636755857129,3.02047334129017,389991.854553778,0.0,1.0
2007-03-09,11.0,11.5,10.26,10.69,160100,3.3903272198155,3.54443300253438,3.16225066139155,3.29478163452979,519448.385308318,0.0,1.0
2007-03-12,10.87,11.88,10.8,11.08,309500,3.35025971630859,3.66155339740074,3.32868490672794,3.41498414505052,1004180.35760727,0.0,1.0
2007-03-13,10.75,11.0125,10.3,10.8,55200,3.31327432845606,3.39417986438347,3.17457912400906,3.32868490672794,179097.756833349,0.0,1.0
2007-03-14,10.2,10.8,10.16,10.75,37500,3.14375796746528,3.32868490672794,3.13142950484777,3.31327432845606,121669.671761786,0.0,1.0
2007-03-15,10.1958,10.48,10.14,10.24,43100,3.14246347889044,3.23005720578786,3.12526527353901,3.15608643008279,139839.009411546,0.0,1.0
2007-03-16,9.999,10.23,9.92,10.2,38900,3.08180744281229,3.15300431442841,3.0574587291427,3.14375796746528,126212.006174226,0.0,1.0
2007-03-19,9.8299,10.12,9.26,10.11,68200,3.02968886709676,3.11910104223026,2.85403909595377,3.11601892657588,221276.576377435,0.0,1.0
2007-03-20,9.57,10.06,9.57,9.83,24600,2.94958468123948,3.10060834830399,2.94958468123948,3.0297196882533,79815.3046757317,0.0,1.0
2007-03-21,9.4201,9.7,9.29,9.69,38800,2.90338376758036,2.98965218474639,2.86328544291691,2.98657006909202,125887.553716195,0.0,1.0
2007-03-22,9.4,9.44,9.02,9.42,69000,2.89718871511506,2.90951717773257,2.78006832024871,2.90335294642382,223872.196041686,0.0,1.0
2007-03-23,9.41,9.6176,9.4,9.4,10300,2.90027083076944,2.96425555175432,2.89718871511506,2.89718871511506,33418.6031772372,0.0,1.0
2007-03-26,9.25,9.51,9.15,9.3,40000,2.8509569802994,2.93109198731322,2.82013582375562,2.86636755857129,129780.983212572,0.0,1.0
2007-03-27,9.07,9.28,9.01,9.25,23000,2.7954788985206,2.86020332726253,2.77698620459433,2.8509569802994,74624.0653472287,0.0,1.0
2007-03-28,9.26,9.83,8.9501,9.0,36700,2.85403909595377,3.0297196882533,2.75852433182461,2.77390408893995,119074.052097535,0.0,1.0
2007-03-29,9.17,9.2999,9.1,9.2999,18600,2.82630005506437,2.86633673741474,2.80472524548373,2.86633673741474,60348.1571938459,0.0,1.0
2007-03-30,9.23,9.412,9.22,9.22,13100,2.84479274899064,2.90088725390032,2.84171063333626,2.84171063333626,42503.2720021172,0.0,1.0
2007-04-02,9.18,9.27,9.01,9.01,18700,2.82938217071875,2.85712121160815,2.77698620459433,2.77698620459433,60672.6096518773,0.0,1.0
2007-04-03,9.48,9.48,9.15,9.15,3900,2.92184564035008,2.92184564035008,2.82013582375562,2.82013582375562,12653.6458632258,0.0,1.0
2007-04-04,9.69,9.8,9.45,9.45,6100,2.98657006909202,3.02047334129017,2.91259929338695,2.91259929338695,19791.5999399172,0.0,1.0
2007-04-05,9.75,9.75,9.5101,9.75,10800,3.00506276301828,3.00506276301828,2.93112280846976,3.00506276301828,35040.8654673944,0.0,1.0
2007-04-09,9.44,9.74,9.3,9.74,22700,2.90951717773257,3.0019806473639,2.86636755857129,3.0019806473639,73650.7079731345,0.0,1.0
2007-04-10,9.4,9.44,9.29,9.3,24000,2.89718871511506,2.90951717773257,2.86328544291691,2.86636755857129,77868.5899275431,0.0,1.0
2007-04-11,9.4,9.61,9.28,9.35,11300,2.89718871511506,2.96191314385699,2.86020332726253,2.88177813684317,36663.1277575515,0.0,1.0
2007-04-12,9.6,9.68,9.28,9.39,7900,2.95883102820262,2.98348795343764,2.86020332726253,2.89410659946068,25631.7441844829,0.0,1.0
2007-04-13,9.69,9.88,9.5,9.78,15700,2.98657006909202,3.04513026652519,2.92800987165884,3.01430910998142,50939.0359109343,0.0,1.0
2007-04-16,9.67,9.86,9.38,9.68,17000,2.98040583778326,3.03896603521644,2.89102448380631,2.98348795343764,55156.917865343,0.0,1.0
2007-04-17,9.69,9.77,9.51,9.77,5000,2.98657006909202,3.01122699432704,2.93109198731322,3.01122699432704,16222.6229015714,0.0,1.0
2007-04-18,9.74,9.74,9.6,9.62,2400,3.0019806473639,3.0019806473639,2.95883102820262,2.96499525951137,7786.85899275431,0.0,1.0
2007-04-19,9.62,9.73,9.3,9.542,6300,2.96499525951137,2.99889853170953,2.86636755857129,2.94095475740723,20440.50485598,0.0,1.0
2007-04-20,9.65,9.7,9.2,9.65,19100,2.97424160647451,2.98965218474639,2.83554640202751,2.97424160647451,61970.4194840029,0.0,1.0
2007-04-23,9.49,9.6,9.33,9.6,11800,2.92492775600446,2.95883102820262,2.87561390553442,2.95883102820262,38285.3900477087,0.0,1.0
2007-04-24,9.45,9.4999,9.32,9.4999,6300,2.91259929338695,2.9279790505023,2.87253178988004,2.9279790505023,20440.50485598,0.0,1.0
2007-04-25,9.58,9.58,9.37,9.37,14800,2.95266679689386,2.95266679689386,2.88794236815193,2.88794236815193,48018.9637886515,0.0,1.0
2007-04-26,9.5,9.6,9.42,9.6,6700,2.92800987165884,2.95883102820262,2.90335294642382,2.95883102820262,21738.3146881058,0.0,1.0
2007-04-27,9.5,9.5,9.3301,9.3301,4100,2.92800987165884,2.92800987165884,2.87564472669096,2.87564472669096,13302.5507792886,0.0,1.0
2007-04-30,9.8,10.16,9.36,9.371,33500,3.02047334129017,3.13142950484777,2.88486025249755,2.88825057971737,108691.573440529,0.0,1.0
2007-05-01,9.85,9.9,9.5,9.9,8600,3.03588391956206,3.05129449783395,2.92800987165884,3.05129449783395,27902.9113907029,0.0,1.0
2007-05-02,9.86,9.99,9.5,9.99,24700,3.03896603521644,3.07903353872335,2.92800987165884,3.07903353872335,80139.7571337629,0.0,1.0
2007-05-03,9.89,9.95,9.61,9.79,10500,3.04821238217957,3.06670507610584,2.96191314385699,3.01739122563579,34067.5080933001,0.0,1.0
2007-05-04,9.7,9.96,9.6,9.85,16000,2.98965218474639,3.06978719176022,2.95883102820262,3.03588391956206,51912.3932850287,0.0,1.0
2007-05-07,9.87,9.9,9.7201,9.84,14800,3.04204815087082,3.05129449783395,2.99584723721169,3.03280180390768,48018.9637886514,0.0,1.0
2007-05-08,8.58,10.13,8.45,9.84,243800,2.64445523145609,3.12218315788464,2.60438772794918,3.03280180390768,791015.092680624,0.0,1.0
2007-05-09,9.032,9.07,8.69,8.7,53300,2.78376685903396,2.7954788985206,2.67835850365424,2.68144061930862,172933.160130752,0.0,1.0
2007-05-10,9.06,9.1,8.8,9.09,19600,2.79239678286622,2.80472524548373,2.7122617758524,2.80164312982935,63592.6817741601,0.0,1.0
2007-05-11,9.1,9.12,9.08,9.12,5000,2.80472524548373,2.81088947679249,2.79856101417498,2.81088947679249,16222.6229015715,0.0,1.0
2007-05-14,9.11,9.16,8.83,9.15,17500,2.80780736113811,2.82321793941,2.72150812281553,2.82013582375562,56779.1801555001,0.0,1.0
2007-05-15,8.89,9.1034,8.89,8.92,5300,2.7400008167418,2.80577316480622,2.7400008167418,2.74924716370493,17195.9802756657,0.0,1.0
2007-05-16,9.0,9.0,8.76,8.78,2100,2.77390408893995,2.77390408893995,2.69993331323489,2.70609754454364,6813.50161866002,0.0,1.0
2007-05-17,9.08,9.19,8.77,8.91,10400,2.79856101417498,2.83246428637313,2.70301542888927,2.74616504805055,33743.0556352686,0.0,1.0
2007-05-18,9.3,9.3,8.798,8.798,5100,2.86636755857129,2.86636755857129,2.71164535272152,2.71164535272152,16547.0753596029,0.0,1.0
2007-05-21,9.02,9.1499,8.9,8.9,7200,2.78006832024871,2.82010500259908,2.74308293239618,2.74308293239618,23360.5769782629,0.0,1.0
2007-05-22,9.0,9.07,8.9,9.07,10800,2.77390408893995,2.7954788985206,2.74308293239618,2.7954788985206,35040.8654673944,0.0,1.0
2007-05-23,8.99,9.0,8.81,8.9001,3200,2.77082197328558,2.77390408893995,2.71534389150678,2.74311375355272,10382.4786570057,0.0,1.0
2007-05-24,9.14,9.14,8.9101,8.9101,2300,2.81705370810124,2.81705370810124,2.7461958692071,2.7461958692071,7462.40653472288,0.0,1.0
2007-05-25,9.16,9.16,9.13,9.15,4500,2.82321793941,2.82321793941,2.81397159244686,2.82013582375562,14600.3606114143,0.0,1.0
2007-05-29,8.97,9.07,8.96,8.9601,1700,2.76465774197682,2.7954788985206,2.76157562632244,2.76160644747899,5515.6917865343,0.0,1.0
2007-05-30,8.98,9.15,8.83,8.95,25800,2.7677398576312,2.82013582375562,2.72150812281553,2.75849351066806,83708.7341721087,0.0,1.0
2007-05-31,9.0,9.14,8.9,8.91,6900,2.77390408893995,2.81705370810124,2.74308293239618,2.74616504805055,22387.2196041686,0.0,1.0
2007-06-01,9.05,9.14,8.98,8.99,8900,2.78931466721184,2.81705370810124,2.7677398576312,2.77082197328558,28876.2687647972,0.0,1.0
2007-06-04,9.01,9.2,8.95,8.95,7800,2.77698620459433,2.83554640202751,2.75849351066806,2.75849351066806,25307.2917264515,0.0,1.0
2007-06-05,8.93,9.18,8.93,9.13,5900,2.75232927935931,2.82938217071875,2.75232927935931,2.81397159244686,19142.6950238543,0.0,1.0
2007-06-06,8.94,8.9799,8.9,8.92,8700,2.75541139501369,2.76770903647465,2.74308293239618,2.74924716370493,28227.3638487343,0.0,1.0
2007-06-07,8.92,8.98,8.9,8.9,700,2.74924716370493,2.7677398576312,2.74308293239618,2.74308293239618,2271.16720622001,0.0,1.0
2007-06-08,8.94,9.05,8.919,8.919,7100,2.75541139501369,2.78931466721184,2.74893895213949,2.74893895213949,23036.1245202314,0.0,1.0
2007-06-11,9.01,9.22,8.85,8.85,13300,2.77698620459433,2.84171063333626,2.72767235412429,2.72767235412429,43152.1769181801,0.0,1.0
2007-06-12,9.0,9.16,8.9,8.99,8800,2.77390408893995,2.82321793941,2.74308293239618,2.77082197328558,28551.8163067658,0.0,1.0
2007-06-13,9.05,9.18,8.89,8.89,4000,2.78931466721184,2.82938217071875,2.7400008167418,2.7400008167418,12978.0983212572,0.0,1.0
2007-06-14,8.94,9.07,8.9,9.07,2900,2.75541139501369,2.7954788985206,2.74308293239618,2.7954788985206,9409.12128291144,0.0,1.0
2007-06-15,8.92,8.95,8.9,8.92,7800,2.74924716370493,2.75849351066806,2.74308293239618,2.74924716370493,25307.2917264515,0.0,1.0
2007-06-18,9.26,9.2935,8.87,8.88,12700,2.85403909595377,2.86436418339594,2.73383658543304,2.73691870108742,41205.4621699916,0.0,1.0
2007-06-19,9.12,9.12,9.0,9.08,6300,2.81088947679249,2.81088947679249,2.77390408893995,2.79856101417498,20440.50485598,0.0,1.0
2007-06-20,9.12,9.12,8.95,9.0,3000,2.81088947679249,2.81088947679249,2.75849351066806,2.77390408893995,9733.57374094286,0.0,1.0
2007-06-21,8.934,8.934,8.934,8.934,800,2.75356212562106,2.75356212562106,2.75356212562106,2.75356212562106,2595.61966425143,0.0,1.0
2007-06-22,9.03,9.13,8.92,9.08,4700,2.78315043590309,2.81397159244686,2.74924716370493,2.79856101417498,15249.2655274772,0.0,1.0
2007-06-25,9.12,9.12,9.12,9.12,200,2.81088947679249,2.81088947679249,2.81088947679249,2.81088947679249,648.904916062857,0.0,1.0
2007-06-26,9.13,9.13,8.9,9.02,4100,2.81397159244686,2.81397159244686,2.74308293239618,2.78006832024871,13302.5507792886,0.0,1.0
2007-06-27,9.1,9.1,8.91,8.93,2500,2.80472524548373,2.80472524548373,2.74616504805055,2.75232927935931,8111.31145078573,0.0,1.0
2007-06-28,8.9,9.0,8.9,8.91,3300,2.74308293239618,2.77390408893995,2.74308293239618,2.74616504805055,10706.9311150371,0.0,1.0
2007-06-29,9.03,9.03,8.85,8.974,5200,2.78315043590309,2.78315043590309,2.72767235412429,2.76589058823857,16871.5278176343,0.0,1.0
2007-07-02,9.01,9.0199,8.87,8.87,3500,2.77698620459433,2.78003749909217,2.73383658543304,2.73383658543304,11355.8360311,0.0,1.0
2007-07-03,8.94,8.94,8.91,8.92,8300,2.75541139501369,2.75541139501369,2.74616504805055,2.74924716370493,26929.5540166086,0.0,1.0
2007-07-05,8.98,9.05,8.93,9.0,14600,2.7677398576312,2.78931466721184,2.75232927935931,2.77390408893995,47370.0588725886,0.0,1.0
2007-07-06,8.939,9.06,8.939,9.05,4200,2.75510318344825,2.79239678286622,2.75510318344825,2.78931466721184,13627.00323732,0.0,1.0
2007-07-09,9.0,9.05,8.95,8.95,10800,2.77390408893995,2.78931466721184,2.75849351066806,2.75849351066806,35040.8654673944,0.0,1.0
2007-07-10,8.97,9.05,8.95,9.03,14300,2.76465774197682,2.78931466721184,2.75849351066806,2.78315043590309,46396.7014984944,0.0,1.0
2007-07-11,8.95,9.01,8.95,8.95,6200,2.75849351066806,2.77698620459433,2.75849351066806,2.75849351066806,20116.0523979486,0.0,1.0
2007-07-12,9.12,9.45,8.95,9.02,33400,2.81088947679249,2.91259929338695,2.75849351066806,2.78006832024871,108367.120982497,0.0,1.0
2007-07-13,9.19,9.25,9.19,9.25,6600,2.83246428637313,2.8509569802994,2.83246428637313,2.8509569802994,21413.8622300743,0.0,1.0
2007-07-16,9.3,9.36,9.19,9.2299,7200,2.86636755857129,2.88486025249755,2.83246428637313,2.8447619278341,23360.5769782629,0.0,1.0
2007-07-17,9.4,9.4,9.15,9.3,17400,2.89718871511506,2.89718871511506,2.82013582375562,2.86636755857129,56454.7276974687,0.0,1.0
2007-07-18,9.73,9.73,9.33,9.44,20700,2.99889853170953,2.99889853170953,2.87561390553442,2.90951717773257,67161.6588125058,0.0,1.0
2007-07-19,9.93,10.24,9.74,9.77,23500,3.06054084479708,3.15608643008279,3.0019806473639,3.01122699432704,76246.3276373859,0.0,1.0
2007-07-20,10.03,10.09,9.94,10.0,7400,3.09136200134086,3.10985469526713,3.06362296045146,3.08211565437773,24009.4818943257,0.0,1.0
2007-07-23,9.86,10.2,9.86,10.12,19400,3.03896603521644,3.14375796746528,3.03896603521644,3.11910104223026,62943.7768580972,0.0,1.0
2007-07-24,9.5,9.75,9.4,9.71,9300,2.92800987165884,3.00506276301828,2.89718871511506,2.99273430040077,30174.0785969229,0.0,1.0
2007-07-25,9.39,9.53,9.12,9.37,22200,2.89410659946068,2.93725621862197,2.81088947679249,2.88794236815193,72028.4456829774,0.0,1.0
2007-07-26,9.21,9.49,9.04,9.3,12800,2.83862851768189,2.92492775600446,2.78623255155746,2.86636755857129,41529.9146280229,0.0,1.0
2007-07-27,9.2,9.36,8.36,9.27,7400,2.83554640202751,2.88486025249755,2.57664868705978,2.85712121160815,24009.4818943257,0.0,1.0
2007-07-30,9.83,10.0,9.251,9.33,14000,3.0297196882533,3.08211565437773,2.85126519186483,2.87561390553442,45423.3441244002,0.0,1.0
2007-07-31,9.87,10.0,9.7,9.86,3500,3.04204815087082,3.08211565437773,2.98965218474639,3.03896603521644,11355.8360311,0.0,1.0
2007-08-01,9.86,9.86,9.61,9.85,8700,3.03896603521644,3.03896603521644,2.96191314385699,3.03588391956206,28227.3638487343,0.0,1.0
2007-08-02,9.7,9.7,9.7,9.7,100,2.98965218474639,2.98965218474639,2.98965218474639,2.98965218474639,324.45245803143,0.0,1.0
2007-08-03,9.89,9.9,9.25,9.25,5300,3.04821238217957,3.05129449783395,2.8509569802994,2.8509569802994,17195.9802756658,0.0,1.0
2007-08-06,9.7,9.9,9.69,9.8,15300,2.98965218474639,3.05129449783395,2.98657006909202,3.02047334129017,49641.2260788087,0.0,1.0
2007-08-07,9.99,10.08,9.58,9.58,17300,3.07903353872335,3.10677257961275,2.95266679689386,2.95266679689386,56130.2752394372,0.0,1.0
2007-08-08,9.4,10.5,9.31,10.5,50600,2.89718871511506,3.23622143709661,2.86944967422566,3.23622143709661,164172.943763903,0.0,1.0
2007-08-09,8.25,9.35,8.25,9.32,78900,2.54274541486162,2.88177813684317,2.54274541486162,2.87253178988004,255992.989386798,0.0,1.0
2007-08-10,8.0,8.57,7.81,8.31,64500,2.46569252350218,2.64137311580171,2.407132326069,2.56123810878789,209271.835430272,0.0,1.0
2007-08-13,7.85,8.46,7.65,8.0,53000,2.41946078868651,2.60746984360356,2.35781847559896,2.46569252350218,171959.802756658,0.0,1.0
2007-08-14,7.75,8.14,7.75,7.78,18900,2.38863963214274,2.50884214266347,2.38863963214274,2.39788597910587,61321.5145679401,0.0,1.0
2007-08-15,7.71,7.81,7.71,7.715,5200,2.37631116952523,2.407132326069,2.37631116952523,2.37785222735242,16871.5278176343,0.0,1.0
2007-08-16,7.65,7.65,7.2,7.55,15000,2.35781847559896,2.35781847559896,2.21912327115196,2.32699731905518,48667.8687047144,0.0,1.0
2007-08-17,7.67,7.84,7.41,7.41,10600,2.36398270690772,2.41637867303214,2.2838476998939,2.2838476998939,34391.9605513314,0.0,1.0
2007-08-20,7.67,7.95,7.61,7.8,12900,2.36398270690772,2.45028194523029,2.34549001298145,2.40405021041463,41854.3670860543,0.0,1.0
2007-08-21,7.78,8.0,7.51,7.7,24700,2.39788597910587,2.46569252350218,2.31466885643767,2.37322905387085,80139.757133763,0.0,1.0
2007-08-22,7.99,8.05,7.7,7.71,36000,2.4626104078478,2.48110310177407,2.37322905387085,2.37631116952523,116802.884891315,0.0,1.0
2007-08-23,7.48,7.989,7.38,7.96,28400,2.30542250947454,2.46230219628237,2.27460135293076,2.45336406088467,92144.4980809259,0.0,1.0
2007-08-24,7.63,7.77,7.14,7.51,46900,2.3516542442902,2.39480386345149,2.2006305772257,2.31466885643767,152168.202816741,0.0,1.0
2007-08-27,7.7,7.87,7.7,7.87,7200,2.37322905387085,2.42562501999527,2.37322905387085,2.42562501999527,23360.5769782629,0.0,1.0
2007-08-28,7.5918,7.67,7.37,7.67,16100,2.33988056249048,2.36398270690772,2.27151923727638,2.36398270690772,52236.8457430601,0.0,1.0
2007-08-29,7.45,7.6435,7.21,7.21,4900,2.29617616251141,2.35581510042361,2.22220538680634,2.22220538680634,15898.17044354,0.0,1.0
2007-08-30,7.41,7.63,7.35,7.49,8100,2.2838476998939,2.3516542442902,2.26535500596763,2.30850462512892,26280.6491005457,0.0,1.0
2007-08-31,7.46,7.46,7.22,7.22,3000,2.29925827816578,2.29925827816578,2.22528750246072,2.22528750246072,9733.57374094289,0.0,1.0
2007-09-04,7.56,7.66,7.31,7.478,9100,2.33007943470956,2.36090059125334,2.25302654335012,2.30480608634366,29525.1736808601,0.0,1.0
2007-09-05,7.6,7.73,7.6,7.71,8900,2.34240789732707,2.38247540083398,2.34240789732707,2.37631116952523,28876.2687647972,0.0,1.0
2007-09-06,7.57,7.58,7.55,7.58,700,2.33316155036394,2.33624366601832,2.32699731905518,2.33624366601832,2271.16720622,0.0,1.0
2007-09-07,7.57,7.57,7.57,7.57,0,2.33316155036394,2.33316155036394,2.33316155036394,2.33316155036394,0,0.0,1.0
2007-09-10,7.3,7.46,7.2,7.46,9200,2.24994442769574,2.29925827816578,2.21912327115196,2.29925827816578,29849.6261388915,0.0,1.0
2007-09-11,7.47,7.51,7.25,7.3499,16000,2.30234039382016,2.31466885643767,2.23453384942385,2.26532418481108,51912.3932850287,0.0,1.0
2007-09-12,7.46,7.53,7.37,7.5,8200,2.29925827816578,2.32083308774643,2.27151923727638,2.31158674078329,26605.1015585772,0.0,1.0
2007-09-13,7.21,7.41,7.21,7.41,11000,2.22220538680634,2.2838476998939,2.22220538680634,2.2838476998939,35689.7703834572,0.0,1.0
2007-09-14,7.221,7.2299,7.201,7.201,1900,2.22559571402616,2.22833879695855,2.2194314827174,2.2194314827174,6164.59670259714,0.0,1.0
2007-09-17,7.31,7.33,7.25,7.25,3000,2.25302654335012,2.25919077465887,2.23453384942385,2.23453384942385,9733.57374094286,0.0,1.0
2007-09-18,7.43,7.43,7.31,7.31,16000,2.29001193120265,2.29001193120265,2.25302654335012,2.25302654335012,51912.3932850287,0.0,1.0
2007-09-19,7.57,7.57,7.27,7.27,4000,2.33316155036394,2.33316155036394,2.24069808073261,2.24069808073261,12978.0983212572,0.0,1.0
2007-09-20,7.67,7.74,7.3101,7.3101,6900,2.36398270690772,2.38555751648836,2.25305736450666,2.25305736450666,22387.2196041686,0.0,1.0
2007-09-21,7.5,7.73,7.42,7.73,10000,2.31158674078329,2.38247540083398,2.28692981554827,2.38247540083398,32445.245803143,0.0,1.0
2007-09-24,7.55,7.55,7.5,7.5,3200,2.32699731905518,2.32699731905518,2.31158674078329,2.31158674078329,10382.4786570057,0.0,1.0
2007-09-25,7.57,7.57,7.5,7.5401,9700,2.33316155036394,2.33316155036394,2.31158674078329,2.32394602455735,31471.8884290486,0.0,1.0
2007-09-26,7.82,7.9,7.5101,7.52,10700,2.41021444172338,2.4348713669584,2.31469967759422,2.31775097209205,34716.413009363,0.0,1.0
2007-09-27,7.81,7.8499,7.8099,7.81,2300,2.407132326069,2.41942996752997,2.40710150491246,2.407132326069,7462.40653472288,0.0,1.0
2007-09-28,7.73,7.87,7.5,7.79,7400,2.38247540083398,2.42562501999527,2.31158674078329,2.40096809476025,24009.4818943258,0.0,1.0
2007-10-01,7.68,7.85,7.6,7.85,5800,2.36706482256209,2.41946078868651,2.34240789732707,2.41946078868651,18818.2425658229,0.0,1.0
2007-10-02,7.63,7.69,7.41,7.41,2000,2.3516542442902,2.37014693821647,2.2838476998939,2.2838476998939,6489.0491606286,0.0,1.0
2007-10-03,7.59,7.67,7.59,7.67,11200,2.33932578167269,2.36398270690772,2.33932578167269,2.36398270690772,36338.6752995201,0.0,1.0
2007-10-04,7.54,7.55,7.54,7.55,11400,2.32391520340081,2.32699731905518,2.32391520340081,2.32699731905518,36987.5802155828,0.0,1.0
2007-10-05,7.6,7.66,7.588,7.66,7100,2.34240789732707,2.36090059125334,2.33870935854182,2.36090059125334,23036.1245202315,0.0,1.0
2007-10-08,7.63,7.63,7.61,7.61,300,2.3516542442902,2.3516542442902,2.34549001298145,2.34549001298145,973.35737409429,0.0,1.0
2007-10-09,7.62,7.77,7.3001,7.54,4300,2.34857212863583,2.39480386345149,2.24997524885228,2.32391520340081,13951.4556953514,0.0,1.0
2007-10-10,7.56,7.74,7.48,7.74,2900,2.33007943470956,2.38555751648836,2.30542250947454,2.38555751648836,9409.12128291145,0.0,1.0
2007-10-11,7.58,7.61,7.5152,7.5152,7100,2.33624366601832,2.34549001298145,2.31627155657795,2.31627155657795,23036.1245202314,0.0,1.0
2007-10-12,7.51,7.62,7.46,7.5401,8100,2.31466885643767,2.34857212863583,2.29925827816578,2.32394602455735,26280.6491005458,0.0,1.0
2007-10-15,7.91,9.16,7.61,9.16,75100,2.43795348261278,2.82321793941,2.34549001298145,2.82321793941,243663.795981603,0.0,1.0
2007-10-16,7.88,8.0,7.79,7.95,23100,2.42870713564965,2.46569252350218,2.40096809476025,2.45028194523029,74948.5178052601,0.0,1.0
2007-10-17,7.92,8.0,7.85,7.95,11400,2.44103559826716,2.46569252350218,2.41946078868651,2.45028194523029,36987.5802155829,0.0,1.0
2007-10-18,7.95,7.95,7.76,7.85,3500,2.45028194523029,2.45028194523029,2.39172174779712,2.41946078868651,11355.8360311,0.0,1.0
2007-10-19,7.84,7.89,7.8,7.866,19900,2.41637867303214,2.43178925130403,2.40405021041463,2.42439217373352,64566.0391482543,0.0,1.0
2007-10-22,7.82,7.9,7.82,7.8999,6500,2.41021444172338,2.4348713669584,2.41021444172338,2.43484054580186,21089.4097720429,0.0,1.0
2007-10-23,7.8,7.84,7.8,7.84,2400,2.40405021041463,2.41637867303214,2.40405021041463,2.41637867303214,7786.85899275429,0.0,1.0
2007-10-24,7.7,7.77,7.7,7.77,9800,2.37322905387085,2.39480386345149,2.37322905387085,2.39480386345149,31796.34088708,0.0,1.0
2007-10-25,7.68,7.78,7.65,7.65,2100,2.36706482256209,2.39788597910587,2.35781847559896,2.35781847559896,6813.50161866002,0.0,1.0
2007-10-26,7.65,7.68,7.61,7.68,6300,2.35781847559896,2.36706482256209,2.34549001298145,2.36706482256209,20440.50485598,0.0,1.0
2007-10-29,7.65,7.85,7.65,7.75,9500,2.35781847559896,2.41946078868651,2.35781847559896,2.38863963214274,30822.9835129858,0.0,1.0
2007-10-30,7.6,7.63,7.6,7.63,900,2.34240789732707,2.3516542442902,2.34240789732707,2.3516542442902,2920.07212228286,0.0,1.0
2007-10-31,7.52,7.63,7.49,7.55,16500,2.31775097209205,2.3516542442902,2.30850462512892,2.32699731905518,53534.6555751858,0.0,1.0
2007-11-01,7.57,7.66,7.48,7.5332,8800,2.33316155036394,2.36090059125334,2.30542250947454,2.32181936475583,28551.8163067658,0.0,1.0
2007-11-02,7.5899,7.7305,7.5899,7.7305,1200,2.33929496051615,2.3826295066167,2.33929496051615,2.3826295066167,3893.42949637715,0.0,1.0
2007-11-05,7.49,7.54,7.3,7.53,6100,2.30850462512892,2.32391520340081,2.24994442769574,2.32083308774643,19791.5999399172,0.0,1.0
2007-11-06,7.41,7.61,7.37,7.51,10600,2.2838476998939,2.34549001298145,2.27151923727638,2.31466885643767,34391.9605513314,0.0,1.0
2007-11-07,7.23,7.43,7.23,7.43,20300,2.2283696181151,2.29001193120265,2.2283696181151,2.29001193120265,65863.84898038,0.0,1.0
2007-11-08,7.27,7.33,7.0401,7.23,21900,2.24069808073261,2.25919077465887,2.16984024183846,2.2283696181151,71055.0883088829,0.0,1.0
2007-11-09,7.09,7.64,7.05,7.25,9900,2.18521999895381,2.35473635994458,2.1728915363363,2.23453384942385,32120.7933451115,0.0,1.0
2007-11-12,7.24,7.58,7.15,7.22,13200,2.23145173376947,2.33624366601832,2.20371269288007,2.22528750246072,42827.7244601487,0.0,1.0
2007-11-13,7.18,7.31,7.05,7.05,1900,2.21295903984321,2.25302654335012,2.1728915363363,2.1728915363363,6164.59670259715,0.0,1.0
2007-11-14,7.2,7.38,7.2,7.38,7100,2.21912327115196,2.27460135293076,2.21912327115196,2.27460135293076,23036.1245202315,0.0,1.0
2007-11-15,7.11,7.12,7.11,7.11,8100,2.19138423026256,2.19446634591694,2.19138423026256,2.19138423026256,26280.6491005458,0.0,1.0
2007-11-16,7.1,7.21,7.1,7.21,4100,2.18830211460819,2.22220538680634,2.18830211460819,2.22220538680634,13302.5507792886,0.0,1.0
2007-11-19,6.96,7.45,6.71,7.45,6400,2.1451524954469,2.29617616251141,2.06809960408745,2.29617616251141,20764.9573140114,0.0,1.0
2007-11-20,6.84,6.85,6.74,6.85,4600,2.10816710759436,2.11124922324874,2.07734595105059,2.11124922324874,14924.8130694458,0.0,1.0
2007-11-21,6.58,6.84,6.21,6.84,24300,2.02803210058054,2.10816710759436,1.91399382136857,2.10816710759436,78841.9473016374,0.0,1.0
2007-11-23,6.69,6.7201,6.69,6.7201,1500,2.0619353727787,2.07121254089838,2.0619353727787,2.07121254089838,4866.78687047143,0.0,1.0
2007-11-26,7.15,7.15,6.76,6.7601,9400,2.20371269288007,2.20371269288007,2.08351018235934,2.08354100351589,30498.5310549544,0.0,1.0
2007-11-27,6.714,7.0,6.19,6.94,17800,2.06933245034921,2.15748095806441,1.90782959005981,2.13898826413814,57752.5375295943,0.0,1.0
2007-11-28,7.0,7.12,6.52,6.96,16100,2.15748095806441,2.19446634591694,2.00953940665428,2.1451524954469,52236.84574306,0.0,1.0
2007-11-29,6.99,7.0,6.9201,6.9899,1500,2.15439884241003,2.15748095806441,2.13285485398593,2.15436802125349,4866.78687047144,0.0,1.0
2007-11-30,7.0,7.0001,6.81,6.81,2200,2.15748095806441,2.15751177922095,2.09892076063123,2.09892076063123,7137.95407669144,0.0,1.0
2007-12-03,6.99,7.2,6.79,7.19,14200,2.15439884241003,2.21912327115196,2.09275652932248,2.21604115549759,46072.2490404629,0.0,1.0
2007-12-04,6.9399,7.0,6.8,6.83,9100,2.1389574429816,2.15748095806441,2.09583864497685,2.10508499193999,29525.17368086,0.0,1.0
2007-12-05,7.01,7.02,6.81,7.0099,3900,2.16056307371879,2.16364518937316,2.09892076063123,2.16053225256224,12653.6458632257,0.0,1.0
2007-12-06,7.0,7.04,6.77,6.83,5500,2.15748095806441,2.16980942068192,2.08659229801372,2.10508499193999,17844.8851917286,0.0,1.0
2007-12-07,7.0099,7.05,6.9101,6.9101,10700,2.16053225256224,2.1728915363363,2.12977273833155,2.12977273833155,34716.413009363,0.0,1.0
2007-12-10,6.75,8.6,6.75,8.32,564400,2.08042806670497,2.65061946276484,2.08042806670497,2.56432022444227,1831209.67312938,0.0,1.0
2007-12-11,6.83,7.05,6.6,6.75,89000,2.10508499193999,2.1728915363363,2.0341963318893,2.08042806670497,288762.687647972,0.0,1.0
2007-12-12,6.82,7.0,6.8,7.0,35400,2.10200287628561,2.15748095806441,2.09583864497685,2.15748095806441,114856.170143126,0.0,1.0
2007-12-13,6.75,6.91,6.7,6.91,30700,2.08042806670497,2.12974191717501,2.06501748843308,2.12974191717501,99606.9046156485,0.0,1.0
2007-12-14,6.95,6.95,6.54,6.7,35100,2.14207037979252,2.14207037979252,2.01570363796303,2.06501748843308,113882.812769032,0.0,1.0
2007-12-17,6.69,6.94,6.58,6.7701,20800,2.0619353727787,2.13898826413814,2.02803210058054,2.08662311917026,67486.1112705372,0.0,1.0
2007-12-18,6.65,6.99,6.31,6.51,37600,2.04960691016119,2.15439884241003,1.94481497791234,2.0064572909999,121994.124219817,0.0,1.0
2007-12-19,6.5399,6.75,6.4,6.6,13800,2.01567281680649,2.08042806670497,1.97255401880174,2.0341963318893,44774.4392083372,0.0,1.0
2007-12-20,6.7,6.7399,6.46,6.7399,14300,2.06501748843308,2.07731512989404,1.99104671272801,2.07731512989404,46396.7014984943,0.0,1.0
2007-12-21,6.62,6.78,6.6,6.78,15600,2.04036056319805,2.0896744136681,2.0341963318893,2.0896744136681,50614.5834529031,0.0,1.0
2007-12-24,6.66,6.9,6.64,6.84,6800,2.05268902581557,2.12665980152063,2.04652479450681,2.10816710759436,22062.7671461371,0.0,1.0
2007-12-26,6.6,6.66,6.5,6.66,14900,2.0341963318893,2.05268902581557,2.00337517534552,2.05268902581557,48343.4162466829,0.0,1.0
2007-12-27,6.6499,6.68,6.55,6.61,11700,2.04957608900464,2.05885325712432,2.01878575361741,2.03727844754368,37960.9375896773,0.0,1.0
2007-12-28,6.61,6.68,6.5,6.65,16500,2.03727844754368,2.05885325712432,2.00337517534552,2.04960691016119,53534.6555751857,0.0,1.0
2007-12-31,6.69,6.69,6.3601,6.57,16400,2.0619353727787,2.0619353727787,1.96025637734078,2.02494998492617,53210.2031171543,0.0,1.0
2008-01-02,6.69,6.69,6.5001,6.69,18900,2.0619353727787,2.0619353727787,2.00340599650207,2.0619353727787,61321.5145679401,0.0,1.0
2008-01-03,6.69,6.7099,6.44,6.69,7100,2.0619353727787,2.06806878293091,1.98488248141926,2.0619353727787,23036.1245202315,0.0,1.0
2008-01-04,6.49,6.75,6.3,6.75,31100,2.00029305969114,2.08042806670497,1.94173286225797,2.08042806670497,100904.714447775,0.0,1.0
2008-01-07,6.79,7.01,6.59,6.74,43400,2.09275652932248,2.16056307371879,2.03111421623492,2.07734595105059,140812.36678564,0.0,1.0
2008-01-08,6.92,7.05,6.66,7.05,22600,2.13282403282939,2.1728915363363,2.05268902581557,2.1728915363363,73326.2555151029,0.0,1.0
2008-01-09,6.98,7.0,6.69,6.99,32600,2.15131672675565,2.15748095806441,2.0619353727787,2.15439884241003,105771.501318246,0.0,1.0
2008-01-10,7.0,7.05,6.98,7.05,23800,2.15748095806441,2.1728915363363,2.15131672675565,2.1728915363363,77219.6850114801,0.0,1.0
2008-01-11,7.02,7.23,6.98,7.08,50400,2.16364518937316,2.2283696181151,2.15131672675565,2.18213788329943,163524.038847841,0.0,1.0
2008-01-14,7.1399,7.4,6.96,7.25,42200,2.20059975606915,2.28076558423952,2.1451524954469,2.23453384942385,136918.937289263,0.0,1.0
2008-01-15,7.01,7.37,7.01,7.22,37700,2.16056307371879,2.27151923727638,2.16056307371879,2.22528750246072,122318.576677849,0.0,1.0
2008-01-16,7.17,7.35,6.92,7.08,18600,2.20987692418883,2.26535500596763,2.13282403282939,2.18213788329943,60348.1571938458,0.0,1.0
2008-01-17,7.11,7.28,6.92,7.28,24100,2.19138423026256,2.24378019638698,2.13282403282939,2.24378019638698,78193.0423855745,0.0,1.0
2008-01-18,7.34,7.37,6.88,7.33,30500,2.26227289031325,2.27151923727638,2.12049557021188,2.25919077465887,98957.9996995859,0.0,1.0
2008-01-22,7.11,7.3299,6.85,6.9,20400,2.19138423026256,2.25915995350233,2.11124922324874,2.12665980152063,66188.3014384117,0.0,1.0
2008-01-23,7.11,7.17,6.85,7.15,12700,2.19138423026256,2.20987692418883,2.11124922324874,2.20371269288007,41205.4621699916,0.0,1.0
2008-01-24,7.25,7.26,7.11,7.11,26800,2.23453384942385,2.23761596507823,2.19138423026256,2.19138423026256,86953.2587524231,0.0,1.0
2008-01-25,7.32,7.34,7.2,7.26,12000,2.2561086590045,2.26227289031325,2.21912327115196,2.23761596507823,38934.2949637714,0.0,1.0
2008-01-28,7.19,7.35,7.0,7.21,22900,2.21604115549759,2.26535500596763,2.15748095806441,2.22220538680634,74299.6128891971,0.0,1.0
2008-01-29,7.24,7.35,7.01,7.12,9700,2.23145173376947,2.26535500596763,2.16056307371879,2.19446634591694,31471.8884290487,0.0,1.0
2008-01-30,7.23,7.38,7.04,7.38,9600,2.2283696181151,2.27460135293076,2.16980942068192,2.27460135293076,31147.4359710171,0.0,1.0
2008-01-31,7.38,7.38,7.2248,7.34,12300,2.27460135293076,2.27460135293076,2.22676691797482,2.26227289031325,39907.6523378658,0.0,1.0
2008-02-01,7.44,7.48,7.14,7.48,25300,2.29309404685703,2.30542250947454,2.2006305772257,2.30542250947454,82086.4718819515,0.0,1.0
2008-02-04,7.55,7.55,7.31,7.5,40800,2.32699731905518,2.32699731905518,2.25302654335012,2.31158674078329,132376.602876823,0.0,1.0
2008-02-05,7.395,7.54,7.25,7.4101,11400,2.27922452641233,2.32391520340081,2.23453384942385,2.28387852105044,36987.5802155829,0.0,1.0
2008-02-06,7.45,7.6,7.1601,7.6,32600,2.29617616251141,2.34240789732707,2.206825629691,2.34240789732707,105771.501318246,0.0,1.0
2008-02-07,7.35,7.52,7.14,7.52,14900,2.26535500596763,2.31775097209205,2.2006305772257,2.31775097209205,48343.4162466829,0.0,1.0
2008-02-08,7.29,7.42,7.17,7.17,24100,2.24686231204136,2.28692981554827,2.20987692418883,2.20987692418883,78193.0423855745,0.0,1.0
2008-02-11,7.31,7.4599,7.2,7.3,35000,2.25302654335012,2.29922745700924,2.21912327115196,2.24994442769574,113558.360311,0.0,1.0
2008-02-12,7.25,7.45,7.25,7.25,11800,2.23453384942385,2.29617616251141,2.23453384942385,2.23453384942385,38285.3900477087,0.0,1.0
2008-02-13,6.38,6.84,6.19,6.84,93400,1.96638978749299,2.10816710759436,1.90782959005981,2.10816710759436,303038.595801355,0.0,1.0
2008-02-14,6.33,6.448,6.19,6.38,19800,1.9509792092211,1.98734817394276,1.90782959005981,1.96638978749299,64241.586690223,0.0,1.0
2008-02-15,6.35,6.35,6.32,6.32,4400,1.95714344052986,1.95714344052986,1.94789709356672,1.94789709356672,14275.9081533829,0.0,1.0
2008-02-19,6.42,6.52,6.41,6.42,15800,1.9787182501105,2.00953940665428,1.97563613445612,1.9787182501105,51263.4883689658,0.0,1.0
2008-02-20,6.49,6.49,6.36,6.36,14600,2.00029305969114,2.00029305969114,1.96022555618423,1.96022555618423,47370.0588725888,0.0,1.0
2008-02-21,6.57,6.74,6.49,6.49,9500,2.02494998492617,2.07734595105059,2.00029305969114,2.00029305969114,30822.9835129857,0.0,1.0
2008-02-22,6.36,6.66,6.36,6.64,25700,1.96022555618423,2.05268902581557,1.96022555618423,2.04652479450681,83384.2817140775,0.0,1.0
2008-02-25,6.05,6.3999,6.05,6.34,24200,1.86467997089852,1.9725231976452,1.86467997089852,1.95406132487548,78517.494843606,0.0,1.0
2008-02-26,6.17,6.35,6.0801,6.094,17700,1.90166535875106,1.95714344052986,1.8739571390182,1.87824127977779,57428.0850715629,0.0,1.0
2008-02-27,6.1925,6.23,6.06,6.18,11500,1.90860011897341,1.92015805267732,1.8677620865529,1.90474747440543,37312.0326736143,0.0,1.0
2008-02-28,6.25,6.25,6.1,6.15,10100,1.92632228398608,1.92632228398608,1.88009054917041,1.8955011274423,32769.6982611743,0.0,1.0
2008-02-29,6.12,6.29,6.05,6.25,12900,1.88625478047917,1.93865074660359,1.86467997089852,1.92632228398608,41854.3670860543,0.0,1.0
2008-03-03,6.05,6.26,6.05,6.26,9100,1.86467997089852,1.92940439964046,1.86467997089852,1.92940439964046,29525.1736808601,0.0,1.0
2008-03-04,6.0799,6.08,6.0,6.0601,6000,1.87389549670511,1.87392631786166,1.84926939262664,1.86779290770945,19467.1474818858,0.0,1.0
2008-03-05,5.92,6.09,5.9,6.0,20000,1.82461246739161,1.87700843351603,1.81844823608286,1.84926939262664,64890.491606286,0.0,1.0
2008-03-06,5.6,6.0301,5.58,5.95,25900,1.72598476645153,1.85854656074631,1.71982053514277,1.83385881435475,84033.18663014,0.0,1.0
2008-03-07,5.85,5.88,5.62,5.66,10100,1.80303765781097,1.8122840047741,1.73214899776028,1.74447746037779,32769.6982611743,0.0,1.0
2008-03-10,5.89,5.91,5.43,5.8,8600,1.81536612042848,1.82153035173724,1.67358880032711,1.78762707953908,27902.9113907029,0.0,1.0
2008-03-11,5.83,5.99,5.69,5.69,11200,1.79687342650221,1.84618727697226,1.75372380734093,1.75372380734093,36338.6752995202,0.0,1.0
2008-03-12,5.78,6.09,5.77,5.82,12400,1.78146284823033,1.87700843351603,1.77838073257595,1.79379131084784,40232.1047958971,0.0,1.0
2008-03-13,5.98,6.02,5.62,5.62,6700,1.84310516131788,1.85543362393539,1.73214899776028,1.73214899776028,21738.3146881058,0.0,1.0
2008-03-14,5.85,6.0,5.85,5.85,2500,1.80303765781097,1.84926939262664,1.80303765781097,1.80303765781097,8111.31145078573,0.0,1.0
2008-03-17,5.84,6.13,5.81,5.84,14200,1.79995554215659,1.88933689613355,1.79070919519346,1.79995554215659,46072.249040463,0.0,1.0
2008-03-18,5.67,6.0,5.67,5.81,10200,1.74755957603217,1.84926939262664,1.74755957603217,1.79070919519346,33094.1507192058,0.0,1.0
2008-03-19,5.74,6.07,5.66,5.718,6900,1.76913438561281,1.87084420220728,1.74447746037779,1.76235373117318,22387.2196041687,0.0,1.0
2008-03-20,5.95,6.05,5.83,5.94,11000,1.83385881435475,1.86467997089852,1.79687342650221,1.83077669870037,35689.7703834572,0.0,1.0
2008-03-24,6.0,6.0,5.87,5.87,6300,1.84926939262664,1.84926939262664,1.80920188911973,1.80920188911973,20440.50485598,0.0,1.0
2008-03-25,5.9,6.06,5.84,6.06,2900,1.81844823608286,1.8677620865529,1.79995554215659,1.8677620865529,9409.12128291144,0.0,1.0
2008-03-26,6.31,6.31,5.6,5.75,15000,1.94481497791234,1.94481497791234,1.72598476645153,1.77221650126719,48667.8687047145,0.0,1.0
2008-03-27,5.92,6.2,5.91,6.2,4300,1.82461246739161,1.91091170571419,1.82153035173724,1.91091170571419,13951.4556953515,0.0,1.0
2008-03-28,5.77,6.09,5.65,5.8,15800,1.77838073257595,1.87700843351603,1.74139534472342,1.78762707953908,51263.4883689657,0.0,1.0
2008-03-31,6.03,6.08,5.93,5.99,8600,1.85851573958977,1.87392631786166,1.82769458304599,1.84618727697226,27902.9113907029,0.0,1.0
2008-04-01,5.88,6.04,5.7,5.86,13400,1.8122840047741,1.86159785524415,1.7568059229953,1.80611977346535,43476.6293762116,0.0,1.0
2008-04-02,5.98,6.06,5.76,6.06,2200,1.84310516131788,1.8677620865529,1.77529861692157,1.8677620865529,7137.95407669144,0.0,1.0
2008-04-03,5.96,5.96,5.8,5.81,1700,1.83694093000912,1.83694093000912,1.78762707953908,1.79070919519346,5515.69178653431,0.0,1.0
2008-04-04,5.9,6.0,5.71,6.0,7800,1.81844823608286,1.84926939262664,1.75988803864968,1.84926939262664,25307.2917264515,0.0,1.0
2008-04-07,6.24,6.24,5.98,6.07,6400,1.9232401683317,1.9232401683317,1.84310516131788,1.87084420220728,20764.9573140115,0.0,1.0
2008-04-08,6.19,6.3,6.05,6.3,5600,1.90782959005981,1.94173286225797,1.86467997089852,1.94173286225797,18169.3376497601,0.0,1.0
2008-04-09,6.24,6.25,6.17,6.25,1300,1.9232401683317,1.92632228398608,1.90166535875106,1.92632228398608,4217.88195440858,0.0,1.0
2008-04-10,6.05,6.3,6.04,6.0501,2600,1.86467997089852,1.94173286225797,1.86159785524415,1.86471079205507,8435.76390881718,0.0,1.0
2008-04-11,6.25,6.28,6.05,6.05,8100,1.92632228398608,1.93556863094921,1.86467997089852,1.86467997089852,26280.6491005457,0.0,1.0
2008-04-14,5.98,6.2,5.98,6.2,2800,1.84310516131788,1.91091170571419,1.84310516131788,1.91091170571419,9084.66882488002,0.0,1.0
2008-04-15,6.15,6.23,5.85,5.85,12500,1.8955011274423,1.92015805267732,1.80303765781097,1.80303765781097,40556.5572539287,0.0,1.0
2008-04-16,6.1,6.1,6.0,6.05,6900,1.88009054917041,1.88009054917041,1.84926939262664,1.86467997089852,22387.2196041686,0.0,1.0
2008-04-17,5.97,6.15,5.86,6.0,4800,1.8400230456635,1.8955011274423,1.80611977346535,1.84926939262664,15573.7179855086,0.0,1.0
2008-04-18,6.09,6.3,5.85,5.85,2300,1.87700843351603,1.94173286225797,1.80303765781097,1.80303765781097,7462.40653472289,0.0,1.0
2008-04-21,6.17,6.3,6.1,6.25,7200,1.90166535875106,1.94173286225797,1.88009054917041,1.92632228398608,23360.5769782629,0.0,1.0
2008-04-22,6.29,6.29,6.05,6.05,4200,1.93865074660359,1.93865074660359,1.86467997089852,1.86467997089852,13627.00323732,0.0,1.0
2008-04-23,6.0,6.23,5.96,6.23,9200,1.84926939262664,1.92015805267732,1.83694093000912,1.92015805267732,29849.6261388914,0.0,1.0
2008-04-24,6.05,6.1,6.0,6.0,4100,1.86467997089852,1.88009054917041,1.84926939262664,1.84926939262664,13302.5507792886,0.0,1.0
2008-04-25,6.0,6.01,5.81,5.96,4600,1.84926939262664,1.85235150828101,1.79070919519346,1.83694093000912,14924.8130694457,0.0,1.0
2008-04-28,6.1,6.18,5.97,6.18,3200,1.88009054917041,1.90474747440543,1.8400230456635,1.90474747440543,10382.4786570057,0.0,1.0
2008-04-29,6.04,6.05,6.0,6.05,4100,1.86159785524415,1.86467997089852,1.84926939262664,1.86467997089852,13302.5507792886,0.0,1.0
2008-04-30,5.93,6.08,5.81,6.06,2800,1.82769458304599,1.87392631786166,1.79070919519346,1.8677620865529,9084.66882488002,0.0,1.0
2008-05-01,5.85,5.93,5.58,5.77,6900,1.80303765781097,1.82769458304599,1.71982053514277,1.77838073257595,22387.2196041686,0.0,1.0
2008-05-02,5.86,5.87,5.72,5.77,2000,1.80611977346535,1.80920188911973,1.76297015430406,1.77838073257595,6489.04916062857,0.0,1.0
2008-05-05,5.72,5.88,5.55,5.85,7700,1.76297015430406,1.8122840047741,1.71057418817964,1.80303765781097,24982.83926842,0.0,1.0
2008-05-06,5.73,5.85,5.57,5.63,11500,1.76605226995844,1.80303765781097,1.71673841948839,1.73523111341466,37312.0326736143,0.0,1.0
2008-05-07,5.83,6.165,5.8,6.02,15800,1.79687342650221,1.90012430092387,1.78762707953908,1.85543362393539,51263.4883689659,0.0,1.0
2008-05-08,5.98,6.04,5.85,5.99,9200,1.84310516131788,1.86159785524415,1.80303765781097,1.84618727697226,29849.6261388915,0.0,1.0
2008-05-09,5.86,5.9,5.85,5.86,3400,1.80611977346535,1.81844823608286,1.80303765781097,1.80611977346535,11031.3835730686,0.0,1.0
2008-05-12,5.94,6.0,5.9,5.98,6600,1.83077669870037,1.84926939262664,1.81844823608286,1.84310516131788,21413.8622300743,0.0,1.0
2008-05-13,5.82,6.0,5.8,5.85,14100,1.79379131084784,1.84926939262664,1.78762707953908,1.80303765781097,45747.7965824314,0.0,1.0
2008-05-14,5.83,5.9,5.78,5.9,5600,1.79687342650221,1.81844823608286,1.78146284823033,1.81844823608286,18169.3376497601,0.0,1.0
2008-05-15,5.71,5.83,5.66,5.8,30400,1.75988803864968,1.79687342650221,1.74447746037779,1.78762707953908,98633.5472415546,0.0,1.0
2008-05-16,5.93,5.93,5.67,5.71,14400,1.82769458304599,1.82769458304599,1.74755957603217,1.75988803864968,46721.1539565258,0.0,1.0
2008-05-19,5.79,5.98,5.76,5.98,14900,1.7845449638847,1.84310516131788,1.77529861692157,1.84310516131788,48343.416246683,0.0,1.0
2008-05-20,5.75,5.9099,5.7,5.9,11800,1.77221650126719,1.82149953058069,1.7568059229953,1.81844823608286,38285.3900477087,0.0,1.0
2008-05-21,5.91,5.92,5.71,5.8,7500,1.82153035173724,1.82461246739161,1.75988803864968,1.78762707953908,24333.9343523571,0.0,1.0
2008-05-22,5.86,5.95,5.75,5.88,16300,1.80611977346535,1.83385881435475,1.77221650126719,1.8122840047741,52885.7506591229,0.0,1.0
2008-05-23,5.86,5.86,5.86,5.86,100,1.80611977346535,1.80611977346535,1.80611977346535,1.80611977346535,324.452458031429,0.0,1.0
2008-05-27,5.99,5.99,5.84,5.85,13300,1.84618727697226,1.84618727697226,1.79995554215659,1.80303765781097,43152.17691818,0.0,1.0
2008-05-28,5.84,5.91,5.81,5.87,15700,1.79995554215659,1.82153035173724,1.79070919519346,1.80920188911973,50939.0359109344,0.0,1.0
2008-05-29,5.79,5.88,5.71,5.71,15300,1.7845449638847,1.8122840047741,1.75988803864968,1.75988803864968,49641.2260788088,0.0,1.0
2008-05-30,5.88,5.9864,5.74,5.74,23200,1.8122840047741,1.84507771533668,1.76913438561281,1.76913438561281,75272.9702632917,0.0,1.0
2008-06-02,5.84,5.84,5.84,5.84,1400,1.79995554215659,1.79995554215659,1.79995554215659,1.79995554215659,4542.33441244001,0.0,1.0
2008-06-03,5.78,5.94,5.69,5.94,9500,1.78146284823033,1.83077669870037,1.75372380734093,1.83077669870037,30822.9835129857,0.0,1.0
2008-06-04,5.72,5.79,5.61,5.78,18300,1.76297015430406,1.7845449638847,1.7290668821059,1.78146284823033,59374.7998197515,0.0,1.0
2008-06-05,5.79,5.81,5.62,5.62,4800,1.7845449638847,1.79070919519346,1.73214899776028,1.73214899776028,15573.7179855086,0.0,1.0
2008-06-06,5.73,5.81,5.67,5.81,1000,1.76605226995844,1.79070919519346,1.74755957603217,1.79070919519346,3244.52458031429,0.0,1.0
2008-06-09,5.72,5.74,5.65,5.74,7200,1.76297015430406,1.76913438561281,1.74139534472342,1.76913438561281,23360.5769782629,0.0,1.0
2008-06-10,5.65,5.66,5.57,5.65,500,1.74139534472342,1.74447746037779,1.71673841948839,1.74139534472342,1622.26229015714,0.0,1.0
2008-06-11,5.6,5.635,5.6,5.62,1600,1.72598476645153,1.73677217124185,1.72598476645153,1.73214899776028,5191.23932850286,0.0,1.0
2008-06-12,5.67,5.83,5.65,5.68,5100,1.74755957603217,1.79687342650221,1.74139534472342,1.75064169168655,16547.0753596029,0.0,1.0
2008-06-13,5.65,5.82,5.63,5.76,6700,1.74139534472342,1.79379131084784,1.73523111341466,1.77529861692157,21738.3146881057,0.0,1.0
2008-06-16,5.8,5.83,5.7,5.7,10600,1.78762707953908,1.79687342650221,1.7568059229953,1.7568059229953,34391.9605513315,0.0,1.0
2008-06-17,5.8,5.99,5.7377,5.85,4400,1.78762707953908,1.84618727697226,1.76842549901231,1.80303765781097,14275.9081533829,0.0,1.0
2008-06-18,5.72,5.86,5.65,5.75,10500,1.76297015430406,1.80611977346535,1.74139534472342,1.77221650126719,34067.5080933,0.0,1.0
2008-06-19,5.69,5.79,5.66,5.71,4900,1.75372380734093,1.7845449638847,1.74447746037779,1.75988803864968,15898.17044354,0.0,1.0
2008-06-20,5.78,5.94,5.73,5.76,8400,1.78146284823033,1.83077669870037,1.76605226995844,1.77529861692157,27254.00647464,0.0,1.0
2008-06-23,5.78,5.82,5.7,5.75,13700,1.78146284823033,1.79379131084784,1.7568059229953,1.77221650126719,44449.9867503057,0.0,1.0
2008-06-24,5.78,5.78,5.72,5.72,17300,1.78146284823033,1.78146284823033,1.76297015430406,1.76297015430406,56130.2752394371,0.0,1.0
2008-06-25,5.97,5.97,5.7001,5.82,7200,1.8400230456635,1.8400230456635,1.75683674415185,1.79379131084784,23360.5769782629,0.0,1.0
2008-06-26,5.82,5.97,5.82,5.91,8800,1.79379131084784,1.8400230456635,1.79379131084784,1.82153035173724,28551.8163067657,0.0,1.0
2008-06-27,5.94,5.94,5.94,5.94,2100,1.83077669870037,1.83077669870037,1.83077669870037,1.83077669870037,6813.50161866001,0.0,1.0
2008-06-30,5.95,5.9501,5.8,5.8,6300,1.83385881435475,1.83388963551129,1.78762707953908,1.78762707953908,20440.50485598,0.0,1.0
2008-07-01,5.81,5.95,5.81,5.82,1100,1.79070919519346,1.83385881435475,1.79070919519346,1.79379131084784,3568.97703834572,0.0,1.0
2008-07-02,5.55,5.76,5.55,5.73,8600,1.71057418817964,1.77529861692157,1.71057418817964,1.76605226995844,27902.9113907029,0.0,1.0
2008-07-03,5.59,5.6,5.5,5.58,14200,1.72290265079715,1.72598476645153,1.69516360990775,1.71982053514277,46072.2490404629,0.0,1.0
2008-07-07,5.6299,5.64,5.52,5.52,5600,1.73520029225812,1.73831322906904,1.7013278412165,1.7013278412165,18169.33764976,0.0,1.0
2008-07-08,5.54,5.78,5.51,5.72,9400,1.70749207252526,1.78146284823033,1.69824572556213,1.76297015430406,30498.5310549543,0.0,1.0
2008-07-09,5.52,5.71,5.5,5.5,4700,1.7013278412165,1.75988803864968,1.69516360990775,1.69516360990775,15249.2655274772,0.0,1.0
2008-07-10,5.36,5.52,5.29,5.5,12000,1.65201399074646,1.7013278412165,1.63043918116582,1.69516360990775,38934.2949637715,0.0,1.0
2008-07-11,5.4,5.4,5.4,5.4,200,1.66434245336397,1.66434245336397,1.66434245336397,1.66434245336397,648.904916062859,0.0,1.0
2008-07-14,5.46,5.46,5.1501,5.42,6600,1.68283514729024,1.68283514729024,1.58732038316107,1.67050668467273,21413.8622300743,0.0,1.0
2008-07-15,5.41,5.49,5.27,5.27,4700,1.66742456901835,1.69208149425337,1.62427494985706,1.62427494985706,15249.2655274772,0.0,1.0
2008-07-16,5.2101,5.2999,5.21,5.21,1800,1.60581307708734,1.63349047566365,1.6057822559308,1.6057822559308,5840.14424456572,0.0,1.0
2008-07-17,5.32,5.46,5.13,5.13,17300,1.63968552812895,1.68283514729024,1.58112533069577,1.58112533069577,56130.2752394373,0.0,1.0
2008-07-18,5.63,5.65,5.21,5.6,2900,1.73523111341466,1.74139534472342,1.6057822559308,1.72598476645153,9409.12128291144,0.0,1.0
2008-07-21,5.5,5.5,5.22,5.29,3500,1.69516360990775,1.69516360990775,1.60886437158517,1.63043918116582,11355.8360311,0.0,1.0
2008-07-22,5.57,5.62,5.3,5.61,4100,1.71673841948839,1.73214899776028,1.63352129682019,1.7290668821059,13302.5507792886,0.0,1.0
2008-07-23,5.5,5.5,5.36,5.36,1300,1.69516360990775,1.69516360990775,1.65201399074646,1.65201399074646,4217.88195440858,0.0,1.0
2008-07-24,5.55,5.74,5.31,5.34,9400,1.71057418817964,1.76913438561281,1.63660341247457,1.64584975943771,30498.5310549543,0.0,1.0
2008-07-25,5.63,5.71,5.36,5.64,9100,1.73523111341466,1.75988803864968,1.65201399074646,1.73831322906904,29525.17368086,0.0,1.0
2008-07-28,5.64,5.79,5.63,5.78,2400,1.73831322906904,1.7845449638847,1.73523111341466,1.78146284823033,7786.85899275429,0.0,1.0
2008-07-29,5.7499,5.75,5.66,5.745,5700,1.77218568011065,1.77221650126719,1.74447746037779,1.77067544344,18493.7901077915,0.0,1.0
2008-07-30,5.7401,5.7601,5.53,5.65,7900,1.76916520676936,1.77532943807811,1.70440995687088,1.74139534472342,25631.7441844829,0.0,1.0
2008-07-31,5.74,5.74,5.58,5.58,3900,1.76913438561281,1.76913438561281,1.71982053514277,1.71982053514277,12653.6458632258,0.0,1.0
2008-08-01,5.74,5.74,5.74,5.74,0,1.76913438561281,1.76913438561281,1.76913438561281,1.76913438561281,0,0.0,1.0
2008-08-04,5.56,5.56,5.56,5.56,100,1.71365630383402,1.71365630383402,1.71365630383402,1.71365630383402,324.452458031428,0.0,1.0
2008-08-05,5.8401,5.8401,5.07,5.5,18800,1.79998636331314,1.79998636331314,1.56263263676951,1.69516360990775,60997.0621099085,0.0,1.0
2008-08-06,5.8,5.95,5.57,5.89,6800,1.78762707953908,1.83385881435475,1.71673841948839,1.81536612042848,22062.7671461372,0.0,1.0
2008-08-07,5.84,5.93,5.51,5.69,12700,1.79995554215659,1.82769458304599,1.69824572556213,1.75372380734093,41205.4621699915,0.0,1.0
2008-08-08,5.52,5.85,5.52,5.52,1600,1.7013278412165,1.80303765781097,1.7013278412165,1.7013278412165,5191.23932850288,0.0,1.0
2008-08-11,5.818,5.818,5.54,5.57,6800,1.79317488771696,1.79317488771696,1.70749207252526,1.71673841948839,22062.7671461372,0.0,1.0
2008-08-12,5.94,5.94,5.71,5.76,2000,1.83077669870037,1.83077669870037,1.75988803864968,1.77529861692157,6489.04916062858,0.0,1.0
2008-08-13,5.94,5.94,5.59,5.65,21600,1.83077669870037,1.83077669870037,1.72290265079715,1.74139534472342,70081.7309347887,0.0,1.0
2008-08-14,5.8899,5.8899,5.68,5.82,900,1.81533529927194,1.81533529927194,1.75064169168655,1.79379131084784,2920.07212228286,0.0,1.0
2008-08-15,5.75,5.79,5.75,5.78,3400,1.77221650126719,1.7845449638847,1.77221650126719,1.78146284823033,11031.3835730686,0.0,1.0
2008-08-18,5.7,5.75,5.7,5.75,600,1.7568059229953,1.77221650126719,1.7568059229953,1.77221650126719,1946.71474818858,0.0,1.0
2008-08-19,5.7,5.7,5.7,5.7,0,1.7568059229953,1.7568059229953,1.7568059229953,1.7568059229953,0,0.0,1.0
2008-08-20,5.56,5.6501,5.56,5.61,4100,1.71365630383402,1.74142616587996,1.71365630383402,1.7290668821059,13302.5507792886,0.0,1.0
2008-08-21,5.65,5.69,5.55,5.55,3300,1.74139534472342,1.75372380734093,1.71057418817964,1.71057418817964,10706.9311150371,0.0,1.0
2008-08-22,5.7099,5.77,5.59,5.59,2500,1.75985721749314,1.77838073257595,1.72290265079715,1.72290265079715,8111.31145078572,0.0,1.0
2008-08-25,5.71,5.71,5.71,5.71,0,1.75988803864968,1.75988803864968,1.75988803864968,1.75988803864968,0,0.0,1.0
2008-08-26,5.77,5.91,5.59,5.62,7300,1.77838073257595,1.82153035173724,1.72290265079715,1.73214899776028,23685.0294362943,0.0,1.0
2008-08-27,5.85,5.85,5.74,5.74,9000,1.80303765781097,1.80303765781097,1.76913438561281,1.76913438561281,29200.7212228286,0.0,1.0
2008-08-28,6.0201,6.03,5.72,5.93,8300,1.85546444509193,1.85851573958977,1.76297015430406,1.82769458304599,26929.5540166087,0.0,1.0
2008-08-29,6.06,6.2899,5.66,5.83,2600,1.8677620865529,1.93861992544705,1.74447746037779,1.79687342650221,8435.76390881717,0.0,1.0
2008-09-02,6.1001,6.33,6.0154,6.33,4200,1.88012137032696,1.9509792092211,1.85401585073438,1.9509792092211,13627.00323732,0.0,1.0
2008-09-03,5.81,5.95,5.81,5.95,1300,1.79070919519346,1.83385881435475,1.79070919519346,1.83385881435475,4217.88195440858,0.0,1.0
2008-09-04,6.0,6.1,5.644,5.644,6300,1.84926939262664,1.88009054917041,1.73954607533079,1.73954607533079,20440.50485598,0.0,1.0
2008-09-05,5.88,5.92,5.76,5.9054,24700,1.8122840047741,1.82461246739161,1.77529861692157,1.82011257853622,80139.7571337631,0.0,1.0
2008-09-08,5.95,5.95,5.57,5.59,11400,1.83385881435475,1.83385881435475,1.71673841948839,1.72290265079715,36987.5802155829,0.0,1.0
2008-09-09,5.83,5.9,5.58,5.6001,13500,1.79687342650221,1.81844823608286,1.71982053514277,1.72601558760807,43801.081834243,0.0,1.0
2008-09-10,5.7501,5.7501,5.62,5.62,300,1.77224732242374,1.77224732242374,1.73214899776028,1.73214899776028,973.357374094285,0.0,1.0
2008-09-11,5.77,5.88,5.68,5.68,1600,1.77838073257595,1.8122840047741,1.75064169168655,1.75064169168655,5191.23932850286,0.0,1.0
2008-09-12,5.56,5.85,5.55,5.66,5500,1.71365630383402,1.80303765781097,1.71057418817964,1.74447746037779,17844.8851917286,0.0,1.0
2008-09-15,5.6,5.86,5.6,5.69,13500,1.72598476645153,1.80611977346535,1.72598476645153,1.75372380734093,43801.0818342429,0.0,1.0
2008-09-16,5.89,5.89,5.5,5.52,16100,1.81536612042848,1.81536612042848,1.69516360990775,1.7013278412165,52236.8457430601,0.0,1.0
2008-09-17,5.73,5.8,5.5,5.58,5100,1.76605226995844,1.78762707953908,1.69516360990775,1.71982053514277,16547.0753596029,0.0,1.0
2008-09-18,5.68,5.78,5.5,5.51,5400,1.75064169168655,1.78146284823033,1.69516360990775,1.69824572556213,17520.4327336972,0.0,1.0
2008-09-19,5.59,5.86,5.55,5.56,6700,1.72290265079715,1.80611977346535,1.71057418817964,1.71365630383402,21738.3146881057,0.0,1.0
2008-09-22,5.55,5.84,5.52,5.84,7700,1.71057418817964,1.79995554215659,1.7013278412165,1.79995554215659,24982.83926842,0.0,1.0
2008-09-23,5.51,5.65,5.4,5.56,11900,1.69824572556213,1.74139534472342,1.66434245336397,1.71365630383402,38609.84250574,0.0,1.0
2008-09-24,5.33,5.48,5.07,5.4,11400,1.64276764378333,1.68899937859899,1.56263263676951,1.66434245336397,36987.5802155829,0.0,1.0
2008-09-25,5.49,5.59,5.35,5.58,6400,1.69208149425337,1.72290265079715,1.64893187509208,1.71982053514277,20764.9573140115,0.0,1.0
2008-09-26,5.31,5.42,5.31,5.41,1000,1.63660341247457,1.67050668467273,1.63660341247457,1.66742456901835,3244.5245803143,0.0,1.0
2008-09-29,5.29,5.45,5.0,5.45,11100,1.63043918116582,1.67975303163586,1.54105782718886,1.67975303163586,36014.2228414886,0.0,1.0
2008-09-30,5.27,5.31,4.76,5.04,10700,1.62427494985706,1.63660341247457,1.4670870514838,1.55338628980637,34716.413009363,0.0,1.0
2008-10-01,4.76,5.27,4.76,5.0201,3600,1.4670870514838,1.62427494985706,1.4670870514838,1.54725287965416,11680.2884891314,0.0,1.0
2008-10-02,5.0,5.0,4.78,4.8,4300,1.54105782718886,1.54105782718886,1.47325128279255,1.47941551410131,13951.4556953515,0.0,1.0
2008-10-03,5.25,5.25,4.8001,4.956,700,1.61811071854831,1.61811071854831,1.47944633525785,1.5274965183096,2271.16720622,0.0,1.0
2008-10-06,4.66,5.01,4.25,5.01,13300,1.43626589494002,1.54413994284324,1.30989915311053,1.54413994284324,43152.1769181801,0.0,1.0
2008-10-07,4.34,4.5001,4.0308,4.5,3400,1.33763819399993,1.38698286562652,1.24233917796657,1.38695204446998,11031.3835730686,0.0,1.0
2008-10-08,4.27,4.27,4.0,4.1,12700,1.31606338441929,1.31606338441929,1.23284626175109,1.26366741829487,41205.4621699915,0.0,1.0
2008-10-09,4.0101,4.3001,3.7612,4.3,7900,1.23595919856201,1.32534055253897,1.15924533992455,1.32530973138242,25631.7441844829,0.0,1.0
2008-10-10,3.52,3.98,3.44,3.75,11500,1.08490471034096,1.22668203044233,1.06024778510594,1.15579337039165,37312.0326736143,0.0,1.0
2008-10-13,3.8,4.24,3.7,3.7,3400,1.17120394866354,1.30681703745616,1.14038279211976,1.14038279211976,11031.3835730686,0.0,1.0
2008-10-14,4.0,4.0,3.55,3.9099,16100,1.23284626175109,1.23284626175109,1.09415105730409,1.20507639970515,52236.8457430601,0.0,1.0
2008-10-15,4.07,4.13,3.75,3.76,7100,1.25442107133173,1.272913765258,1.15579337039165,1.15887548604602,23036.1245202316,0.0,1.0
2008-10-16,4.18,4.39,3.65,3.71,12100,1.28832434352989,1.35304877227182,1.12497221384787,1.14346490777414,39258.7474218029,0.0,1.0
2008-10-17,4.18,4.18,3.83,3.83,3200,1.28832434352989,1.28832434352989,1.18045029562667,1.18045029562667,10382.4786570057,0.0,1.0
2008-10-20,3.9,4.15,3.87,3.87,7200,1.20202510520731,1.27907799656676,1.19277875824418,1.19277875824418,23360.576978263,0.0,1.0
2008-10-21,3.92,4.1199,3.92,4.1199,6400,1.20818933651607,1.26980082844708,1.20818933651607,1.26980082844708,20764.9573140114,0.0,1.0
2008-10-22,3.8,3.82,3.8,3.82,3500,1.17120394866354,1.17736817997229,1.17120394866354,1.17736817997229,11355.8360311,0.0,1.0
2008-10-23,3.98,3.99,3.7,3.7,5800,1.22668203044233,1.22976414609671,1.14038279211976,1.14038279211976,18818.242565823,0.0,1.0
2008-10-24,3.92,3.92,3.61,3.61,3400,1.20818933651607,1.20818933651607,1.11264375123036,1.11264375123036,11031.3835730686,0.0,1.0
2008-10-27,3.94,4.0,3.52,3.59,4900,1.21435356782482,1.23284626175109,1.08490471034096,1.1064795199216,15898.1704435401,0.0,1.0
2008-10-28,3.7999,4.04,3.41,3.77,18300,1.17117312750699,1.2451747243686,1.0510014381428,1.1619576017004,59374.7998197516,0.0,1.0
2008-10-29,3.42,3.8,3.42,3.78,8200,1.05408355379718,1.17120394866354,1.05408355379718,1.16503971735478,26605.1015585772,0.0,1.0
2008-10-30,3.6699,3.7,3.47,3.68,9300,1.13110562400008,1.14038279211976,1.06949413206907,1.134218560811,30174.078596923,0.0,1.0
2008-10-31,3.67,3.67,3.67,3.67,0,1.13113644515663,1.13113644515663,1.13113644515663,1.13113644515663,0,0.0,1.0
2008-11-03,3.83,4.0,3.42,3.42,14600,1.18045029562667,1.23284626175109,1.05408355379718,1.05408355379718,47370.0588725886,0.0,1.0
2008-11-04,3.7001,3.7001,3.6901,3.6901,300,1.1404136132763,1.1404136132763,1.13733149762192,1.13733149762192,973.357374094289,0.0,1.0
2008-11-05,3.7,3.74,3.69,3.69,1700,1.14038279211976,1.15271125473727,1.13730067646538,1.13730067646538,5515.69178653429,0.0,1.0
2008-11-06,3.7,3.7,3.7,3.7,0,1.14038279211976,1.14038279211976,1.14038279211976,1.14038279211976,0,0.0,1.0
2008-11-07,3.69,3.8,3.69,3.79,2900,1.13730067646538,1.17120394866354,1.13730067646538,1.16812183300916,9409.12128291145,0.0,1.0
2008-11-10,3.6901,3.7001,3.69,3.7001,3500,1.13733149762192,1.1404136132763,1.13730067646538,1.1404136132763,11355.8360311001,0.0,1.0
2008-11-11,3.5999,3.6,3.41,3.6,6200,1.10953081441944,1.10956163557598,1.0510014381428,1.10956163557598,20116.0523979486,0.0,1.0
2008-11-12,3.3501,3.49,3.02,3.44,10600,1.03253956537308,1.07565836337783,0.930798927622073,1.06024778510594,34391.9605513316,0.0,1.0
2008-11-13,3.06,3.28,3.06,3.28,2200,0.943127390239584,1.01093393463589,0.943127390239584,1.01093393463589,7137.95407669144,0.0,1.0
2008-11-14,3.3501,3.48,3.07,3.48,1100,1.03253956537308,1.07257624772345,0.946209505893962,1.07257624772345,3568.97703834573,0.0,1.0
2008-11-17,3.25,3.25,3.08,3.19,4900,1.00168758767276,1.00168758767276,0.94929162154834,0.983194893746494,15898.17044354,0.0,1.0
2008-11-18,3.13,3.18,3.07,3.1,3200,0.964702199820228,0.980112778092117,0.946209505893962,0.955455852857095,10382.4786570057,0.0,1.0
2008-11-19,3.07,3.2799,3.06,3.08,5400,0.946209505893962,1.01090311347935,0.943127390239584,0.94929162154834,17520.4327336972,0.0,1.0
2008-11-20,2.8,3.0,2.71,3.0,3600,0.862992383225763,0.924634696313318,0.835253342336364,0.924634696313318,11680.2884891315,0.0,1.0
2008-11-21,2.5899,2.99,1.51,2.5101,41400,0.798237133327287,0.92155258065894,0.465399463811037,0.773641850405353,134323.317625012,0.0,1.0
2008-11-24,2.65,2.65,2.23,2.25,8300,0.816760648410097,0.816760648410097,0.687311790926233,0.693476022234988,26929.5540166086,0.0,1.0
2008-11-25,2.8,2.8,2.6,2.6,900,0.862992383225763,0.862992383225763,0.801350070138209,0.801350070138209,2920.07212228286,0.0,1.0
2008-11-26,2.85,2.85,2.51,2.51,25500,0.878402961497652,0.878402961497652,0.773611029248809,0.773611029248809,82735.3767980144,0.0,1.0
2008-11-28,2.85,2.85,2.84,2.85,11800,0.878402961497652,0.878402961497652,0.875320845843274,0.878402961497652,38285.3900477086,0.0,1.0
2008-12-01,2.73,2.75,2.7001,2.7001,2800,0.841417573645119,0.847581804953875,0.83220204783853,0.83220204783853,9084.66882488002,0.0,1.0
2008-12-02,2.73,2.74,2.71,2.74,13100,0.841417573645119,0.844499689299497,0.835253342336364,0.844499689299497,42503.2720021172,0.0,1.0
2008-12-03,2.73,2.73,2.73,2.73,0,0.841417573645119,0.841417573645119,0.841417573645119,0.841417573645119,0,0.0,1.0
2008-12-04,2.67,2.75,2.596,2.7,5100,0.822924879718853,0.847581804953875,0.800117223876458,0.832171226681986,16547.0753596029,0.0,1.0
2008-12-05,2.67,2.67,2.67,2.67,0,0.822924879718853,0.822924879718853,0.822924879718853,0.822924879718853,0,0.0,1.0
2008-12-08,2.8601,2.88,2.62,2.62,10100,0.881515898308573,0.887649308460785,0.807514301446964,0.807514301446964,32769.6982611744,0.0,1.0
2008-12-09,2.88,2.91,2.64,2.68,9600,0.887649308460785,0.896895655423918,0.81367853275572,0.826006995373231,31147.4359710172,0.0,1.0
2008-12-10,2.73,3.09,2.68,2.87,18400,0.841417573645119,0.952373737202717,0.826006995373231,0.884567192806407,59699.252277783,0.0,1.0
2008-12-11,2.72,2.8,2.72,2.74,1400,0.838335457990741,0.862992383225763,0.838335457990741,0.844499689299497,4542.33441244001,0.0,1.0
2008-12-12,2.69,2.8,2.6699,2.8,3100,0.829089111027608,0.862992383225763,0.822894058562309,0.862992383225763,10058.0261989743,0.0,1.0
2008-12-15,2.6,2.6,2.5401,2.5401,300,0.801350070138209,0.801350070138209,0.782888197368486,0.782888197368486,973.357374094287,0.0,1.0
2008-12-16,2.8,2.8,2.7,2.7,4000,0.862992383225763,0.862992383225763,0.832171226681986,0.832171226681986,12978.0983212572,0.0,1.0
2008-12-17,3.0,3.2,2.8,2.8,22600,0.924634696313318,0.986277009400872,0.862992383225763,0.862992383225763,73326.255515103,0.0,1.0
2008-12-18,2.9899,3.0342,2.9,3.0,6700,0.921521759502396,0.93517553185129,0.89381353976954,0.924634696313318,21738.3146881058,0.0,1.0
2008-12-19,2.9,2.95,2.9,2.936,3100,0.89381353976954,0.909224118041429,0.89381353976954,0.9049091561253,10058.0261989743,0.0,1.0
2008-12-22,2.88,2.9,2.3105,2.9,14900,0.887649308460785,0.89381353976954,0.712122821943974,0.89381353976954,48343.416246683,0.0,1.0
2008-12-23,2.8,2.8901,2.51,2.88,3700,0.862992383225763,0.890762245271707,0.773611029248809,0.887649308460785,12004.7409471629,0.0,1.0
2008-12-24,2.9818,3.04,2.83,2.93,4500,0.91902524582235,0.936963158930829,0.872238730188896,0.903059886732674,14600.3606114143,0.0,1.0
2008-12-26,2.98,2.99,2.9514,2.9514,2700,0.918470465004562,0.92155258065894,0.909655614233042,0.909655614233042,8760.21636684859,0.0,1.0
2008-12-29,2.84,3.0,2.84,2.88,7500,0.875320845843274,0.924634696313318,0.875320845843274,0.887649308460785,24333.9343523572,0.0,1.0
2008-12-30,2.62,2.75,2.02,2.75,176500,0.807514301446964,0.847581804953875,0.622587362184301,0.847581804953875,572658.588425473,0.0,1.0
2008-12-31,2.9101,3.0,2.91,2.92,13000,0.896926476580462,0.924634696313318,0.896895655423918,0.899977771078296,42178.8195440858,0.0,1.0
2009-01-02,3.1199,3.1199,2.91,2.91,600,0.961589263009307,0.961589263009307,0.896895655423918,0.896895655423918,1946.71474818857,0.0,1.0
2009-01-05,3.35,3.44,3.12,3.12,11400,1.03250874421654,1.06024778510594,0.96162008416585,0.96162008416585,36987.5802155829,0.0,1.0
2009-01-06,3.5299,3.56,3.192,3.3,19200,1.08795600483879,1.09723317295847,0.98381131687737,1.01709816594465,62294.8719420346,0.0,1.0
2009-01-07,3.22,3.25,3.12,3.12,4100,0.992441240709628,1.00168758767276,0.96162008416585,0.96162008416585,13302.5507792886,0.0,1.0
2009-01-08,3.5,3.5,3.0,3.01,9900,1.0787404790322,1.0787404790322,0.924634696313318,0.927716811967695,32120.7933451116,0.0,1.0
2009-01-09,3.2199,3.23,3.2,3.2,4600,0.992410419553084,0.995523356364005,0.986277009400872,0.986277009400872,14924.8130694457,0.0,1.0
2009-01-12,3.0,3.1,3.0,3.02,28600,0.924634696313318,0.955455852857095,0.924634696313318,0.930798927622073,92793.4029969887,0.0,1.0
2009-01-13,2.95,3.05,2.95,3.04,6300,0.909224118041429,0.940045274585206,0.909224118041429,0.936963158930829,20440.50485598,0.0,1.0
2009-01-14,2.8101,2.92,2.8101,2.92,6200,0.866105320036685,0.899977771078296,0.866105320036685,0.899977771078296,20116.0523979486,0.0,1.0
2009-01-15,2.85,2.9,2.7,2.8,7900,0.878402961497652,0.89381353976954,0.832171226681986,0.862992383225763,25631.7441844829,0.0,1.0
2009-01-16,2.8425,2.8499,2.8,2.81,5900,0.876091374756868,0.878372140341108,0.862992383225763,0.866074498880141,19142.6950238543,0.0,1.0
2009-01-20,2.8075,2.8075,2.75,2.75,4700,0.865303969966547,0.865303969966547,0.847581804953875,0.847581804953875,15249.2655274772,0.0,1.0
2009-01-21,2.76,2.82,2.66,2.78,28300,0.850663920608252,0.869156614534519,0.819842764064475,0.856828151917008,91820.0456228945,0.0,1.0
2009-01-22,2.65,2.8035,2.65,2.69,7800,0.816760648410097,0.864071123704795,0.816760648410097,0.829089111027608,25307.2917264515,0.0,1.0
2009-01-23,3.18,3.56,2.81,2.81,137000,0.980112778092117,1.09723317295847,0.866074498880141,0.866074498880141,444499.867503058,0.0,1.0
2009-01-26,3.455,3.9,3.02,3.06,73700,1.0648709585875,1.20202510520731,0.930798927622073,0.943127390239584,239121.461569164,0.0,1.0
2009-01-27,3.2901,3.39,3.25,3.26,13000,1.01404687144682,1.04483720683405,1.00168758767276,1.00476970332714,42178.8195440856,0.0,1.0
2009-01-28,3.368,3.4,3.21,3.35,10400,1.03805655239442,1.04791932248843,0.98935912505525,1.03250874421654,33743.0556352686,0.0,1.0
2009-01-29,3.23,3.4695,3.22,3.4695,8600,0.995523356364005,1.06934002628635,0.992441240709628,1.06934002628635,27902.9113907029,0.0,1.0
2009-01-30,3.2,3.2605,3.2,3.2442,5200,0.986277009400872,1.00492380910986,0.986277009400872,0.999899960593222,16871.5278176343,0.0,1.0
2009-02-02,2.8,3.2,2.65,3.2,46000,0.862992383225763,0.986277009400872,0.816760648410097,0.986277009400872,149248.130694457,0.0,1.0
2009-02-03,3.45,3.45,3.06,3.06,74200,1.06332990076032,1.06332990076032,0.943127390239584,0.943127390239584,240743.723859319,0.0,1.0
2009-02-04,3.2,3.6,3.2,3.6,51000,0.986277009400872,1.10956163557598,0.986277009400872,1.10956163557598,165470.753596029,0.0,1.0
2009-02-05,3.41,3.43,3.2,3.2,14200,1.0510014381428,1.05716566945156,0.986277009400872,0.986277009400872,46072.2490404631,0.0,1.0
2009-02-06,3.19,3.514,3.01,3.35,63700,0.983194893746494,1.08305544094833,0.927716811967695,1.03250874421654,206676.21576602,0.0,1.0
2009-02-09,3.17,3.3299,3.13,3.2,17700,0.977030662437739,1.02631369175124,0.964702199820228,0.986277009400872,57428.085071563,0.0,1.0
2009-02-10,3.1,3.33,3.0499,3.33,27400,0.955455852857095,1.02634451290778,0.940014453428663,1.02634451290778,88899.9735006116,0.0,1.0
2009-02-11,3.11,3.21,3.0499,3.15,16500,0.958537968511473,0.98935912505525,0.940014453428663,0.970866431128984,53534.6555751858,0.0,1.0
2009-02-12,3.02,3.176,2.96,3.16,21900,0.930798927622073,0.978879931830366,0.912306233695807,0.973948546783361,71055.088308883,0.0,1.0
2009-02-13,3.12,3.12,3.05,3.08,6400,0.96162008416585,0.96162008416585,0.940045274585206,0.94929162154834,20764.9573140115,0.0,1.0
2009-02-17,3.08,3.0999,3.06,3.0999,10000,0.94929162154834,0.955425031700551,0.943127390239584,0.955425031700551,32445.2458031429,0.0,1.0
2009-02-18,3.07,3.11,3.07,3.08,7200,0.946209505893962,0.958537968511473,0.946209505893962,0.94929162154834,23360.5769782629,0.0,1.0
2009-02-19,3.12,3.15,3.12,3.15,6500,0.96162008416585,0.970866431128984,0.96162008416585,0.970866431128984,21089.4097720429,0.0,1.0
2009-02-20,2.92,3.13,2.92,3.04,83100,0.899977771078296,0.964702199820228,0.899977771078296,0.936963158930829,269619.992624118,0.0,1.0
2009-02-23,2.7072,2.9899,2.7,2.9899,2700,0.834390349953138,0.921521759502396,0.832171226681986,0.921521759502396,8760.21636684859,0.0,1.0
2009-02-24,2.85,2.85,2.71,2.72,4200,0.878402961497652,0.878402961497652,0.835253342336364,0.838335457990741,13627.00323732,0.0,1.0
2009-02-25,2.83,2.83,2.77,2.78,4600,0.872238730188896,0.872238730188896,0.85374603626263,0.856828151917008,14924.8130694458,0.0,1.0
2009-02-26,2.84,2.87,2.84,2.85,1100,0.875320845843274,0.884567192806407,0.875320845843274,0.878402961497652,3568.97703834572,0.0,1.0
2009-02-27,2.8,2.8,2.7701,2.7701,1200,0.862992383225763,0.862992383225763,0.853776857419174,0.853776857419174,3893.42949637715,0.0,1.0
2009-03-02,2.74,2.78,2.74,2.77,5300,0.844499689299497,0.856828151917008,0.844499689299497,0.85374603626263,17195.9802756657,0.0,1.0
2009-03-03,2.71,2.72,2.55,2.7187,6100,0.835253342336364,0.838335457990741,0.78593949186632,0.837934782955672,19791.5999399172,0.0,1.0
2009-03-04,2.69,2.73,2.63,2.63,6200,0.829089111027608,0.841417573645119,0.810596417101342,0.810596417101342,20116.0523979486,0.0,1.0
2009-03-05,2.64,2.64,2.63,2.63,3500,0.81367853275572,0.81367853275572,0.810596417101342,0.810596417101342,11355.8360311,0.0,1.0
2009-03-06,2.51,2.63,2.51,2.535,6400,0.773611029248809,0.810596417101342,0.773611029248809,0.781316318384754,20764.9573140115,0.0,1.0
2009-03-09,2.58,2.58,2.5,2.5001,6300,0.795185838829453,0.795185838829453,0.770528913594431,0.770559734750975,20440.50485598,0.0,1.0
2009-03-10,2.81,2.93,2.62,2.6795,11100,0.866074498880141,0.903059886732674,0.807514301446964,0.825852889590512,36014.2228414886,0.0,1.0
2009-03-11,2.83,2.834,2.8,2.8,8000,0.872238730188896,0.873471576450648,0.862992383225763,0.862992383225763,25956.1966425144,0.0,1.0
2009-03-12,3.0,3.05,2.93,2.93,3400,0.924634696313318,0.940045274585206,0.903059886732674,0.903059886732674,11031.3835730686,0.0,1.0
2009-03-13,3.16,3.1932,3.03,3.03,3500,0.973948546783361,0.984181170755895,0.933881043276451,0.933881043276451,11355.8360311,0.0,1.0
2009-03-16,3.01,3.01,2.95,2.96,1900,0.927716811967695,0.927716811967695,0.909224118041429,0.912306233695807,6164.59670259716,0.0,1.0
2009-03-17,3.01,3.01,3.01,3.01,0,0.927716811967695,0.927716811967695,0.927716811967695,0.927716811967695,0,0.0,1.0
2009-03-18,3.0,3.0,2.9,2.9,2800,0.924634696313318,0.924634696313318,0.89381353976954,0.89381353976954,9084.66882488001,0.0,1.0
2009-03-19,3.0899,3.09,3.0,3.0,3600,0.952342916046173,0.952373737202717,0.924634696313318,0.924634696313318,11680.2884891315,0.0,1.0
2009-03-20,2.97,3.0313,2.97,3.03,9600,0.915388349350185,0.93428171831152,0.915388349350185,0.933881043276451,31147.4359710172,0.0,1.0
2009-03-23,3.02,3.15,3.01,3.04,4200,0.930798927622073,0.970866431128984,0.927716811967695,0.936963158930829,13627.00323732,0.0,1.0
2009-03-24,3.1,3.1,3.02,3.02,5000,0.955455852857095,0.955455852857095,0.930798927622073,0.930798927622073,16222.6229015715,0.0,1.0
2009-03-25,3.2,3.29,3.18,3.18,11800,0.986277009400872,1.01401605029027,0.980112778092117,0.980112778092117,38285.3900477087,0.0,1.0
2009-03-26,3.129,3.48,3.1,3.28,15200,0.96439398825479,1.07257624772345,0.955455852857095,1.01093393463589,49316.7736207773,0.0,1.0
2009-03-27,3.11,3.11,3.0,3.0,2600,0.958537968511473,0.958537968511473,0.924634696313318,0.924634696313318,8435.76390881716,0.0,1.0
2009-03-30,2.94,3.06,2.92,3.06,10200,0.906142002387051,0.943127390239584,0.899977771078296,0.943127390239584,33094.1507192058,0.0,1.0
2009-03-31,2.85,2.87,2.81,2.85,20200,0.878402961497652,0.884567192806407,0.866074498880141,0.878402961497652,65539.3965223487,0.0,1.0
2009-04-01,2.85,2.86,2.72,2.86,33500,0.878402961497652,0.88148507715203,0.838335457990741,0.88148507715203,108691.573440529,0.0,1.0
2009-04-02,2.75,2.936,2.75,2.936,20300,0.847581804953875,0.9049091561253,0.847581804953875,0.9049091561253,65863.8489803801,0.0,1.0
2009-04-03,2.7499,2.8346,2.69,2.8346,24800,0.847550983797331,0.87365650338991,0.829089111027608,0.87365650338991,80464.2095917944,0.0,1.0
2009-04-06,2.7,2.78,2.7,2.75,6000,0.832171226681986,0.856828151917008,0.832171226681986,0.847581804953875,19467.1474818858,0.0,1.0
2009-04-07,2.72,2.72,2.69,2.7,9900,0.838335457990741,0.838335457990741,0.829089111027608,0.832171226681986,32120.7933451115,0.0,1.0
2009-04-08,2.75,2.79,2.75,2.78,5700,0.847581804953875,0.859910267571386,0.847581804953875,0.856828151917008,18493.7901077915,0.0,1.0
2009-04-09,2.67,2.81,2.67,2.81,19100,0.822924879718853,0.866074498880141,0.822924879718853,0.866074498880141,61970.419484003,0.0,1.0
2009-04-13,2.66,2.7001,2.5504,2.7,4000,0.819842764064475,0.83220204783853,0.786062776492495,0.832171226681986,12978.0983212572,0.0,1.0
2009-04-14,2.55,2.69,2.55,2.66,16000,0.78593949186632,0.829089111027608,0.78593949186632,0.819842764064475,51912.3932850287,0.0,1.0
2009-04-15,2.8,2.8,2.654,2.654,500,0.862992383225763,0.862992383225763,0.817993494671848,0.817993494671848,1622.26229015715,0.0,1.0
2009-04-16,2.75,2.78,2.7,2.7,14600,0.847581804953875,0.856828151917008,0.832171226681986,0.832171226681986,47370.0588725886,0.0,1.0
2009-04-17,2.8,2.83,2.68,2.68,20000,0.862992383225763,0.872238730188896,0.826006995373231,0.826006995373231,64890.4916062858,0.0,1.0
2009-04-20,2.68,2.79,2.68,2.7704,8600,0.826006995373231,0.859910267571386,0.826006995373231,0.853869320888805,27902.9113907029,0.0,1.0
2009-04-21,2.8,2.8,2.71,2.71,2100,0.862992383225763,0.862992383225763,0.835253342336364,0.835253342336364,6813.50161866001,0.0,1.0
2009-04-22,2.81,2.8501,2.8,2.8,10000,0.866074498880141,0.878433782654196,0.862992383225763,0.862992383225763,32445.2458031429,0.0,1.0
2009-04-23,2.85,2.86,2.81,2.83,4200,0.878402961497652,0.88148507715203,0.866074498880141,0.872238730188896,13627.00323732,0.0,1.0
2009-04-24,2.813,2.92,2.8,2.82,20500,0.866999133576454,0.899977771078296,0.862992383225763,0.869156614534519,66512.753896443,0.0,1.0
2009-04-27,2.87,2.88,2.83,2.83,3500,0.884567192806407,0.887649308460785,0.872238730188896,0.872238730188896,11355.8360311,0.0,1.0
2009-04-28,3.02,3.14,2.85,2.86,17200,0.930798927622073,0.967784315474606,0.878402961497652,0.88148507715203,55805.8227814058,0.0,1.0
2009-04-29,3.0,3.06,2.99,3.0,8400,0.924634696313318,0.943127390239584,0.92155258065894,0.924634696313318,27254.00647464,0.0,1.0
2009-04-30,2.9999,3.076,2.91,2.95,14500,0.924603875156774,0.948058775286588,0.896895655423918,0.909224118041429,47045.6064145572,0.0,1.0
2009-05-01,2.9701,3.05,2.9601,3.0,10400,0.915419170506728,0.940045274585206,0.912337054852351,0.924634696313318,33743.0556352686,0.0,1.0
2009-05-04,3.0901,3.1999,2.97,3.0,13700,0.952404558359261,0.986246188244328,0.915388349350185,0.924634696313318,44449.9867503058,0.0,1.0
2009-05-05,3.0601,3.1299,3.0301,3.0401,2300,0.943158211396128,0.964671378663684,0.933911864432995,0.936993980087372,7462.40653472287,0.0,1.0
2009-05-06,3.09,3.16,3.05,3.07,26400,0.952373737202717,0.973948546783361,0.940045274585206,0.946209505893962,85655.4489202973,0.0,1.0
2009-05-07,3.0,3.13,2.97,3.13,8900,0.924634696313318,0.964702199820228,0.915388349350185,0.964702199820228,28876.2687647972,0.0,1.0
2009-05-08,3.1493,3.15,3.0,3.01,7500,0.970650683033177,0.970866431128984,0.924634696313318,0.927716811967695,24333.9343523572,0.0,1.0
2009-05-11,3.4501,3.68,3.26,3.26,9900,1.06336072191686,1.134218560811,1.00476970332714,1.00476970332714,32120.7933451115,0.0,1.0
2009-05-12,3.45,3.45,3.45,3.45,0,1.06332990076032,1.06332990076032,1.06332990076032,1.06332990076032,0,0.0,1.0
2009-05-13,3.12,3.265,3.12,3.18,4000,0.96162008416585,1.00631076115433,0.96162008416585,0.980112778092117,12978.0983212572,0.0,1.0
2009-05-14,3.0501,3.1499,3.05,3.1,5100,0.94007609574175,0.97083560997244,0.940045274585206,0.955455852857095,16547.0753596029,0.0,1.0
2009-05-15,3.09,3.12,3.05,3.05,4600,0.952373737202717,0.96162008416585,0.940045274585206,0.940045274585206,14924.8130694457,0.0,1.0
2009-05-18,3.1,3.16,3.1,3.1099,2400,0.955455852857095,0.973948546783361,0.955455852857095,0.958507147354929,7786.8589927543,0.0,1.0
2009-05-19,3.25,3.25,3.07,3.19,7400,1.00168758767276,1.00168758767276,0.946209505893962,0.983194893746494,24009.4818943258,0.0,1.0
2009-05-20,3.4,3.41,3.4,3.4,2700,1.04791932248843,1.0510014381428,1.04791932248843,1.04791932248843,8760.21636684856,0.0,1.0
2009-05-21,3.4,3.4,3.4,3.4,0,1.04791932248843,1.04791932248843,1.04791932248843,1.04791932248843,0,0.0,1.0
2009-05-22,3.25,3.26,3.25,3.26,400,1.00168758767276,1.00476970332714,1.00168758767276,1.00476970332714,1297.80983212572,0.0,1.0
2009-05-26,3.1,3.26,3.08,3.26,8400,0.955455852857095,1.00476970332714,0.94929162154834,1.00476970332714,27254.0064746401,0.0,1.0
2009-05-27,3.13,3.2,3.12,3.15,4800,0.964702199820228,0.986277009400872,0.96162008416585,0.970866431128984,15573.7179855086,0.0,1.0
2009-05-28,3.3499,3.37,3.3499,3.36,4700,1.03247792305999,1.03867297552529,1.03247792305999,1.03559085987092,15249.2655274772,0.0,1.0
2009-05-29,3.2,3.2,3.17,3.18,3900,0.986277009400872,0.986277009400872,0.977030662437739,0.980112778092117,12653.6458632257,0.0,1.0
2009-06-01,3.3,3.33,3.23,3.23,9900,1.01709816594465,1.02634451290778,0.995523356364005,0.995523356364005,32120.7933451115,0.0,1.0
2009-06-02,3.41,3.42,3.3,3.3001,13700,1.0510014381428,1.05408355379718,1.01709816594465,1.01712898710119,44449.986750306,0.0,1.0
2009-06-03,3.41,3.42,3.41,3.41,2900,1.0510014381428,1.05408355379718,1.0510014381428,1.0510014381428,9409.12128291149,0.0,1.0
2009-06-04,3.5001,3.5001,3.49,3.49,3600,1.07877130018875,1.07877130018875,1.07565836337783,1.07565836337783,11680.2884891314,0.0,1.0
2009-06-05,3.46,3.46,3.3,3.34,1700,1.06641201641469,1.06641201641469,1.01709816594465,1.02942662856216,5515.69178653431,0.0,1.0
2009-06-08,3.6,3.6,3.34,3.34,6600,1.10956163557598,1.10956163557598,1.02942662856216,1.02942662856216,21413.8622300744,0.0,1.0
2009-06-09,3.65,3.65,3.3,3.61,49200,1.12497221384787,1.12497221384787,1.01709816594465,1.11264375123036,159630.609351463,0.0,1.0
2009-06-10,3.65,3.65,3.65,3.65,0,1.12497221384787,1.12497221384787,1.12497221384787,1.12497221384787,0,0.0,1.0
2009-06-11,3.6,3.6999,3.46,3.615,1600,1.10956163557598,1.14035197096321,1.06641201641469,1.11418480905755,5191.23932850287,0.0,1.0
2009-06-12,3.6,3.61,3.6,3.61,700,1.10956163557598,1.11264375123036,1.10956163557598,1.11264375123036,2271.16720622001,0.0,1.0
2009-06-15,3.5501,3.7399,3.55,3.65,5700,1.09418187846064,1.15268043358073,1.09415105730409,1.12497221384787,18493.7901077914,0.0,1.0
2009-06-16,3.51,3.55,3.5,3.55,2200,1.08182259468658,1.09415105730409,1.0787404790322,1.09415105730409,7137.95407669145,0.0,1.0
2009-06-17,3.5099,3.5099,3.5001,3.5001,700,1.08179177353004,1.08179177353004,1.07877130018875,1.07877130018875,2271.16720622,0.0,1.0
2009-06-18,3.46,3.51,3.45,3.51,4200,1.06641201641469,1.08182259468658,1.06332990076032,1.08182259468658,13627.0032373201,0.0,1.0
2009-06-19,3.6,3.6,3.36,3.41,9400,1.10956163557598,1.10956163557598,1.03559085987092,1.0510014381428,30498.5310549544,0.0,1.0
2009-06-22,3.51,3.58,3.51,3.52,1500,1.08182259468658,1.10339740426723,1.08182259468658,1.08490471034096,4866.78687047145,0.0,1.0
2009-06-23,3.45,3.47,3.45,3.46,2200,1.06332990076032,1.06949413206907,1.06332990076032,1.06641201641469,7137.95407669141,0.0,1.0
2009-06-24,3.45,3.463,3.45,3.45,3200,1.06332990076032,1.06733665111101,1.06332990076032,1.06332990076032,10382.4786570057,0.0,1.0
2009-06-25,3.5,3.5,3.4999,3.4999,200,1.0787404790322,1.0787404790322,1.07870965787566,1.07870965787566,648.904916062861,0.0,1.0
2009-06-26,3.601,3.61,3.5,3.5,2000,1.10986984714142,1.11264375123036,1.0787404790322,1.0787404790322,6489.04916062858,0.0,1.0
2009-06-29,3.6701,3.6701,3.6701,3.6701,400,1.13116726631317,1.13116726631317,1.13116726631317,1.13116726631317,1297.80983212572,0.0,1.0
2009-06-30,3.55,3.64,3.434,3.64,1900,1.09415105730409,1.12189009819349,1.05839851571331,1.12189009819349,6164.59670259717,0.0,1.0
2009-07-01,3.87,4.09,3.65,3.65,24400,1.19277875824418,1.26058530264049,1.12497221384787,1.12497221384787,79166.3997596687,0.0,1.0
2009-07-02,3.7001,3.88,3.7001,3.88,200,1.1404136132763,1.19586087389856,1.1404136132763,1.19586087389856,648.90491606286,0.0,1.0
2009-07-06,3.7,3.7,3.7,3.7,0,1.14038279211976,1.14038279211976,1.14038279211976,1.14038279211976,0,0.0,1.0
2009-07-07,3.7,3.7,3.7,3.7,0,1.14038279211976,1.14038279211976,1.14038279211976,1.14038279211976,0,0.0,1.0
2009-07-08,3.7,3.7,3.7,3.7,0,1.14038279211976,1.14038279211976,1.14038279211976,1.14038279211976,0,0.0,1.0
2009-07-09,3.61,3.76,3.55,3.76,6900,1.11264375123036,1.15887548604602,1.09415105730409,1.15887548604602,22387.2196041686,0.0,1.0
2009-07-10,3.76,3.81,3.745,3.745,8400,1.15887548604602,1.17428606431791,1.15425231256446,1.15425231256446,27254.0064746402,0.0,1.0
2009-07-13,3.78,3.78,3.78,3.78,100,1.16503971735478,1.16503971735478,1.16503971735478,1.16503971735478,324.452458031429,0.0,1.0
2009-07-14,3.65,3.84,3.65,3.84,3600,1.12497221384787,1.18353241128105,1.12497221384787,1.18353241128105,11680.2884891315,0.0,1.0
2009-07-15,3.65,3.65,3.65,3.65,0,1.12497221384787,1.12497221384787,1.12497221384787,1.12497221384787,0,0.0,1.0
2009-07-16,3.6201,3.64,3.57,3.64,1300,1.11575668804128,1.12189009819349,1.10031528861285,1.12189009819349,4217.88195440858,0.0,1.0
2009-07-17,3.6,3.64,3.57,3.58,2200,1.10956163557598,1.12189009819349,1.10031528861285,1.10339740426723,7137.95407669145,0.0,1.0
2009-07-20,3.78,3.8165,3.75,3.75,12000,1.16503971735478,1.17628943949326,1.15579337039165,1.15579337039165,38934.2949637715,0.0,1.0
2009-07-21,3.762,3.78,3.75,3.75,7700,1.1594919091769,1.16503971735478,1.15579337039165,1.15579337039165,24982.8392684201,0.0,1.0
2009-07-22,3.65,3.65,3.55,3.55,2600,1.12497221384787,1.12497221384787,1.09415105730409,1.09415105730409,8435.76390881716,0.0,1.0
2009-07-23,3.85,3.85,3.84,3.84,24900,1.18661452693542,1.18661452693542,1.18353241128105,1.18353241128105,80788.6620498262,0.0,1.0
2009-07-24,3.85,3.86,3.68,3.7,1400,1.18661452693542,1.1896966425898,1.134218560811,1.14038279211976,4542.33441244003,0.0,1.0
2009-07-27,3.8699,3.87,3.77,3.78,1800,1.19274793708764,1.19277875824418,1.1619576017004,1.16503971735478,5840.14424456571,0.0,1.0
2009-07-28,3.8564,3.8564,3.75,3.75,400,1.18858708095423,1.18858708095423,1.15579337039165,1.15579337039165,1297.80983212571,0.0,1.0
2009-07-29,3.8564,3.8564,3.8564,3.8564,100,1.18858708095423,1.18858708095423,1.18858708095423,1.18858708095423,324.452458031428,0.0,1.0
2009-07-30,3.851,3.851,3.81,3.81,1100,1.18692273850086,1.18692273850086,1.17428606431791,1.17428606431791,3568.97703834573,0.0,1.0
2009-07-31,3.77,3.9899,3.77,3.9446,8100,1.1619576017004,1.22973332494017,1.1619576017004,1.21577134102584,26280.6491005458,0.0,1.0
2009-08-03,3.95,3.99,3.75,3.75,10800,1.2174356834792,1.22976414609671,1.15579337039165,1.15579337039165,35040.8654673944,0.0,1.0
2009-08-04,3.86,3.86,3.86,3.86,200,1.1896966425898,1.1896966425898,1.1896966425898,1.1896966425898,648.90491606286,0.0,1.0
2009-08-05,3.86,3.86,3.86,3.86,0,1.1896966425898,1.1896966425898,1.1896966425898,1.1896966425898,0,0.0,1.0
2009-08-06,3.8518,3.87,3.8518,3.86,1700,1.18716930775321,1.19277875824418,1.18716930775321,1.1896966425898,5515.69178653431,0.0,1.0
2009-08-07,3.9201,3.9201,3.9,3.9,1700,1.20822015767261,1.20822015767261,1.20202510520731,1.20202510520731,5515.69178653431,0.0,1.0
2009-08-10,4.25,4.25,3.95,3.95,8100,1.30989915311053,1.30989915311053,1.2174356834792,1.2174356834792,26280.6491005458,0.0,1.0
2009-08-11,3.75,4.0,3.618,3.92,45400,1.15579337039165,1.23284626175109,1.11510944375386,1.20818933651607,147301.415946268,0.0,1.0
2009-08-12,3.59,3.7201,3.59,3.7201,400,1.1064795199216,1.14657784458506,1.1064795199216,1.14657784458506,1297.80983212572,0.0,1.0
2009-08-13,3.65,3.74,3.65,3.74,9900,1.12497221384787,1.15271125473727,1.12497221384787,1.15271125473727,32120.7933451115,0.0,1.0
2009-08-14,3.57,3.6001,3.38,3.6,5400,1.10031528861285,1.10959245673253,1.04175509117967,1.10956163557598,17520.4327336971,0.0,1.0
2009-08-17,3.51,3.5701,3.51,3.5701,2100,1.08182259468658,1.10034610976939,1.08182259468658,1.10034610976939,6813.50161866002,0.0,1.0
2009-08-18,3.59,3.59,3.5899,3.59,2200,1.1064795199216,1.1064795199216,1.10644869876506,1.1064795199216,7137.95407669146,0.0,1.0
2009-08-19,3.59,3.59,3.59,3.59,0,1.1064795199216,1.1064795199216,1.1064795199216,1.1064795199216,0,0.0,1.0
2009-08-20,3.59,3.59,3.59,3.59,0,1.1064795199216,1.1064795199216,1.1064795199216,1.1064795199216,0,0.0,1.0
2009-08-21,3.55,3.55,3.55,3.55,100,1.09415105730409,1.09415105730409,1.09415105730409,1.09415105730409,324.45245803143,0.0,1.0
2009-08-24,3.55,3.55,3.42,3.54,14300,1.09415105730409,1.09415105730409,1.05408355379718,1.09106894164972,46396.7014984945,0.0,1.0
2009-08-25,3.61,3.6501,3.59,3.5999,4600,1.11264375123036,1.12500303500441,1.1064795199216,1.10953081441944,14924.8130694457,0.0,1.0
2009-08-26,3.61,3.61,3.61,3.61,0,1.11264375123036,1.11264375123036,1.11264375123036,1.11264375123036,0,0.0,1.0
2009-08-27,3.55,3.55,3.55,3.55,300,1.09415105730409,1.09415105730409,1.09415105730409,1.09415105730409,973.35737409429,0.0,1.0
2009-08-28,3.52,3.57,3.52,3.57,2000,1.08490471034096,1.10031528861285,1.08490471034096,1.10031528861285,6489.04916062858,0.0,1.0
2009-08-31,3.6,3.7999,3.6,3.7999,200,1.10956163557598,1.17117312750699,1.10956163557598,1.17117312750699,648.904916062859,0.0,1.0
2009-09-01,3.56,3.69,3.56,3.69,2700,1.09723317295847,1.13730067646538,1.09723317295847,1.13730067646538,8760.21636684859,0.0,1.0
2009-09-02,3.566,3.6,3.55,3.55,4200,1.0990824423511,1.10956163557598,1.09415105730409,1.09415105730409,13627.00323732,0.0,1.0
2009-09-03,3.56,3.58,3.56,3.58,300,1.09723317295847,1.10339740426723,1.09723317295847,1.10339740426723,973.357374094288,0.0,1.0
2009-09-04,3.59,3.59,3.5799,3.58,800,1.1064795199216,1.1064795199216,1.10336658311068,1.10339740426723,2595.61966425144,0.0,1.0
2009-09-08,3.614,3.7,3.59,3.59,5000,1.11387659749211,1.14038279211976,1.1064795199216,1.1064795199216,16222.6229015715,0.0,1.0
2009-09-09,3.61,3.61,3.57,3.61,6800,1.11264375123036,1.11264375123036,1.10031528861285,1.11264375123036,22062.7671461372,0.0,1.0
2009-09-10,3.62,3.63,3.6,3.6,2800,1.11572586688474,1.11880798253911,1.10956163557598,1.10956163557598,9084.66882487999,0.0,1.0
2009-09-11,3.6727,3.75,3.58,3.58,7600,1.13196861638331,1.15579337039165,1.10339740426723,1.10339740426723,24658.3868103886,0.0,1.0
2009-09-14,3.69,3.76,3.69,3.71,2600,1.13730067646538,1.15887548604602,1.13730067646538,1.14346490777414,8435.76390881717,0.0,1.0
2009-09-15,3.72,3.72,3.63,3.63,5100,1.14654702342851,1.14654702342851,1.11880798253911,1.11880798253911,16547.0753596029,0.0,1.0
2009-09-16,3.72,3.72,3.72,3.72,2500,1.14654702342851,1.14654702342851,1.14654702342851,1.14654702342851,8111.31145078576,0.0,1.0
2009-09-17,3.72,3.72,3.72,3.72,0,1.14654702342851,1.14654702342851,1.14654702342851,1.14654702342851,0,0.0,1.0
2009-09-18,3.72,3.72,3.72,3.72,2949,1.14654702342851,1.14654702342851,1.14654702342851,1.14654702342851,9568.10298734688,0.0,1.0
2009-09-21,3.666,3.666,3.63,3.64,4700,1.12990359889487,1.12990359889487,1.11880798253911,1.12189009819349,15249.2655274772,0.0,1.0
2009-09-22,3.64,3.666,3.64,3.64,2900,1.12189009819349,1.12990359889487,1.12189009819349,1.12189009819349,9409.12128291146,0.0,1.0
2009-09-23,3.66,3.668,3.55,3.59,6400,1.12805432950225,1.13052002202575,1.09415105730409,1.1064795199216,20764.9573140114,0.0,1.0
2009-09-24,3.7,3.7,3.69,3.69,2900,1.14038279211976,1.14038279211976,1.13730067646538,1.13730067646538,9409.12128291144,0.0,1.0
2009-09-25,3.6,3.63,3.6,3.63,1900,1.10956163557598,1.11880798253911,1.10956163557598,1.11880798253911,6164.59670259716,0.0,1.0
2009-09-28,3.71,3.75,3.6,3.6,10800,1.14346490777414,1.15579337039165,1.10956163557598,1.10956163557598,35040.8654673942,0.0,1.0
2009-09-29,3.7,3.72,3.605,3.72,2100,1.14038279211976,1.14654702342851,1.11110269340317,1.14654702342851,6813.50161866001,0.0,1.0
2009-09-30,3.6276,3.6276,3.6276,3.6276,200,1.11806827478206,1.11806827478206,1.11806827478206,1.11806827478206,648.904916062861,0.0,1.0
2009-10-01,3.6,3.62,3.6,3.6,700,1.10956163557598,1.11572586688474,1.10956163557598,1.10956163557598,2271.16720622001,0.0,1.0
2009-10-02,3.6165,3.6165,3.6165,3.6165,100,1.1146471264057,1.1146471264057,1.1146471264057,1.1146471264057,324.45245803143,0.0,1.0
2009-10-05,3.7,3.7,3.6,3.6,2800,1.14038279211976,1.14038279211976,1.10956163557598,1.10956163557598,9084.66882488001,0.0,1.0
2009-10-06,3.65,3.7,3.62,3.7,3700,1.12497221384787,1.14038279211976,1.11572586688474,1.14038279211976,12004.7409471629,0.0,1.0
2009-10-07,3.7,3.7,3.695,3.695,2000,1.14038279211976,1.14038279211976,1.13884173429257,1.13884173429257,6489.04916062858,0.0,1.0
2009-10-08,3.6401,3.74,3.6401,3.74,900,1.12192091935004,1.15271125473727,1.12192091935004,1.15271125473727,2920.07212228285,0.0,1.0
2009-10-09,3.64,3.64,3.64,3.64,0,1.12189009819349,1.12189009819349,1.12189009819349,1.12189009819349,0,0.0,1.0
2009-10-12,3.64,3.64,3.64,3.64,0,1.12189009819349,1.12189009819349,1.12189009819349,1.12189009819349,0,0.0,1.0
2009-10-13,3.64,3.64,3.64,3.64,0,1.12189009819349,1.12189009819349,1.12189009819349,1.12189009819349,0,0.0,1.0
2009-10-14,3.64,3.64,3.64,3.64,0,1.12189009819349,1.12189009819349,1.12189009819349,1.12189009819349,0,0.0,1.0
2009-10-15,3.68,3.71,3.68,3.71,3600,1.134218560811,1.14346490777414,1.134218560811,1.14346490777414,11680.2884891315,0.0,1.0
2009-10-16,3.66,3.68,3.651,3.68,900,1.12805432950225,1.134218560811,1.12528042541331,1.134218560811,2920.07212228286,0.0,1.0
2009-10-19,3.7,3.7,3.62,3.67,5200,1.14038279211976,1.14038279211976,1.11572586688474,1.13113644515663,16871.5278176343,0.0,1.0
2009-10-20,3.66,3.71,3.62,3.7,7500,1.12805432950225,1.14346490777414,1.11572586688474,1.14038279211976,24333.9343523571,0.0,1.0
2009-10-21,3.63,3.73,3.63,3.73,5000,1.11880798253911,1.14962913908289,1.11880798253911,1.14962913908289,16222.6229015715,0.0,1.0
2009-10-22,3.65,3.65,3.5901,3.63,2300,1.12497221384787,1.12497221384787,1.10651034107815,1.11880798253911,7462.40653472287,0.0,1.0
2009-10-23,3.74,3.74,3.7199,3.7199,2700,1.15271125473727,1.15271125473727,1.14651620227197,1.14651620227197,8760.21636684858,0.0,1.0
2009-10-26,3.65,3.66,3.58,3.58,2300,1.12497221384787,1.12805432950225,1.10339740426723,1.10339740426723,7462.40653472287,0.0,1.0
2009-10-27,3.59,3.73,3.59,3.73,7800,1.1064795199216,1.14962913908289,1.1064795199216,1.14962913908289,25307.2917264516,0.0,1.0
2009-10-28,3.43,3.58,3.43,3.58,4600,1.05716566945156,1.10339740426723,1.05716566945156,1.10339740426723,14924.8130694457,0.0,1.0
2009-10-29,3.5201,3.55,3.43,3.43,9700,1.0849355314975,1.09415105730409,1.05716566945156,1.05716566945156,31471.8884290487,0.0,1.0
2009-10-30,3.68,3.68,3.57,3.57,300,1.134218560811,1.134218560811,1.10031528861285,1.10031528861285,973.35737409429,0.0,1.0
2009-11-02,3.5401,3.69,3.5401,3.69,1000,1.09109976280626,1.13730067646538,1.09109976280626,1.13730067646538,3244.52458031429,0.0,1.0
2009-11-03,3.54,3.54,3.54,3.54,0,1.09106894164972,1.09106894164972,1.09106894164972,1.09106894164972,0,0.0,1.0
2009-11-04,3.48,3.5501,3.46,3.46,5500,1.07257624772345,1.09418187846064,1.06641201641469,1.06641201641469,17844.8851917286,0.0,1.0
2009-11-05,3.6,3.6,3.51,3.53,4200,1.10956163557598,1.10956163557598,1.08182259468658,1.08798682599534,13627.00323732,0.0,1.0
2009-11-06,3.563,3.61,3.56,3.61,6300,1.09815780765478,1.11264375123036,1.09723317295847,1.11264375123036,20440.5048559801,0.0,1.0
2009-11-09,3.527,3.6,3.47,3.58,9100,1.08706219129902,1.10956163557598,1.06949413206907,1.10339740426723,29525.1736808602,0.0,1.0
2009-11-10,3.58,3.58,3.55,3.55,2600,1.10339740426723,1.10339740426723,1.09415105730409,1.09415105730409,8435.76390881713,0.0,1.0
2009-11-11,3.6001,3.6001,3.59,3.59,2800,1.10959245673253,1.10959245673253,1.1064795199216,1.1064795199216,9084.66882487998,0.0,1.0
2009-11-12,3.6,3.628,3.6,3.628,800,1.10956163557598,1.11819155940824,1.10956163557598,1.11819155940824,2595.61966425144,0.0,1.0
2009-11-13,3.6306,3.65,3.6306,3.6306,1800,1.11899290947838,1.12497221384787,1.11899290947838,1.11899290947838,5840.14424456571,0.0,1.0
2009-11-16,3.6136,3.69,3.6,3.6,4800,1.11375331286593,1.13730067646538,1.10956163557598,1.10956163557598,15573.7179855087,0.0,1.0
2009-11-17,3.6,3.6001,3.6,3.6001,9900,1.10956163557598,1.10959245673253,1.10956163557598,1.10959245673253,32120.7933451115,0.0,1.0
2009-11-18,3.57,3.57,3.56,3.56,300,1.10031528861285,1.10031528861285,1.09723317295847,1.09723317295847,973.357374094286,0.0,1.0
2009-11-19,3.4801,3.56,3.48,3.55,6500,1.07260706887999,1.09723317295847,1.07257624772345,1.09415105730409,21089.4097720429,0.0,1.0
2009-11-20,3.48,3.48,3.48,3.48,0,1.07257624772345,1.07257624772345,1.07257624772345,1.07257624772345,0,0.0,1.0
2009-11-23,3.4801,3.4801,3.47,3.47,2600,1.07260706887999,1.07260706887999,1.06949413206907,1.06949413206907,8435.76390881718,0.0,1.0
2009-11-24,3.48,3.48,3.48,3.48,0,1.07257624772345,1.07257624772345,1.07257624772345,1.07257624772345,0,0.0,1.0
2009-11-25,3.48,3.48,3.48,3.48,0,1.07257624772345,1.07257624772345,1.07257624772345,1.07257624772345,0,0.0,1.0
2009-11-27,3.48,3.48,3.48,3.48,1500,1.07257624772345,1.07257624772345,1.07257624772345,1.07257624772345,4866.78687047143,0.0,1.0
2009-11-30,3.4601,3.57,3.46,3.46,1300,1.06644283757124,1.10031528861285,1.06641201641469,1.06641201641469,4217.88195440857,0.0,1.0
2009-12-01,3.57,3.57,3.42,3.46,4900,1.10031528861285,1.10031528861285,1.05408355379718,1.06641201641469,15898.17044354,0.0,1.0
2009-12-02,3.51,3.522,3.5,3.5,2600,1.08182259468658,1.08552113347183,1.0787404790322,1.0787404790322,8435.76390881717,0.0,1.0
2009-12-03,3.62,3.65,3.56,3.56,13300,1.11572586688474,1.12497221384787,1.09723317295847,1.09723317295847,43152.17691818,0.0,1.0
2009-12-04,3.59,3.59,3.49,3.49,500,1.1064795199216,1.1064795199216,1.07565836337783,1.07565836337783,1622.26229015715,0.0,1.0
2009-12-07,3.65,3.65,3.577,3.577,3500,1.12497221384787,1.12497221384787,1.10247276957091,1.10247276957091,11355.8360311,0.0,1.0
2009-12-08,3.65,3.6501,3.65,3.6501,1600,1.12497221384787,1.12500303500441,1.12497221384787,1.12500303500441,5191.23932850287,0.0,1.0
2009-12-09,3.64,3.64,3.64,3.64,600,1.12189009819349,1.12189009819349,1.12189009819349,1.12189009819349,1946.71474818858,0.0,1.0
2009-12-10,3.5,3.64,3.3,3.58,11700,1.0787404790322,1.12189009819349,1.01709816594465,1.10339740426723,37960.9375896774,0.0,1.0
2009-12-11,3.59,3.6,3.52,3.57,5100,1.1064795199216,1.10956163557598,1.08490471034096,1.10031528861285,16547.0753596029,0.0,1.0
2009-12-14,3.94,4.0,3.62,3.62,53800,1.21435356782482,1.23284626175109,1.11572586688474,1.11572586688474,174555.422420909,0.0,1.0
2009-12-15,3.8501,3.88,3.69,3.69,18400,1.18664534809197,1.19586087389856,1.13730067646538,1.13730067646538,59699.2522777829,0.0,1.0
2009-12-16,3.67,3.91,3.67,3.7101,47400,1.13113644515663,1.20510722086169,1.13113644515663,1.14349572893068,153790.465106897,0.0,1.0
2009-12-17,3.7,3.86,3.7,3.7,4200,1.14038279211976,1.1896966425898,1.14038279211976,1.14038279211976,13627.00323732,0.0,1.0
2009-12-18,3.71,3.75,3.62,3.62,1000,1.14346490777414,1.15579337039165,1.11572586688474,1.11572586688474,3244.52458031428,0.0,1.0
2009-12-21,3.76,3.8,3.7,3.7,4700,1.15887548604602,1.17120394866354,1.14038279211976,1.14038279211976,15249.2655274772,0.0,1.0
2009-12-22,3.65,3.72,3.65,3.72,400,1.12497221384787,1.14654702342851,1.12497221384787,1.14654702342851,1297.80983212572,0.0,1.0
2009-12-23,3.69,3.715,3.6,3.71,10000,1.13730067646538,1.14500596560133,1.10956163557598,1.14346490777414,32445.2458031429,0.0,1.0
2009-12-24,3.69,3.69,3.6893,3.69,1300,1.13730067646538,1.13730067646538,1.13708492836957,1.13730067646538,4217.88195440858,0.0,1.0
2009-12-28,3.63,3.64,3.6,3.6,11200,1.11880798253911,1.12189009819349,1.10956163557598,1.10956163557598,36338.6752995202,0.0,1.0
2009-12-29,3.81,4.06,3.63,3.63,40300,1.17428606431791,1.25133895567736,1.11880798253911,1.11880798253911,130754.340586666,0.0,1.0
2009-12-30,3.81,3.81,3.81,3.81,0,1.17428606431791,1.17428606431791,1.17428606431791,1.17428606431791,0,0.0,1.0
2009-12-31,3.66,3.74,3.625,3.73,1600,1.12805432950225,1.15271125473727,1.11726692471193,1.14962913908289,5191.23932850286,0.0,1.0
2010-01-04,3.86,3.89,3.8,3.89,8800,1.1896966425898,1.19894298955294,1.17120394866354,1.19894298955294,28551.8163067658,0.0,1.0
2010-01-05,3.84,3.9,3.84,3.86,7900,1.18353241128105,1.20202510520731,1.18353241128105,1.1896966425898,25631.7441844828,0.0,1.0
2010-01-06,3.93,3.98,3.88,3.89,2500,1.21127145217045,1.22668203044233,1.19586087389856,1.19894298955294,8111.31145078571,0.0,1.0
2010-01-07,3.87,3.93,3.82,3.8401,4700,1.19277875824418,1.21127145217045,1.17736817997229,1.18356323243759,15249.2655274772,0.0,1.0
2010-01-08,3.85,3.89,3.85,3.89,900,1.18661452693542,1.19894298955294,1.18661452693542,1.19894298955294,2920.07212228287,0.0,1.0
2010-01-11,3.85,3.85,3.85,3.85,0,1.18661452693542,1.18661452693542,1.18661452693542,1.18661452693542,0,0.0,1.0
2010-01-12,3.85,3.85,3.85,3.85,0,1.18661452693542,1.18661452693542,1.18661452693542,1.18661452693542,0,0.0,1.0
2010-01-13,3.9,3.9,3.8899,3.89,3100,1.20202510520731,1.20202510520731,1.19891216839639,1.19894298955294,10058.0261989743,0.0,1.0
2010-01-14,3.91,3.92,3.9,3.91,6100,1.20510722086169,1.20818933651607,1.20202510520731,1.20510722086169,19791.5999399172,0.0,1.0
2010-01-15,3.91,3.92,3.88,3.88,8900,1.20510722086169,1.20818933651607,1.19586087389856,1.19586087389856,28876.2687647972,0.0,1.0
2010-01-19,3.88,3.95,3.88,3.92,17200,1.19586087389856,1.2174356834792,1.19586087389856,1.20818933651607,55805.8227814057,0.0,1.0
2010-01-20,3.88,3.89,3.86,3.88,27400,1.19586087389856,1.19894298955294,1.1896966425898,1.19586087389856,88899.9735006114,0.0,1.0
2010-01-21,3.88,3.9,3.8508,3.89,10300,1.19586087389856,1.20202510520731,1.18686109618777,1.19894298955294,33418.6031772371,0.0,1.0
2010-01-22,3.87,3.89,3.86,3.8799,8900,1.19277875824418,1.19894298955294,1.1896966425898,1.19583005274201,28876.2687647972,0.0,1.0
2010-01-25,3.78,3.85,3.75,3.85,18700,1.16503971735478,1.18661452693542,1.15579337039165,1.18661452693542,60672.6096518773,0.0,1.0
2010-01-26,3.74,3.79,3.74,3.78,1300,1.15271125473727,1.16812183300916,1.15271125473727,1.16503971735478,4217.88195440858,0.0,1.0
2010-01-27,3.68,3.72,3.68,3.71,1700,1.134218560811,1.14654702342851,1.134218560811,1.14346490777414,5515.69178653431,0.0,1.0
2010-01-28,3.81,3.9,3.8,3.9,2400,1.17428606431791,1.20202510520731,1.17120394866354,1.20202510520731,7786.85899275432,0.0,1.0
2010-01-29,3.73,3.73,3.73,3.73,100,1.14962913908289,1.14962913908289,1.14962913908289,1.14962913908289,324.45245803143,0.0,1.0
2010-02-01,3.69,3.75,3.67,3.71,5600,1.13730067646538,1.15579337039165,1.13113644515663,1.14346490777414,18169.3376497601,0.0,1.0
2010-02-02,3.66,3.71,3.64,3.7,9700,1.12805432950225,1.14346490777414,1.12189009819349,1.14038279211976,31471.8884290486,0.0,1.0
2010-02-03,3.75,3.75,3.75,3.75,600,1.15579337039165,1.15579337039165,1.15579337039165,1.15579337039165,1946.71474818857,0.0,1.0
2010-02-04,3.74,3.8,3.74,3.74,700,1.15271125473727,1.17120394866354,1.15271125473727,1.15271125473727,2271.16720622,0.0,1.0
2010-02-05,3.6,3.71,3.58,3.71,10800,1.10956163557598,1.14346490777414,1.10339740426723,1.14346490777414,35040.8654673944,0.0,1.0
2010-02-08,3.5999,3.6,3.58,3.58,4000,1.10953081441944,1.10956163557598,1.10339740426723,1.10339740426723,12978.0983212571,0.0,1.0
2010-02-09,3.65,3.71,3.6,3.6,12900,1.12497221384787,1.14346490777414,1.10956163557598,1.10956163557598,41854.3670860544,0.0,1.0
2010-02-10,3.63,3.7,3.495,3.51,8700,1.11880798253911,1.14038279211976,1.07719942120502,1.08182259468658,28227.3638487345,0.0,1.0
2010-02-11,3.66,3.66,3.63,3.63,200,1.12805432950225,1.12805432950225,1.11880798253911,1.11880798253911,648.904916062857,0.0,1.0
2010-02-12,3.66,3.68,3.6,3.6,2700,1.12805432950225,1.134218560811,1.10956163557598,1.10956163557598,8760.21636684857,0.0,1.0
2010-02-16,3.625,3.63,3.54,3.54,5800,1.11726692471193,1.11880798253911,1.09106894164972,1.09106894164972,18818.2425658228,0.0,1.0
2010-02-17,3.63,3.63,3.63,3.63,0,1.11880798253911,1.11880798253911,1.11880798253911,1.11880798253911,0,0.0,1.0
2010-02-18,3.63,3.63,3.63,3.63,0,1.11880798253911,1.11880798253911,1.11880798253911,1.11880798253911,0,0.0,1.0
2010-02-19,3.61,3.62,3.61,3.62,900,1.11264375123036,1.11572586688474,1.11264375123036,1.11572586688474,2920.07212228286,0.0,1.0
2010-02-22,3.62,3.625,3.6,3.6,4900,1.11572586688474,1.11726692471193,1.10956163557598,1.10956163557598,15898.17044354,0.0,1.0
2010-02-23,3.536,3.6,3.43,3.56,4600,1.08983609538796,1.10956163557598,1.05716566945156,1.09723317295847,14924.8130694458,0.0,1.0
2010-02-24,3.58,3.6,3.56,3.6,3700,1.10339740426723,1.10956163557598,1.09723317295847,1.10956163557598,12004.7409471628,0.0,1.0
2010-02-25,3.56,3.56,3.48,3.49,5300,1.09723317295847,1.09723317295847,1.07257624772345,1.07565836337783,17195.9802756658,0.0,1.0
2010-02-26,3.56,3.56,3.56,3.56,0,1.09723317295847,1.09723317295847,1.09723317295847,1.09723317295847,0,0.0,1.0
2010-03-01,3.5999,3.5999,3.5201,3.5201,2000,1.10953081441944,1.10953081441944,1.0849355314975,1.0849355314975,6489.04916062857,0.0,1.0
2010-03-02,3.61,3.64,3.59,3.59,4300,1.11264375123036,1.12189009819349,1.1064795199216,1.1064795199216,13951.4556953514,0.0,1.0
2010-03-03,3.5501,3.6,3.5501,3.6,1000,1.09418187846064,1.10956163557598,1.09418187846064,1.10956163557598,3244.52458031428,0.0,1.0
2010-03-04,3.59,3.6,3.56,3.5701,1900,1.1064795199216,1.10956163557598,1.09723317295847,1.10034610976939,6164.59670259717,0.0,1.0
2010-03-05,3.6,3.64,3.6,3.6001,900,1.10956163557598,1.12189009819349,1.10956163557598,1.10959245673253,2920.07212228287,0.0,1.0
2010-03-08,3.63,3.63,3.61,3.61,2000,1.11880798253911,1.11880798253911,1.11264375123036,1.11264375123036,6489.04916062861,0.0,1.0
2010-03-09,3.61,3.62,3.48,3.56,4400,1.11264375123036,1.11572586688474,1.07257624772345,1.09723317295847,14275.9081533829,0.0,1.0
2010-03-10,3.58,3.6241,3.52,3.61,8500,1.10339740426723,1.11698953430303,1.08490471034096,1.11264375123036,27578.4589326714,0.0,1.0
2010-03-11,3.62,3.62,3.6191,3.6191,1400,1.11572586688474,1.11572586688474,1.11544847647584,1.11544847647584,4542.33441243999,0.0,1.0
2010-03-12,3.6444,3.66,3.6,3.63,3700,1.12324622908142,1.12805432950225,1.10956163557598,1.11880798253911,12004.7409471629,0.0,1.0
2010-03-15,3.55,3.72,3.45,3.56,10400,1.09415105730409,1.14654702342851,1.06332990076032,1.09723317295847,33743.0556352687,0.0,1.0
2010-03-16,3.54,3.54,3.52,3.54,1100,1.09106894164972,1.09106894164972,1.08490471034096,1.09106894164972,3568.9770383457,0.0,1.0
2010-03-17,3.49,3.4999,3.2,3.4401,11300,1.07565836337783,1.07870965787566,0.986277009400872,1.06027860626248,36663.1277575514,0.0,1.0
2010-03-18,3.6,3.6,3.46,3.46,2500,1.10956163557598,1.10956163557598,1.06641201641469,1.06641201641469,8111.31145078574,0.0,1.0
2010-03-19,3.44,3.6,3.4101,3.4101,1600,1.06024778510594,1.10956163557598,1.05103225929935,1.05103225929935,5191.23932850286,0.0,1.0
2010-03-22,3.58,3.58,3.48,3.48,2300,1.10339740426723,1.10339740426723,1.07257624772345,1.07257624772345,7462.40653472284,0.0,1.0
2010-03-23,3.72,3.72,3.71,3.71,300,1.14654702342851,1.14654702342851,1.14346490777414,1.14346490777414,973.357374094291,0.0,1.0
2010-03-24,3.63,3.64,3.62,3.63,1700,1.11880798253911,1.12189009819349,1.11572586688474,1.11880798253911,5515.69178653432,0.0,1.0
2010-03-25,3.56,3.62,3.55,3.62,6500,1.09723317295847,1.11572586688474,1.09415105730409,1.11572586688474,21089.4097720429,0.0,1.0
2010-03-26,3.5718,3.6,3.55,3.55,2300,1.10087006943064,1.10956163557598,1.09415105730409,1.09415105730409,7462.40653472285,0.0,1.0
2010-03-29,3.6,3.6,3.55,3.55,800,1.10956163557598,1.10956163557598,1.09415105730409,1.09415105730409,2595.61966425144,0.0,1.0
2010-03-30,3.59,3.59,3.4501,3.5701,3200,1.1064795199216,1.1064795199216,1.06336072191686,1.10034610976939,10382.4786570058,0.0,1.0
2010-03-31,3.6,3.6,3.53,3.53,1400,1.10956163557598,1.10956163557598,1.08798682599534,1.08798682599534,4542.33441244001,0.0,1.0
2010-04-01,3.6,3.6,3.59,3.59,1100,1.10956163557598,1.10956163557598,1.1064795199216,1.1064795199216,3568.97703834572,0.0,1.0
2010-04-05,3.5408,3.59,3.431,3.51,1600,1.09131551090207,1.1064795199216,1.057473881017,1.08182259468658,5191.23932850284,0.0,1.0
2010-04-06,3.54,3.54,3.54,3.54,0,1.09106894164972,1.09106894164972,1.09106894164972,1.09106894164972,0,0.0,1.0
2010-04-07,3.5985,3.6,3.54,3.54,1000,1.10909931822782,1.10956163557598,1.09106894164972,1.09106894164972,3244.52458031431,0.0,1.0
2010-04-08,3.6,3.6,3.6,3.6,0,1.10956163557598,1.10956163557598,1.10956163557598,1.10956163557598,0,0.0,1.0
2010-04-09,3.6,3.6,3.6,3.6,0,1.10956163557598,1.10956163557598,1.10956163557598,1.10956163557598,0,0.0,1.0
2010-04-12,3.5,3.6,3.38,3.51,8800,1.0787404790322,1.10956163557598,1.04175509117967,1.08182259468658,28551.8163067659,0.0,1.0
2010-04-13,3.5412,3.62,3.54,3.62,2700,1.09143879552824,1.11572586688474,1.09106894164972,1.11572586688474,8760.21636684859,0.0,1.0
2010-04-14,3.51,3.61,3.47,3.5,3700,1.08182259468658,1.11264375123036,1.06949413206907,1.0787404790322,12004.7409471629,0.0,1.0
2010-04-15,3.536,3.545,3.5,3.5,1400,1.08983609538796,1.0926099994769,1.0787404790322,1.0787404790322,4542.33441244002,0.0,1.0
2010-04-16,3.5,3.5409,3.46,3.54,11700,1.0787404790322,1.09134633205861,1.06641201641469,1.09106894164972,37960.9375896774,0.0,1.0
2010-04-19,3.5,3.51,3.5,3.51,4100,1.0787404790322,1.08182259468658,1.0787404790322,1.08182259468658,13302.5507792886,0.0,1.0
2010-04-20,3.5,3.65,3.45,3.65,18000,1.0787404790322,1.12497221384787,1.06332990076032,1.12497221384787,58401.4424456575,0.0,1.0
2010-04-21,3.5,3.51,3.5,3.5,2000,1.0787404790322,1.08182259468658,1.0787404790322,1.0787404790322,6489.04916062861,0.0,1.0
2010-04-22,3.5899,3.59,3.5,3.5,6900,1.10644869876506,1.1064795199216,1.0787404790322,1.0787404790322,22387.2196041686,0.0,1.0
2010-04-23,3.45,3.5,3.33,3.33,25300,1.06332990076032,1.0787404790322,1.02634451290778,1.02634451290778,82086.4718819512,0.0,1.0
2010-04-26,3.5,3.5,3.4301,3.44,21000,1.0787404790322,1.0787404790322,1.0571964906081,1.06024778510594,68135.0161866004,0.0,1.0
2010-04-27,3.43,3.5,3.43,3.49,2200,1.05716566945156,1.0787404790322,1.05716566945156,1.07565836337783,7137.95407669144,0.0,1.0
2010-04-28,3.45,3.47,3.4499,3.45,5800,1.06332990076032,1.06949413206907,1.06329907960377,1.06332990076032,18818.2425658228,0.0,1.0
2010-04-29,3.49,3.5,3.41,3.41,1800,1.07565836337783,1.0787404790322,1.0510014381428,1.0510014381428,5840.14424456571,0.0,1.0
2010-04-30,3.4284,3.5,3.41,3.41,2200,1.05667253094686,1.0787404790322,1.0510014381428,1.0510014381428,7137.95407669144,0.0,1.0
2010-05-03,3.49,3.5,3.32,3.32,4100,1.07565836337783,1.0787404790322,1.0232623972534,1.0232623972534,13302.5507792886,0.0,1.0
2010-05-04,3.49,3.49,3.49,3.49,0,1.07565836337783,1.07565836337783,1.07565836337783,1.07565836337783,0,0.0,1.0
2010-05-05,4.18,4.7,4.06,4.26,658600,1.28832434352989,1.44859435755753,1.25133895567736,1.31298126876491,2136843.88859499,0.0,1.0
2010-05-06,4.13,4.2,3.84,4.05,120400,1.272913765258,1.29448857483864,1.18353241128105,1.24825684002298,390640.759469841,0.0,1.0
2010-05-07,4.1,4.1501,4.0209,4.11,8500,1.26366741829487,1.2791088177233,1.23928788346874,1.26674953394925,27578.4589326714,0.0,1.0
2010-05-10,4.2,4.33,4.06,4.33,9500,1.29448857483864,1.33455607834556,1.25133895567736,1.33455607834556,30822.9835129859,0.0,1.0
2010-05-11,4.2301,4.28,4.15,4.28,17200,1.30376574295832,1.31914550007367,1.27907799656676,1.31914550007367,55805.8227814059,0.0,1.0
2010-05-12,4.2701,4.2701,4.2,4.2301,3300,1.31609420557583,1.31609420557583,1.29448857483864,1.30376574295832,10706.9311150372,0.0,1.0
2010-05-13,4.2,4.2501,4.11,4.25,15400,1.29448857483864,1.30992997426708,1.26674953394925,1.30989915311053,49965.6785368403,0.0,1.0
2010-05-14,4.2301,4.25,4.11,4.2,14900,1.30376574295832,1.30989915311053,1.26674953394925,1.29448857483864,48343.416246683,0.0,1.0
2010-05-17,4.1,4.14,4.1,4.1,1400,1.26366741829487,1.27599588091238,1.26366741829487,1.26366741829487,4542.33441244,0.0,1.0
2010-05-18,4.17,4.24,4.15,4.1501,6100,1.28524222787551,1.30681703745616,1.27907799656676,1.2791088177233,19791.5999399172,0.0,1.0
2010-05-19,4.15,4.2,4.15,4.1608,3800,1.27907799656676,1.29448857483864,1.27907799656676,1.28240668147348,12329.1934051943,0.0,1.0
2010-05-20,4.18,4.19,4.03,4.15,2400,1.28832434352989,1.29140645918427,1.24209260871422,1.27907799656676,7786.8589927543,0.0,1.0
2010-05-21,4.2,4.2,4.07,4.07,4600,1.29448857483864,1.29448857483864,1.25442107133173,1.25442107133173,14924.8130694458,0.0,1.0
2010-05-24,4.18,4.3,3.958,4.1,9200,1.28832434352989,1.32530973138242,1.2199013760027,1.26366741829487,29849.6261388915,0.0,1.0
2010-05-25,4.1301,4.19,4.1,4.18,12500,1.27294458641454,1.29140645918427,1.26366741829487,1.28832434352989,40556.5572539288,0.0,1.0
2010-05-26,4.2,4.2,4.2,4.2,2000,1.29448857483864,1.29448857483864,1.29448857483864,1.29448857483864,6489.04916062861,0.0,1.0
2010-05-27,4.19,4.19,4.1,4.11,1800,1.29140645918427,1.29140645918427,1.26366741829487,1.26674953394925,5840.14424456571,0.0,1.0
2010-05-28,4.2,4.2,4.16,4.17,3100,1.29448857483864,1.29448857483864,1.28216011222113,1.28524222787551,10058.0261989743,0.0,1.0
2010-06-01,4.2599,4.2599,4.2,4.2,23200,1.31295044760837,1.31295044760837,1.29448857483864,1.29448857483864,75272.9702632914,0.0,1.0
2010-06-02,4.2601,4.2696,4.2599,4.2608,18300,1.31301208992146,1.31594009979311,1.31295044760837,1.31322783801726,59374.7998197513,0.0,1.0
2010-06-03,4.2801,4.38,4.26,4.28,1400,1.31917632123021,1.34996665661744,1.31298126876491,1.31914550007367,4542.33441244001,0.0,1.0
2010-06-04,4.25,4.31,4.24,4.31,4100,1.30989915311053,1.3283918470368,1.30681703745616,1.3283918470368,13302.5507792886,0.0,1.0
2010-06-07,4.25,4.2501,4.25,4.25,4000,1.30989915311053,1.30992997426708,1.30989915311053,1.30989915311053,12978.0983212572,0.0,1.0
2010-06-08,4.25,4.26,4.25,4.26,7100,1.30989915311053,1.31298126876491,1.30989915311053,1.31298126876491,23036.1245202315,0.0,1.0
2010-06-09,4.3,4.3,4.0501,4.0501,17200,1.32530973138242,1.32530973138242,1.24828766117952,1.24828766117952,55805.8227814059,0.0,1.0
2010-06-10,4.21,4.2101,4.2,4.2,6400,1.29757069049302,1.29760151164957,1.29448857483864,1.29448857483864,20764.9573140115,0.0,1.0
2010-06-11,4.32,4.32,4.26,4.26,400,1.33147396269118,1.33147396269118,1.31298126876491,1.31298126876491,1297.80983212571,0.0,1.0
2010-06-14,4.302,4.37,4.3,4.37,1800,1.3259261545133,1.34688454096307,1.32530973138242,1.34688454096307,5840.14424456571,0.0,1.0
2010-06-15,4.31,4.3216,4.31,4.31,4300,1.3283918470368,1.33196710119588,1.3283918470368,1.3283918470368,13951.4556953515,0.0,1.0
2010-06-16,4.26,4.265,4.24,4.265,3800,1.31298126876491,1.3145223265921,1.30681703745616,1.3145223265921,12329.1934051943,0.0,1.0
2010-06-17,4.299,4.36,4.2,4.2,1500,1.32500151981698,1.34380242530869,1.29448857483864,1.29448857483864,4866.78687047145,0.0,1.0
2010-06-18,4.3,4.3,4.3,4.3,0,1.32530973138242,1.32530973138242,1.32530973138242,1.32530973138242,0,0.0,1.0
2010-06-21,4.3,4.3,4.3,4.3,0,1.32530973138242,1.32530973138242,1.32530973138242,1.32530973138242,0,0.0,1.0
2010-06-22,4.3,4.3,4.3,4.3,0,1.32530973138242,1.32530973138242,1.32530973138242,1.32530973138242,0,0.0,1.0
2010-06-23,4.22,4.22,4.2,4.22,1200,1.3006528061474,1.3006528061474,1.29448857483864,1.3006528061474,3893.42949637715,0.0,1.0
2010-06-24,4.25,4.25,4.23,4.24,8500,1.30989915311053,1.30989915311053,1.30373492180178,1.30681703745616,27578.4589326716,0.0,1.0
2010-06-25,4.48,4.61,4.21,4.3,17900,1.38078781316122,1.42085531666813,1.29757069049302,1.32530973138242,58076.9899876259,0.0,1.0
2010-06-28,4.41,4.47,4.36,4.36,9300,1.35921300358058,1.37770569750684,1.34380242530869,1.34380242530869,30174.0785969228,0.0,1.0
2010-06-29,4.29,4.31,4.25,4.31,6000,1.32222761572804,1.3283918470368,1.30989915311053,1.3283918470368,19467.1474818858,0.0,1.0
2010-06-30,4.28,4.35,4.23,4.23,4300,1.31914550007367,1.34072030965431,1.30373492180178,1.30373492180178,13951.4556953514,0.0,1.0
2010-07-01,4.22,4.4485,4.2,4.22,16900,1.3006528061474,1.37107914884993,1.29448857483864,1.3006528061474,54832.4654073115,0.0,1.0
2010-07-02,4.36,4.44,4.33,4.44,5500,1.34380242530869,1.36845935054371,1.33455607834556,1.36845935054371,17844.8851917286,0.0,1.0
2010-07-06,4.34,4.36,4.2,4.36,2500,1.33763819399993,1.34380242530869,1.29448857483864,1.34380242530869,8111.31145078575,0.0,1.0
2010-07-07,4.34,4.34,4.34,4.34,0,1.33763819399993,1.33763819399993,1.33763819399993,1.33763819399993,0,0.0,1.0
2010-07-08,4.32,4.35,4.22,4.22,1900,1.33147396269118,1.34072030965431,1.3006528061474,1.3006528061474,6164.59670259714,0.0,1.0
2010-07-09,4.24,4.25,4.21,4.21,1300,1.30681703745616,1.30989915311053,1.29757069049302,1.29757069049302,4217.88195440857,0.0,1.0
2010-07-12,4.22,4.24,4.2,4.2,2700,1.3006528061474,1.30681703745616,1.29448857483864,1.29448857483864,8760.21636684859,0.0,1.0
2010-07-13,4.29,4.3,4.2,4.22,7000,1.32222761572804,1.32530973138242,1.29448857483864,1.3006528061474,22711.6720622001,0.0,1.0
2010-07-14,4.29,4.29,4.29,4.29,0,1.32222761572804,1.32222761572804,1.32222761572804,1.32222761572804,0,0.0,1.0
2010-07-15,4.201,4.38,4.201,4.3,3000,1.29479678640408,1.34996665661744,1.29479678640408,1.32530973138242,9733.5737409429,0.0,1.0
2010-07-16,4.17,4.34,4.17,4.23,10400,1.28524222787551,1.33763819399993,1.28524222787551,1.30373492180178,33743.0556352687,0.0,1.0
2010-07-19,4.22,4.22,4.2,4.21,5200,1.3006528061474,1.3006528061474,1.29448857483864,1.29757069049302,16871.5278176343,0.0,1.0
2010-07-20,4.24,4.24,4.22,4.23,6400,1.30681703745616,1.30681703745616,1.3006528061474,1.30373492180178,20764.9573140114,0.0,1.0
2010-07-21,4.24,4.25,4.24,4.25,700,1.30681703745616,1.30989915311053,1.30681703745616,1.30989915311053,2271.16720622,0.0,1.0
2010-07-22,4.25,4.38,4.25,4.38,4600,1.30989915311053,1.34996665661744,1.30989915311053,1.34996665661744,14924.8130694458,0.0,1.0
2010-07-23,4.38,4.38,4.3,4.33,10100,1.34996665661744,1.34996665661744,1.32530973138242,1.33455607834556,32769.6982611744,0.0,1.0
2010-07-26,4.38,4.42,4.38,4.42,1200,1.34996665661744,1.36229511923495,1.34996665661744,1.36229511923495,3893.42949637716,0.0,1.0
2010-07-27,4.28,4.43,4.2,4.39,6400,1.31914550007367,1.36537723488933,1.29448857483864,1.35304877227182,20764.9573140114,0.0,1.0
2010-07-28,4.1201,4.28,4.12,4.28,6900,1.26986247076017,1.31914550007367,1.26983164960362,1.31914550007367,22387.2196041686,0.0,1.0
2010-07-29,4.27,4.3,4.16,4.16,12100,1.31606338441929,1.32530973138242,1.28216011222113,1.28216011222113,39258.7474218029,0.0,1.0
2010-07-30,4.24,4.3555,4.11,4.28,4500,1.30681703745616,1.34241547326422,1.26674953394925,1.31914550007367,14600.3606114143,0.0,1.0
2010-08-02,4.25,4.33,4.2,4.33,6500,1.30989915311053,1.33455607834556,1.29448857483864,1.33455607834556,21089.409772043,0.0,1.0
2010-08-03,4.15,4.26,4.1,4.26,4100,1.27907799656676,1.31298126876491,1.26366741829487,1.31298126876491,13302.5507792886,0.0,1.0
2010-08-04,4.19,4.65,3.85,4.57,213100,1.29140645918427,1.43318377928564,1.18661452693542,1.40852685405062,691408.188064974,0.0,1.0
2010-08-05,4.26,4.3,4.05,4.14,33500,1.31298126876491,1.32530973138242,1.24825684002298,1.27599588091238,108691.573440529,0.0,1.0
2010-08-06,4.23,4.29,4.18,4.29,5300,1.30373492180178,1.32222761572804,1.28832434352989,1.32222761572804,17195.9802756657,0.0,1.0
2010-08-09,4.25,4.2611,4.19,4.2,11500,1.30989915311053,1.31332030148689,1.29140645918427,1.29448857483864,37312.0326736145,0.0,1.0
2010-08-10,4.2601,4.2701,4.25,4.25,12100,1.31301208992146,1.31609420557583,1.30989915311053,1.30989915311053,39258.7474218028,0.0,1.0
2010-08-11,4.25,4.2601,4.2,4.26,19800,1.30989915311053,1.31301208992146,1.29448857483864,1.31298126876491,64241.5866902232,0.0,1.0
2010-08-12,4.2,4.21,4.2,4.2001,1000,1.29448857483864,1.29757069049302,1.29448857483864,1.29451939599519,3244.5245803143,0.0,1.0
2010-08-13,4.2,4.2,4.2,4.2,0,1.29448857483864,1.29448857483864,1.29448857483864,1.29448857483864,0,0.0,1.0
2010-08-16,4.0901,4.13,4.0,4.13,6700,1.26061612379703,1.272913765258,1.23284626175109,1.272913765258,21738.3146881058,0.0,1.0
2010-08-17,4.23,4.25,4.1,4.1,5200,1.30373492180178,1.30989915311053,1.26366741829487,1.26366741829487,16871.5278176343,0.0,1.0
2010-08-18,4.23,4.23,4.23,4.23,0,1.30373492180178,1.30373492180178,1.30373492180178,1.30373492180178,0,0.0,1.0
2010-08-19,4.23,4.23,4.23,4.23,0,1.30373492180178,1.30373492180178,1.30373492180178,1.30373492180178,0,0.0,1.0
2010-08-20,4.15,4.21,4.1,4.18,7100,1.27907799656676,1.29757069049302,1.26366741829487,1.28832434352989,23036.1245202314,0.0,1.0
2010-08-23,4.15,4.15,4.15,4.15,0,1.27907799656676,1.27907799656676,1.27907799656676,1.27907799656676,0,0.0,1.0
2010-08-24,4.07,4.0701,4.05,4.05,12000,1.25442107133173,1.25445189248828,1.24825684002298,1.24825684002298,38934.2949637716,0.0,1.0
2010-08-25,4.0699,4.0801,4.01,4.0699,7400,1.25439025017519,1.25753400814266,1.23592837740547,1.25439025017519,24009.4818943258,0.0,1.0
2010-08-26,4.07,4.07,3.97,3.97,5600,1.25442107133173,1.25442107133173,1.22359991478796,1.22359991478796,18169.3376497601,0.0,1.0
2010-08-27,4.2,4.25,4.07,4.0701,5600,1.29448857483864,1.30989915311053,1.25442107133173,1.25445189248828,18169.3376497601,0.0,1.0
2010-08-30,4.04,4.04,4.02,4.028,500,1.2451747243686,1.2451747243686,1.23901049305985,1.24147618558335,1622.26229015715,0.0,1.0
2010-08-31,4.12,4.12,3.93,3.93,11400,1.26983164960362,1.26983164960362,1.21127145217045,1.21127145217045,36987.580215583,0.0,1.0
2010-09-01,4.19,4.24,4.1499,4.15,7900,1.29140645918427,1.30681703745616,1.27904717541021,1.27907799656676,25631.7441844828,0.0,1.0
2010-09-02,4.19,4.19,4.19,4.19,0,1.29140645918427,1.29140645918427,1.29140645918427,1.29140645918427,0,0.0,1.0
2010-09-03,4.19,4.19,4.19,4.19,0,1.29140645918427,1.29140645918427,1.29140645918427,1.29140645918427,0,0.0,1.0
2010-09-07,4.17,4.2,4.0201,4.17,3400,1.28524222787551,1.29448857483864,1.23904131421639,1.28524222787551,11031.3835730686,0.0,1.0
2010-09-08,4.17,4.17,4.17,4.17,0,1.28524222787551,1.28524222787551,1.28524222787551,1.28524222787551,0,0.0,1.0
2010-09-09,4.2,4.2,4.18,4.195,700,1.29448857483864,1.29448857483864,1.28832434352989,1.29294751701146,2271.16720622001,0.0,1.0
2010-09-10,4.2,4.2,4.2,4.2,0,1.29448857483864,1.29448857483864,1.29448857483864,1.29448857483864,0,0.0,1.0
2010-09-13,4.19,4.2,4.0492,4.06,1400,1.29140645918427,1.29448857483864,1.24801027077063,1.25133895567736,4542.33441244,0.0,1.0
2010-09-14,4.23,4.2301,4.13,4.13,1400,1.30373492180178,1.30376574295832,1.272913765258,1.272913765258,4542.33441244,0.0,1.0
2010-09-15,4.2,4.25,4.0701,4.0701,2000,1.29448857483864,1.30989915311053,1.25445189248828,1.25445189248828,6489.04916062861,0.0,1.0
2010-09-16,4.2,4.2,4.2,4.2,900,1.29448857483864,1.29448857483864,1.29448857483864,1.29448857483864,2920.07212228287,0.0,1.0
2010-09-17,4.25,4.25,4.1,4.2,1700,1.30989915311053,1.30989915311053,1.26366741829487,1.29448857483864,5515.69178653431,0.0,1.0
2010-09-20,4.24,4.25,4.1513,4.23,4200,1.30681703745616,1.30989915311053,1.27947867160183,1.30373492180178,13627.00323732,0.0,1.0
2010-09-21,4.2492,4.2492,4.2,4.2,1300,1.30965258385818,1.30965258385818,1.29448857483864,1.29448857483864,4217.88195440859,0.0,1.0
2010-09-22,4.23,4.25,4.2299,4.25,4300,1.30373492180178,1.30989915311053,1.30370410064523,1.30989915311053,13951.4556953514,0.0,1.0
2010-09-23,4.23,4.23,4.23,4.23,0,1.30373492180178,1.30373492180178,1.30373492180178,1.30373492180178,0,0.0,1.0
2010-09-24,4.24,4.25,4.2,4.2,7400,1.30681703745616,1.30989915311053,1.29448857483864,1.29448857483864,24009.4818943257,0.0,1.0
2010-09-27,4.2,4.25,4.18,4.18,2700,1.29448857483864,1.30989915311053,1.28832434352989,1.28832434352989,8760.21636684862,0.0,1.0
2010-09-28,4.29,4.3,4.2101,4.2101,17500,1.32222761572804,1.32530973138242,1.29760151164957,1.29760151164957,56779.1801555003,0.0,1.0
2010-09-29,4.25,4.25,4.25,4.25,1700,1.30989915311053,1.30989915311053,1.30989915311053,1.30989915311053,5515.69178653431,0.0,1.0
2010-09-30,4.3,4.36,4.3,4.3,9100,1.32530973138242,1.34380242530869,1.32530973138242,1.32530973138242,29525.1736808601,0.0,1.0
2010-10-01,4.31,4.36,4.25,4.27,6700,1.3283918470368,1.34380242530869,1.30989915311053,1.31606338441929,21738.3146881058,0.0,1.0
2010-10-04,4.33,4.33,4.3,4.3,5200,1.33455607834556,1.33455607834556,1.32530973138242,1.32530973138242,16871.5278176343,0.0,1.0
2010-10-05,4.35,4.45,4.32,4.36,19800,1.34072030965431,1.37154146619809,1.33147396269118,1.34380242530869,64241.586690223,0.0,1.0
2010-10-06,4.36,4.3606,4.36,4.36,3200,1.34380242530869,1.34398735224795,1.34380242530869,1.34380242530869,10382.4786570057,0.0,1.0
2010-10-07,4.3601,4.37,4.33,4.33,2900,1.34383324646523,1.34688454096307,1.33455607834556,1.33455607834556,9409.12128291146,0.0,1.0
2010-10-08,4.36,4.4,4.36,4.36,3400,1.34380242530869,1.3561308879262,1.34380242530869,1.34380242530869,11031.3835730686,0.0,1.0
2010-10-11,4.4,4.4,4.36,4.36,8400,1.3561308879262,1.3561308879262,1.34380242530869,1.34380242530869,27254.00647464,0.0,1.0
2010-10-12,4.42,4.42,4.36,4.36,18100,1.36229511923495,1.36229511923495,1.34380242530869,1.34380242530869,58725.8949036889,0.0,1.0
2010-10-13,4.41,4.44,4.4,4.4,9100,1.35921300358058,1.36845935054371,1.3561308879262,1.3561308879262,29525.17368086,0.0,1.0
2010-10-14,4.4735,4.4735,4.4036,4.4036,1400,1.37878443798588,1.37878443798588,1.35724044956178,1.35724044956178,4542.33441243999,0.0,1.0
2010-10-15,4.45,4.45,4.4,4.45,5700,1.37154146619809,1.37154146619809,1.3561308879262,1.37154146619809,18493.7901077914,0.0,1.0
2010-10-18,4.47,4.47,4.43,4.43,1200,1.37770569750684,1.37770569750684,1.36537723488933,1.36537723488933,3893.42949637716,0.0,1.0
2010-10-19,4.4607,4.48,4.42,4.42,1500,1.37483932994827,1.38078781316122,1.36229511923495,1.36229511923495,4866.78687047145,0.0,1.0
2010-10-20,4.4,4.45,4.4,4.45,500,1.3561308879262,1.37154146619809,1.3561308879262,1.37154146619809,1622.26229015715,0.0,1.0
2010-10-21,4.5293,4.53,4.48,4.48,9400,1.3959826433373,1.39619839143311,1.38078781316122,1.38078781316122,30498.5310549544,0.0,1.0
2010-10-22,4.53,4.6,4.49,4.49,4900,1.39619839143311,1.41777320101375,1.3838699288156,1.3838699288156,15898.17044354,0.0,1.0
2010-10-25,4.52,4.52,4.38,4.41,3400,1.39311627577873,1.39311627577873,1.34996665661744,1.35921300358058,11031.3835730686,0.0,1.0
2010-10-26,4.5599,4.5701,4.5599,4.57,1800,1.4054139172397,1.40855767520716,1.4054139172397,1.40852685405062,5840.14424456572,0.0,1.0
2010-10-27,4.53,4.59,4.4799,4.5,21500,1.39619839143311,1.41469108535938,1.38075699200468,1.38695204446998,69757.2784767573,0.0,1.0
2010-10-28,4.6,4.6,4.59,4.59,1500,1.41777320101375,1.41777320101375,1.41469108535938,1.41469108535938,4866.78687047145,0.0,1.0
2010-10-29,4.54,4.62,4.54,4.5503,7600,1.39928050708749,1.42393743232251,1.39928050708749,1.4024550862115,24658.3868103886,0.0,1.0
2010-11-01,4.51,4.56,4.51,4.56,600,1.39003416012435,1.40544473839624,1.39003416012435,1.40544473839624,1946.71474818858,0.0,1.0
2010-11-02,4.5,4.5,4.4901,4.5,16800,1.38695204446998,1.38695204446998,1.38390074997214,1.38695204446998,54508.01294928,0.0,1.0
2010-11-03,4.5,4.5,4.4999,4.5,8900,1.38695204446998,1.38695204446998,1.38692122331343,1.38695204446998,28876.2687647971,0.0,1.0
2010-11-04,4.5,4.5,4.49,4.5,13500,1.38695204446998,1.38695204446998,1.3838699288156,1.38695204446998,43801.0818342428,0.0,1.0
2010-11-05,4.54,4.58,4.5,4.5,14300,1.39928050708749,1.411608969705,1.38695204446998,1.38695204446998,46396.7014984943,0.0,1.0
2010-11-08,4.56,4.56,4.5599,4.56,1100,1.40544473839624,1.40544473839624,1.4054139172397,1.40544473839624,3568.97703834573,0.0,1.0
2010-11-09,4.59,4.63,4.59,4.63,600,1.41469108535938,1.42701954797689,1.41469108535938,1.42701954797689,1946.71474818857,0.0,1.0
2010-11-10,4.51,4.56,4.51,4.56,1100,1.39003416012435,1.40544473839624,1.39003416012435,1.40544473839624,3568.97703834573,0.0,1.0
2010-11-11,4.51,4.51,4.51,4.51,0,1.39003416012435,1.39003416012435,1.39003416012435,1.39003416012435,0,0.0,1.0
2010-11-12,4.39,4.41,4.24,4.39,2400,1.35304877227182,1.35921300358058,1.30681703745616,1.35304877227182,7786.85899275431,0.0,1.0
2010-11-15,4.43,4.51,4.38,4.39,8400,1.36537723488933,1.39003416012435,1.34996665661744,1.35304877227182,27254.0064746401,0.0,1.0
2010-11-16,4.5,4.51,4.46,4.46,12200,1.38695204446998,1.39003416012435,1.37462358185247,1.37462358185247,39583.1998798343,0.0,1.0
2010-11-17,4.5,4.51,4.45,4.48,1700,1.38695204446998,1.39003416012435,1.37154146619809,1.38078781316122,5515.69178653428,0.0,1.0
2010-11-18,4.59,4.65,4.5,4.5,19600,1.41469108535938,1.43318377928564,1.38695204446998,1.38695204446998,63592.6817741599,0.0,1.0
2010-11-19,4.68,4.68,4.53,4.53,1100,1.44243012624878,1.44243012624878,1.39619839143311,1.39619839143311,3568.97703834571,0.0,1.0
2010-11-22,4.6,4.6,4.55,4.55,1000,1.41777320101375,1.41777320101375,1.40236262274187,1.40236262274187,3244.5245803143,0.0,1.0
2010-11-23,4.7,4.7,4.59,4.59,8000,1.44859435755753,1.44859435755753,1.41469108535938,1.41469108535938,25956.1966425144,0.0,1.0
2010-11-24,4.7,4.7,4.7,4.7,300,1.44859435755753,1.44859435755753,1.44859435755753,1.44859435755753,973.357374094288,0.0,1.0
2010-11-26,4.7499,4.75,4.7499,4.75,3300,1.46397411467288,1.46400493582942,1.46397411467288,1.46400493582942,10706.9311150371,0.0,1.0
2010-11-29,4.7732,4.78,4.6,4.75,6400,1.47115544414758,1.47325128279255,1.41777320101375,1.46400493582942,20764.9573140114,0.0,1.0
2010-11-30,4.8,4.8,4.55,4.56,16900,1.47941551410131,1.47941551410131,1.40236262274187,1.40544473839624,54832.4654073115,0.0,1.0
2010-12-01,4.7,4.78,4.63,4.78,2500,1.44859435755753,1.47325128279255,1.42701954797689,1.47325128279255,8111.31145078574,0.0,1.0
2010-12-02,4.8,4.8,4.66,4.66,2800,1.47941551410131,1.47941551410131,1.43626589494002,1.43626589494002,9084.66882488001,0.0,1.0
2010-12-03,5.13,5.13,4.84,4.84,8000,1.58112533069577,1.58112533069577,1.49174397671882,1.49174397671882,25956.1966425144,0.0,1.0
2010-12-06,4.99,5.09,4.9799,5.05,4900,1.53797571153449,1.56879686807826,1.53486277472356,1.55646840546075,15898.17044354,0.0,1.0
2010-12-07,5.155,5.25,4.88,5.0,10200,1.58883061983172,1.61811071854831,1.50407243933633,1.54105782718886,33094.1507192057,0.0,1.0
2010-12-08,5.07,5.1399,4.588,4.97,53000,1.56263263676951,1.58417662519361,1.4140746622285,1.53181148022573,171959.802756657,0.0,1.0
2010-12-09,5.12,5.12,4.7,4.7,1400,1.5780432150414,1.5780432150414,1.44859435755753,1.44859435755753,4542.33441244,0.0,1.0
2010-12-10,4.97,5.2499,4.8,5.1,5100,1.53181148022573,1.61807989739176,1.47941551410131,1.57187898373264,16547.0753596029,0.0,1.0
2010-12-13,4.86,5.1,4.75,4.98,4400,1.49790820802757,1.57187898373264,1.46400493582942,1.53489359588011,14275.9081533829,0.0,1.0
2010-12-14,3.83,4.21,3.61,4.21,198000,1.18045029562667,1.29757069049302,1.11264375123036,1.29757069049302,642415.866902229,0.0,1.0
2010-12-15,3.85,4.099,3.76,3.88,25200,1.18661452693542,1.26335920672943,1.15887548604602,1.19586087389856,81762.0194239205,0.0,1.0
2010-12-16,3.91,3.92,3.75,3.85,15000,1.20510722086169,1.20818933651607,1.15579337039165,1.18661452693542,48667.8687047144,0.0,1.0
2010-12-17,4.0,4.0,3.85,3.92,9100,1.23284626175109,1.23284626175109,1.18661452693542,1.20818933651607,29525.1736808601,0.0,1.0
2010-12-20,3.88,4.08,3.88,3.8801,9600,1.19586087389856,1.25750318698611,1.19586087389856,1.1958916950551,31147.4359710171,0.0,1.0
2010-12-21,4.0799,4.1,3.88,3.93,8200,1.25747236582957,1.26366741829487,1.19586087389856,1.21127145217045,26605.1015585772,0.0,1.0
2010-12-22,4.1,4.1,3.93,3.93,4300,1.26366741829487,1.26366741829487,1.21127145217045,1.21127145217045,13951.4556953514,0.0,1.0
2010-12-23,4.0,4.1,3.9,3.9,6700,1.23284626175109,1.26366741829487,1.20202510520731,1.20202510520731,21738.3146881058,0.0,1.0
2010-12-27,3.9,4.0178,3.8701,3.8701,2000,1.20202510520731,1.23833242761588,1.19280957940072,1.19280957940072,6489.0491606286,0.0,1.0
2010-12-28,3.85,3.95,3.82,3.82,4200,1.18661452693542,1.2174356834792,1.17736817997229,1.17736817997229,13627.0032373201,0.0,1.0
2010-12-29,3.9,3.9,3.84,3.84,2200,1.20202510520731,1.20202510520731,1.18353241128105,1.18353241128105,7137.95407669146,0.0,1.0
2010-12-30,3.894,3.9,3.78,3.9,3900,1.20017583581469,1.20202510520731,1.16503971735478,1.20202510520731,12653.6458632257,0.0,1.0
2010-12-31,3.7,3.89,3.7,3.8,19800,1.14038279211976,1.19894298955294,1.14038279211976,1.17120394866354,64241.5866902229,0.0,1.0
2011-01-03,3.84,3.84,3.69,3.7,9400,1.18353241128105,1.18353241128105,1.13730067646538,1.14038279211976,30498.5310549543,0.0,1.0
2011-01-04,3.92,3.98,3.85,3.87,6700,1.20818933651607,1.22668203044233,1.18661452693542,1.19277875824418,21738.3146881057,0.0,1.0
2011-01-05,4.15,4.15,3.95,3.95,3600,1.27907799656676,1.27907799656676,1.2174356834792,1.2174356834792,11680.2884891314,0.0,1.0
2011-01-06,4.08,4.1,3.98,4.06,3200,1.25750318698611,1.26366741829487,1.22668203044233,1.25133895567736,10382.4786570058,0.0,1.0
2011-01-07,4.01,4.12,3.98,4.0,8300,1.23592837740547,1.26983164960362,1.22668203044233,1.23284626175109,26929.5540166086,0.0,1.0
2011-01-10,4.0996,4.0996,4.01,4.01,2000,1.26354413366869,1.26354413366869,1.23592837740547,1.23592837740547,6489.0491606286,0.0,1.0
2011-01-11,4.1,4.1,4.01,4.0235,6200,1.26366741829487,1.26366741829487,1.23592837740547,1.24008923353888,20116.0523979486,0.0,1.0
2011-01-12,3.96,4.19,3.96,4.0201,26400,1.22051779913358,1.29140645918427,1.22051779913358,1.23904131421639,85655.4489202973,0.0,1.0
2011-01-13,3.99,3.99,3.881,3.96,4100,1.22976414609671,1.22976414609671,1.196169085464,1.22051779913358,13302.5507792886,0.0,1.0
2011-01-14,3.9899,3.99,3.9899,3.99,1100,1.22973332494017,1.22976414609671,1.22973332494017,1.22976414609671,3568.97703834572,0.0,1.0
2011-01-18,3.983,4.0,3.81,4.0,5300,1.22760666513865,1.23284626175109,1.17428606431791,1.23284626175109,17195.9802756657,0.0,1.0
2011-01-19,3.95,3.96,3.93,3.93,2000,1.2174356834792,1.22051779913358,1.21127145217045,1.21127145217045,6489.04916062859,0.0,1.0
2011-01-20,3.95,3.95,3.95,3.95,0,1.2174356834792,1.2174356834792,1.2174356834792,1.2174356834792,0,0.0,1.0
2011-01-21,3.87,3.96,3.78,3.78,3100,1.19277875824418,1.22051779913358,1.16503971735478,1.16503971735478,10058.0261989743,0.0,1.0
2011-01-24,3.9599,3.96,3.87,3.87,4000,1.22048697797704,1.22051779913358,1.19277875824418,1.19277875824418,12978.0983212571,0.0,1.0
2011-01-25,3.96,3.96,3.89,3.89,6000,1.22051779913358,1.22051779913358,1.19894298955294,1.19894298955294,19467.1474818857,0.0,1.0
2011-01-26,3.94,3.94,3.7,3.84,15200,1.21435356782482,1.21435356782482,1.14038279211976,1.18353241128105,49316.7736207774,0.0,1.0
2011-01-27,3.95,3.95,3.87,3.87,6300,1.2174356834792,1.2174356834792,1.19277875824418,1.19277875824418,20440.5048559801,0.0,1.0
2011-01-28,3.9392,3.95,3.7784,3.95,11600,1.21410699857247,1.2174356834792,1.16454657885008,1.2174356834792,37636.4851316459,0.0,1.0
2011-01-31,3.96,3.96,3.85,3.87,3500,1.22051779913358,1.22051779913358,1.18661452693542,1.19277875824418,11355.8360311,0.0,1.0
2011-02-01,4.0,4.0,3.85,3.85,3100,1.23284626175109,1.23284626175109,1.18661452693542,1.18661452693542,10058.0261989743,0.0,1.0
2011-02-02,3.9001,3.9001,3.9001,3.9001,500,1.20205592636386,1.20205592636386,1.20205592636386,1.20205592636386,1622.26229015714,0.0,1.0
2011-02-03,3.9001,3.9001,3.85,3.85,800,1.20205592636386,1.20205592636386,1.18661452693542,1.18661452693542,2595.61966425143,0.0,1.0
2011-02-04,3.86,3.95,3.86,3.95,9500,1.1896966425898,1.2174356834792,1.1896966425898,1.2174356834792,30822.9835129858,0.0,1.0
2011-02-07,4.0,4.0,3.87,3.9,12200,1.23284626175109,1.23284626175109,1.19277875824418,1.20202510520731,39583.1998798344,0.0,1.0
2011-02-08,4.3,4.48,4.2,4.2,99600,1.32530973138242,1.38078781316122,1.29448857483864,1.29448857483864,323154.648199304,0.0,1.0
2011-02-09,4.27,4.6,4.25,4.3999,52200,1.31606338441929,1.41777320101375,1.30989915311053,1.35610006676966,169364.183092406,0.0,1.0
2011-02-10,4.38,4.42,4.29,4.34,16300,1.34996665661744,1.36229511923495,1.32222761572804,1.33763819399993,52885.7506591231,0.0,1.0
2011-02-11,4.4499,4.4501,4.31,4.4,26200,1.37151064504154,1.37157228735463,1.3283918470368,1.3561308879262,85006.5440042347,0.0,1.0
2011-02-14,4.38,4.4699,4.28,4.45,16200,1.34996665661744,1.3776748763503,1.31914550007367,1.37154146619809,52561.2982010917,0.0,1.0
2011-02-15,4.39,4.41,4.2701,4.2701,1600,1.35304877227182,1.35921300358058,1.31609420557583,1.31609420557583,5191.23932850287,0.0,1.0
2011-02-16,4.42,4.42,4.34,4.42,2900,1.36229511923495,1.36229511923495,1.33763819399993,1.36229511923495,9409.12128291148,0.0,1.0
2011-02-17,4.409,4.45,4.36,4.41,6900,1.35890479201514,1.37154146619809,1.34380242530869,1.35921300358058,22387.2196041686,0.0,1.0
2011-02-18,4.32,4.4299,4.32,4.35,5700,1.33147396269118,1.36534641373279,1.33147396269118,1.34072030965431,18493.7901077914,0.0,1.0
2011-02-22,4.18,4.31,4.18,4.31,11200,1.28832434352989,1.3283918470368,1.28832434352989,1.3283918470368,36338.6752995201,0.0,1.0
2011-02-23,4.05,4.3101,4.05,4.29,24600,1.24825684002298,1.32842266819334,1.24825684002298,1.32222761572804,79815.3046757315,0.0,1.0
2011-02-24,4.1799,4.18,4.09,4.09,3800,1.28829352237335,1.28832434352989,1.26058530264049,1.26058530264049,12329.1934051943,0.0,1.0
2011-02-25,4.24,4.24,4.19,4.19,4200,1.30681703745616,1.30681703745616,1.29140645918427,1.29140645918427,13627.00323732,0.0,1.0
2011-02-28,4.12,4.31,4.12,4.27,6100,1.26983164960362,1.3283918470368,1.26983164960362,1.31606338441929,19791.5999399172,0.0,1.0
2011-03-01,4.25,4.25,4.04,4.17,5900,1.30989915311053,1.30989915311053,1.2451747243686,1.28524222787551,19142.6950238544,0.0,1.0
2011-03-02,4.3,4.32,4.2001,4.25,4400,1.32530973138242,1.33147396269118,1.29451939599519,1.30989915311053,14275.9081533829,0.0,1.0
2011-03-03,4.37,4.37,4.31,4.31,2100,1.34688454096307,1.34688454096307,1.3283918470368,1.3283918470368,6813.50161865999,0.0,1.0
2011-03-04,4.26,4.38,4.2,4.38,3200,1.31298126876491,1.34996665661744,1.29448857483864,1.34996665661744,10382.4786570057,0.0,1.0
2011-03-07,4.26,4.3114,4.22,4.3,9500,1.31298126876491,1.32882334322841,1.3006528061474,1.32530973138242,30822.9835129858,0.0,1.0
2011-03-08,4.27,4.29,4.2424,4.25,13700,1.31606338441929,1.32222761572804,1.30755674521321,1.30989915311053,44449.9867503058,0.0,1.0
2011-03-09,4.3299,4.33,4.28,4.28,5400,1.33452525718901,1.33455607834556,1.31914550007367,1.31914550007367,17520.4327336972,0.0,1.0
2011-03-10,4.2499,4.34,4.2101,4.3,11700,1.30986833195399,1.33763819399993,1.29760151164957,1.32530973138242,37960.9375896772,0.0,1.0
2011-03-11,4.25,4.25,4.25,4.25,600,1.30989915311053,1.30989915311053,1.30989915311053,1.30989915311053,1946.71474818858,0.0,1.0
2011-03-14,4.24,4.25,4.21,4.25,1800,1.30681703745616,1.30989915311053,1.29757069049302,1.30989915311053,5840.14424456571,0.0,1.0
2011-03-15,4.19,4.24,4.12,4.24,6900,1.29140645918427,1.30681703745616,1.26983164960362,1.30681703745616,22387.2196041686,0.0,1.0
2011-03-16,4.19,4.19,4.19,4.19,0,1.29140645918427,1.29140645918427,1.29140645918427,1.29140645918427,0,0.0,1.0
2011-03-17,4.25,4.25,4.18,4.18,3700,1.30989915311053,1.30989915311053,1.28832434352989,1.28832434352989,12004.7409471629,0.0,1.0
2011-03-18,4.25,4.25,4.2295,4.24,3700,1.30989915311053,1.30989915311053,1.30358081601906,1.30681703745616,12004.7409471629,0.0,1.0
2011-03-21,4.25,4.25,4.18,4.25,6000,1.30989915311053,1.30989915311053,1.28832434352989,1.30989915311053,19467.1474818858,0.0,1.0
2011-03-22,4.31,4.31,4.06,4.06,200,1.3283918470368,1.3283918470368,1.25133895567736,1.25133895567736,648.904916062858,0.0,1.0
2011-03-23,4.3365,4.34,4.2896,4.32,6600,1.3365594535209,1.33763819399993,1.32210433110187,1.33147396269118,21413.8622300743,0.0,1.0
2011-03-24,4.3399,4.34,4.3399,4.34,1100,1.33760737284339,1.33763819399993,1.33760737284339,1.33763819399993,3568.97703834572,0.0,1.0
2011-03-25,4.29,4.34,4.29,4.34,1900,1.32222761572804,1.33763819399993,1.32222761572804,1.33763819399993,6164.59670259718,0.0,1.0
2011-03-28,4.36,4.38,4.2901,4.34,8400,1.34380242530869,1.34996665661744,1.32225843688459,1.33763819399993,27254.00647464,0.0,1.0
2011-03-29,4.4099,4.41,4.4,4.4,2500,1.35918218242403,1.35921300358058,1.3561308879262,1.3561308879262,8111.31145078575,0.0,1.0
2011-03-30,4.59,4.59,4.46,4.46,12400,1.41469108535938,1.41469108535938,1.37462358185247,1.37462358185247,40232.1047958971,0.0,1.0
2011-03-31,4.58,4.59,4.5101,4.59,2900,1.411608969705,1.41469108535938,1.3900649812809,1.41469108535938,9409.12128291144,0.0,1.0
2011-04-01,4.5799,4.59,4.55,4.57,8100,1.41157814854845,1.41469108535938,1.40236262274187,1.40852685405062,26280.6491005459,0.0,1.0
2011-04-04,4.64,4.67,4.59,4.59,8900,1.43010166363126,1.4393480105944,1.41469108535938,1.41469108535938,28876.2687647973,0.0,1.0
2011-04-05,4.65,4.69,4.62,4.64,2100,1.43318377928564,1.44551224190315,1.42393743232251,1.43010166363126,6813.50161866003,0.0,1.0
2011-04-06,4.6001,4.69,4.55,4.55,7500,1.4178040221703,1.44551224190315,1.40236262274187,1.40236262274187,24333.9343523571,0.0,1.0
2011-04-07,4.69,4.7,4.6201,4.64,4700,1.44551224190315,1.44859435755753,1.42396825347905,1.43010166363126,15249.2655274772,0.0,1.0
2011-04-08,4.63,4.69,4.55,4.69,6700,1.42701954797689,1.44551224190315,1.40236262274187,1.44551224190315,21738.3146881057,0.0,1.0
2011-04-11,4.67,4.67,4.65,4.65,5900,1.4393480105944,1.4393480105944,1.43318377928564,1.43318377928564,19142.6950238543,0.0,1.0
2011-04-12,4.7399,4.7399,4.6,4.69,6700,1.4608919990185,1.4608919990185,1.41777320101375,1.44551224190315,21738.3146881057,0.0,1.0
2011-04-13,4.75,4.75,4.7499,4.75,2600,1.46400493582942,1.46400493582942,1.46397411467288,1.46400493582942,8435.76390881716,0.0,1.0
2011-04-14,4.7499,4.81,4.6801,4.81,7800,1.46397411467288,1.48249762975569,1.44246094740532,1.48249762975569,25307.2917264514,0.0,1.0
2011-04-15,4.75,4.8,4.75,4.8,7800,1.46400493582942,1.47941551410131,1.46400493582942,1.47941551410131,25307.2917264515,0.0,1.0
2011-04-18,4.5999,4.78,4.58,4.78,4500,1.41774237985721,1.47325128279255,1.411608969705,1.47325128279255,14600.3606114143,0.0,1.0
2011-04-19,4.74,4.75,4.6,4.6,2000,1.46092282017504,1.46400493582942,1.41777320101375,1.41777320101375,6489.04916062859,0.0,1.0
2011-04-20,4.6801,4.7699,4.6801,4.75,4900,1.44246094740532,1.47013834598163,1.44246094740532,1.46400493582942,15898.17044354,0.0,1.0
2011-04-21,4.75,4.75,4.6,4.75,6600,1.46400493582942,1.46400493582942,1.41777320101375,1.46400493582942,21413.8622300743,0.0,1.0
2011-04-25,4.76,4.8,4.76,4.77,27500,1.4670870514838,1.47941551410131,1.4670870514838,1.47016916713818,89224.4259586429,0.0,1.0
2011-04-26,4.82,4.891,4.75,4.8,14600,1.48557974541006,1.50746276655615,1.46400493582942,1.47941551410131,47370.0588725888,0.0,1.0
2011-04-27,4.76,4.95,4.76,4.84,5500,1.4670870514838,1.52564724891697,1.4670870514838,1.49174397671882,17844.8851917286,0.0,1.0
2011-04-28,4.82,4.88,4.701,4.81,5100,1.48557974541006,1.50407243933633,1.44890256912297,1.48249762975569,16547.0753596029,0.0,1.0
2011-04-29,4.76,4.911,4.686,4.82,4400,1.4670870514838,1.5136269978649,1.4442793956414,1.48557974541006,14275.9081533829,0.0,1.0
2011-05-02,4.8391,4.8842,4.7,4.81,11000,1.49146658630993,1.50536692791117,1.44859435755753,1.48249762975569,35689.7703834571,0.0,1.0
2011-05-03,4.76,4.929,4.7,4.84,9800,1.4670870514838,1.51917480604278,1.44859435755753,1.49174397671882,31796.34088708,0.0,1.0
2011-05-04,4.69,4.78,4.69,4.76,42400,1.44551224190315,1.47325128279255,1.44551224190315,1.4670870514838,137567.842205326,0.0,1.0
2011-05-05,4.69,4.75,4.6,4.6,12100,1.44551224190315,1.46400493582942,1.41777320101375,1.41777320101375,39258.747421803,0.0,1.0
2011-05-06,4.62,4.75,4.57,4.75,5700,1.42393743232251,1.46400493582942,1.40852685405062,1.46400493582942,18493.7901077915,0.0,1.0
2011-05-09,4.6,4.7299,4.59,4.6,3000,1.41777320101375,1.45780988336412,1.41469108535938,1.41777320101375,9733.5737409429,0.0,1.0
2011-05-10,4.58,4.67,4.56,4.56,7200,1.411608969705,1.4393480105944,1.40544473839624,1.40544473839624,23360.5769782629,0.0,1.0
2011-05-11,4.54,4.62,4.54,4.57,3800,1.39928050708749,1.42393743232251,1.39928050708749,1.40852685405062,12329.1934051943,0.0,1.0
2011-05-12,4.59,4.64,4.53,4.53,500,1.41469108535938,1.43010166363126,1.39619839143311,1.39619839143311,1622.26229015714,0.0,1.0
2011-05-13,4.55,4.6377,4.55,4.55,3300,1.40236262274187,1.42939277703076,1.40236262274187,1.40236262274187,10706.9311150371,0.0,1.0
2011-05-16,4.51,4.52,4.51,4.52,3100,1.39003416012435,1.39311627577873,1.39003416012435,1.39311627577873,10058.0261989743,0.0,1.0
2011-05-17,4.51,4.536,4.51,4.51,7800,1.39003416012435,1.39804766082574,1.39003416012435,1.39003416012435,25307.2917264516,0.0,1.0
2011-05-18,4.51,4.53,4.51,4.51,4200,1.39003416012435,1.39619839143311,1.39003416012435,1.39003416012435,13627.0032373201,0.0,1.0
2011-05-19,4.5,4.53,4.5,4.53,1400,1.38695204446998,1.39619839143311,1.38695204446998,1.39619839143311,4542.33441244,0.0,1.0
2011-05-20,4.379,4.4601,4.37,4.46,9600,1.34965844505201,1.37465440300901,1.34688454096307,1.37462358185247,31147.4359710171,0.0,1.0
2011-05-23,4.39,4.42,4.35,4.35,1100,1.35304877227182,1.36229511923495,1.34072030965431,1.34072030965431,3568.97703834572,0.0,1.0
2011-05-24,4.428,4.43,4.36,4.374,2100,1.36476081175846,1.36537723488933,1.34380242530869,1.34811738722482,6813.50161866,0.0,1.0
2011-05-25,4.37,4.51,4.361,4.41,3000,1.34688454096307,1.39003416012435,1.34411063687413,1.35921300358058,9733.57374094285,0.0,1.0
2011-05-26,4.42,4.42,4.35,4.35,3800,1.36229511923495,1.36229511923495,1.34072030965431,1.34072030965431,12329.1934051944,0.0,1.0
2011-05-27,4.41,4.51,4.27,4.39,7200,1.35921300358058,1.39003416012435,1.31606338441929,1.35304877227182,23360.5769782629,0.0,1.0
2011-05-31,4.44,4.48,4.31,4.31,3100,1.36845935054371,1.38078781316122,1.3283918470368,1.3283918470368,10058.0261989743,0.0,1.0
2011-06-01,4.35,4.35,4.33,4.33,400,1.34072030965431,1.34072030965431,1.33455607834556,1.33455607834556,1297.80983212572,0.0,1.0
2011-06-02,4.4401,4.5,4.35,4.35,3700,1.36849017170025,1.38695204446998,1.34072030965431,1.34072030965431,12004.7409471629,0.0,1.0
2011-06-03,4.46,4.49,4.34,4.35,5000,1.37462358185247,1.3838699288156,1.33763819399993,1.34072030965431,16222.6229015714,0.0,1.0
2011-06-06,4.38,4.47,4.38,4.47,2300,1.34996665661744,1.37770569750684,1.34996665661744,1.37770569750684,7462.40653472289,0.0,1.0
2011-06-07,4.35,4.38,4.3201,4.38,3100,1.34072030965431,1.34996665661744,1.33150478384772,1.34996665661744,10058.0261989743,0.0,1.0
2011-06-08,4.3499,4.35,4.31,4.31,3600,1.34068948849777,1.34072030965431,1.3283918470368,1.3283918470368,11680.2884891314,0.0,1.0
2011-06-09,4.33,4.5,4.27,4.5,3200,1.33455607834556,1.38695204446998,1.31606338441929,1.38695204446998,10382.4786570057,0.0,1.0
2011-06-10,4.37,4.38,4.26,4.27,4800,1.34688454096307,1.34996665661744,1.31298126876491,1.31606338441929,15573.7179855086,0.0,1.0
2011-06-13,4.27,4.3599,4.26,4.3,4000,1.31606338441929,1.34377160415214,1.31298126876491,1.32530973138242,12978.0983212572,0.0,1.0
2011-06-14,4.2,4.2899,4.11,4.25,7300,1.29448857483864,1.3221967945715,1.26674953394925,1.30989915311053,23685.0294362944,0.0,1.0
2011-06-15,4.2,4.2001,4.17,4.17,3800,1.29448857483864,1.29451939599519,1.28524222787551,1.28524222787551,12329.1934051944,0.0,1.0
2011-06-16,4.096,4.1201,3.94,4.11,14000,1.26243457203312,1.26986247076017,1.21435356782482,1.26674953394925,45423.3441244,0.0,1.0
2011-06-17,4.34,4.34,4.08,4.1,3700,1.33763819399993,1.33763819399993,1.25750318698611,1.26366741829487,12004.7409471629,0.0,1.0
2011-06-20,4.34,4.36,4.27,4.34,2200,1.33763819399993,1.34380242530869,1.31606338441929,1.33763819399993,7137.95407669146,0.0,1.0
2011-06-21,4.48,4.48,4.24,4.34,3500,1.38078781316122,1.38078781316122,1.30681703745616,1.33763819399993,11355.8360311,0.0,1.0
2011-06-22,4.37,4.49,4.326,4.45,600,1.34688454096307,1.3838699288156,1.3333232320838,1.37154146619809,1946.71474818857,0.0,1.0
2011-06-23,4.44,4.44,4.37,4.37,1500,1.36845935054371,1.36845935054371,1.34688454096307,1.34688454096307,4866.78687047144,0.0,1.0
2011-06-24,4.46,4.46,4.44,4.44,1600,1.37462358185247,1.37462358185247,1.36845935054371,1.36845935054371,5191.23932850285,0.0,1.0
2011-06-27,4.3501,4.3501,4.3501,4.3501,300,1.34075113081085,1.34075113081085,1.34075113081085,1.34075113081085,973.357374094291,0.0,1.0
2011-06-28,4.35,4.35,4.35,4.35,0,1.34072030965431,1.34072030965431,1.34072030965431,1.34072030965431,0,0.0,1.0
2011-06-29,4.36,4.36,4.3432,4.3432,900,1.34380242530869,1.34380242530869,1.33862447100933,1.33862447100933,2920.07212228286,0.0,1.0
2011-06-30,4.36,4.36,4.36,4.36,0,1.34380242530869,1.34380242530869,1.34380242530869,1.34380242530869,0,0.0,1.0
2011-07-01,4.36,4.36,4.36,4.36,0,1.34380242530869,1.34380242530869,1.34380242530869,1.34380242530869,0,0.0,1.0
2011-07-05,4.32,4.32,4.32,4.32,100,1.33147396269118,1.33147396269118,1.33147396269118,1.33147396269118,324.452458031429,0.0,1.0
2011-07-06,4.32,4.32,4.32,4.32,0,1.33147396269118,1.33147396269118,1.33147396269118,1.33147396269118,0,0.0,1.0
2011-07-07,4.31,4.33,4.3,4.3,700,1.3283918470368,1.33455607834556,1.32530973138242,1.32530973138242,2271.16720622,0.0,1.0
2011-07-08,4.39,4.39,4.39,4.39,500,1.35304877227182,1.35304877227182,1.35304877227182,1.35304877227182,1622.26229015715,0.0,1.0
2011-07-11,4.3,4.35,4.17,4.17,4300,1.32530973138242,1.34072030965431,1.28524222787551,1.28524222787551,13951.4556953515,0.0,1.0
2011-07-12,4.32,4.32,4.3,4.3,1700,1.33147396269118,1.33147396269118,1.32530973138242,1.32530973138242,5515.69178653429,0.0,1.0
2011-07-13,4.32,4.32,4.32,4.32,0,1.33147396269118,1.33147396269118,1.33147396269118,1.33147396269118,0,0.0,1.0
2011-07-14,4.45,4.45,4.3,4.3,1300,1.37154146619809,1.37154146619809,1.32530973138242,1.32530973138242,4217.88195440857,0.0,1.0
2011-07-15,4.52,4.52,4.35,4.35,3700,1.39311627577873,1.39311627577873,1.34072030965431,1.34072030965431,12004.7409471629,0.0,1.0
2011-07-18,4.52,4.52,4.52,4.52,0,1.39311627577873,1.39311627577873,1.39311627577873,1.39311627577873,0,0.0,1.0
2011-07-19,4.4,4.5,4.3,4.5,9900,1.3561308879262,1.38695204446998,1.32530973138242,1.38695204446998,32120.7933451115,0.0,1.0
2011-07-20,4.34,4.34,4.2912,4.2912,1500,1.33763819399993,1.33763819399993,1.32259746960657,1.32259746960657,4866.78687047145,0.0,1.0
2011-07-21,4.35,4.35,4.32,4.32,600,1.34072030965431,1.34072030965431,1.33147396269118,1.33147396269118,1946.71474818858,0.0,1.0
2011-07-22,4.3,4.36,4.3,4.3054,1500,1.32530973138242,1.34380242530869,1.32530973138242,1.32697407383579,4866.78687047145,0.0,1.0
2011-07-25,4.2893,4.351,4.2,4.2,2500,1.32201186763224,1.34102852121975,1.29448857483864,1.29448857483864,8111.31145078572,0.0,1.0
2011-07-26,4.2508,4.361,4.1152,4.1152,4300,1.31014572236288,1.34411063687413,1.26835223408952,1.26835223408952,13951.4556953515,0.0,1.0
2011-07-27,4.13,4.221,4.07,4.07,18600,1.272913765258,1.30096101771284,1.25442107133173,1.25442107133173,60348.1571938459,0.0,1.0
2011-07-28,4.2008,4.2008,4.13,4.13,600,1.294735144091,1.294735144091,1.272913765258,1.272913765258,1946.71474818857,0.0,1.0
2011-07-29,4.15,4.21,4.08,4.1159,900,1.27907799656676,1.29757069049302,1.25750318698611,1.26856798218533,2920.07212228285,0.0,1.0
2011-08-01,4.13,4.13,4.115,4.115,400,1.272913765258,1.272913765258,1.26829059177643,1.26829059177643,1297.80983212572,0.0,1.0
2011-08-02,4.15,4.2,4.15,4.15,1300,1.27907799656676,1.29448857483864,1.27907799656676,1.27907799656676,4217.88195440857,0.0,1.0
2011-08-03,3.9,4.1,3.71,4.1,13000,1.20202510520731,1.26366741829487,1.14346490777414,1.26366741829487,42178.8195440859,0.0,1.0
2011-08-04,3.65,3.825,3.61,3.69,8400,1.12497221384787,1.17890923779948,1.11264375123036,1.13730067646538,27254.0064746401,0.0,1.0
2011-08-05,3.841,4.05,3.6,3.65,11000,1.18384062284648,1.24825684002298,1.10956163557598,1.12497221384787,35689.7703834573,0.0,1.0
2011-08-08,3.69,3.805,3.61,3.61,3300,1.13730067646538,1.17274500649072,1.11264375123036,1.11264375123036,10706.9311150372,0.0,1.0
2011-08-09,3.9,4.0,3.66,3.66,2200,1.20202510520731,1.23284626175109,1.12805432950225,1.12805432950225,7137.95407669146,0.0,1.0
2011-08-10,3.86,3.95,3.8038,3.9,6800,1.1896966425898,1.2174356834792,1.1723751526122,1.20202510520731,22062.7671461372,0.0,1.0
2011-08-11,3.88,3.89,3.88,3.89,300,1.19586087389856,1.19894298955294,1.19586087389856,1.19894298955294,973.357374094286,0.0,1.0
2011-08-12,3.88,3.88,3.88,3.88,0,1.19586087389856,1.19586087389856,1.19586087389856,1.19586087389856,0,0.0,1.0
2011-08-15,3.7,3.88,3.6974,3.88,1700,1.14038279211976,1.19586087389856,1.13958144204962,1.19586087389856,5515.69178653429,0.0,1.0
2011-08-16,3.705,3.705,3.65,3.65,1000,1.14192384994695,1.14192384994695,1.12497221384787,1.12497221384787,3244.52458031428,0.0,1.0
2011-08-17,3.62,3.7,3.55,3.62,11100,1.11572586688474,1.14038279211976,1.09415105730409,1.11572586688474,36014.2228414885,0.0,1.0
2011-08-18,3.6,3.6,3.55,3.56,6200,1.10956163557598,1.10956163557598,1.09415105730409,1.09723317295847,20116.0523979486,0.0,1.0
2011-08-19,3.5,3.56,3.5,3.55,7300,1.0787404790322,1.09723317295847,1.0787404790322,1.09415105730409,23685.0294362944,0.0,1.0
2011-08-22,3.36,3.55,3.33,3.55,17000,1.03559085987092,1.09415105730409,1.02634451290778,1.09415105730409,55156.9178653427,0.0,1.0
2011-08-23,3.36,3.36,3.36,3.36,0,1.03559085987092,1.03559085987092,1.03559085987092,1.03559085987092,0,0.0,1.0
2011-08-24,3.4899,3.55,3.42,3.42,3200,1.07562754222128,1.09415105730409,1.05408355379718,1.05408355379718,10382.4786570058,0.0,1.0
2011-08-25,3.48,3.5101,3.4,3.5,4600,1.07257624772345,1.08185341584313,1.04791932248843,1.0787404790322,14924.8130694457,0.0,1.0
2011-08-26,3.48,3.48,3.48,3.48,0,1.07257624772345,1.07257624772345,1.07257624772345,1.07257624772345,0,0.0,1.0
2011-08-29,3.42,3.42,3.42,3.42,100,1.05408355379718,1.05408355379718,1.05408355379718,1.05408355379718,324.45245803143,0.0,1.0
2011-08-30,3.44,3.44,3.39,3.39,400,1.06024778510594,1.06024778510594,1.04483720683405,1.04483720683405,1297.80983212571,0.0,1.0
2011-08-31,3.4992,3.52,3.48,3.48,3900,1.07849390977985,1.08490471034096,1.07257624772345,1.07257624772345,12653.6458632258,0.0,1.0
2011-09-01,3.44,3.52,3.39,3.5,4900,1.06024778510594,1.08490471034096,1.04483720683405,1.0787404790322,15898.17044354,0.0,1.0
2011-09-02,3.42,3.44,3.41,3.41,2900,1.05408355379718,1.06024778510594,1.0510014381428,1.0510014381428,9409.12128291147,0.0,1.0
2011-09-06,3.33,3.401,3.26,3.26,2000,1.02634451290778,1.04822753405386,1.00476970332714,1.00476970332714,6489.0491606286,0.0,1.0
2011-09-07,3.46,3.55,3.32,3.34,4200,1.06641201641469,1.09415105730409,1.0232623972534,1.02942662856216,13627.0032373201,0.0,1.0
2011-09-08,3.4199,3.4199,3.32,3.35,3300,1.05405273264064,1.05405273264064,1.0232623972534,1.03250874421654,10706.9311150371,0.0,1.0
2011-09-09,3.49,3.54,3.36,3.36,2400,1.07565836337783,1.09106894164972,1.03559085987092,1.03559085987092,7786.85899275427,0.0,1.0
2011-09-12,3.37,3.4593,3.3501,3.3501,5100,1.03867297552529,1.06619626831889,1.03253956537308,1.03253956537308,16547.0753596029,0.0,1.0
2011-09-13,3.4101,3.65,3.39,3.39,4400,1.05103225929935,1.12497221384787,1.04483720683405,1.04483720683405,14275.9081533829,0.0,1.0
2011-09-14,3.63,3.63,3.43,3.43,2100,1.11880798253911,1.11880798253911,1.05716566945156,1.05716566945156,6813.50161866004,0.0,1.0
2011-09-15,3.63,3.63,3.63,3.63,0,1.11880798253911,1.11880798253911,1.11880798253911,1.11880798253911,0,0.0,1.0
2011-09-16,3.71,3.71,3.71,3.71,900,1.14346490777414,1.14346490777414,1.14346490777414,1.14346490777414,2920.07212228285,0.0,1.0
2011-09-19,3.7,3.7492,3.38,3.38,600,1.14038279211976,1.1555468011393,1.04175509117967,1.04175509117967,1946.71474818857,0.0,1.0
2011-09-20,3.74,3.74,3.74,3.74,500,1.15271125473727,1.15271125473727,1.15271125473727,1.15271125473727,1622.26229015715,0.0,1.0
2011-09-21,3.6,3.6,3.5,3.5,1500,1.10956163557598,1.10956163557598,1.0787404790322,1.0787404790322,4866.78687047144,0.0,1.0
2011-09-22,3.45,3.5,3.45,3.5,2600,1.06332990076032,1.0787404790322,1.06332990076032,1.0787404790322,8435.76390881712,0.0,1.0
2011-09-23,3.5,3.66,3.35,3.41,41700,1.0787404790322,1.12805432950225,1.03250874421654,1.0510014381428,135296.674999107,0.0,1.0
2011-09-26,3.52,3.52,3.35,3.38,1400,1.08490471034096,1.08490471034096,1.03250874421654,1.04175509117967,4542.33441244001,0.0,1.0
2011-09-27,3.58,3.6,3.37,3.6,7300,1.10339740426723,1.10956163557598,1.03867297552529,1.10956163557598,23685.0294362942,0.0,1.0
2011-09-28,3.57,3.57,3.3501,3.3501,400,1.10031528861285,1.10031528861285,1.03253956537308,1.03253956537308,1297.80983212571,0.0,1.0
2011-09-29,3.5,3.58,3.5,3.55,800,1.0787404790322,1.10339740426723,1.0787404790322,1.09415105730409,2595.61966425144,0.0,1.0
2011-09-30,3.5,3.5,3.5,3.5,0,1.0787404790322,1.0787404790322,1.0787404790322,1.0787404790322,0,0.0,1.0
2011-10-03,3.34,3.4,3.32,3.4,7800,1.02942662856216,1.04791932248843,1.0232623972534,1.04791932248843,25307.2917264515,0.0,1.0
2011-10-04,3.25,3.32,3.2101,3.32,5600,1.00168758767276,1.0232623972534,0.989389946211794,1.0232623972534,18169.3376497601,0.0,1.0
2011-10-05,3.25,3.25,3.25,3.25,0,1.00168758767276,1.00168758767276,1.00168758767276,1.00168758767276,0,0.0,1.0
2011-10-06,3.25,3.25,3.25,3.25,0,1.00168758767276,1.00168758767276,1.00168758767276,1.00168758767276,0,0.0,1.0
2011-10-07,3.4999,3.4999,3.4999,3.4999,400,1.07870965787566,1.07870965787566,1.07870965787566,1.07870965787566,1297.80983212572,0.0,1.0
2011-10-10,3.56,3.73,3.55,3.73,4500,1.09723317295847,1.14962913908289,1.09415105730409,1.14962913908289,14600.3606114143,0.0,1.0
2011-10-11,3.4,3.41,3.25,3.25,4200,1.04791932248843,1.0510014381428,1.00168758767276,1.00168758767276,13627.00323732,0.0,1.0
2011-10-12,3.5699,3.5699,3.45,3.52,1500,1.1002844674563,1.1002844674563,1.06332990076032,1.08490471034096,4866.78687047146,0.0,1.0
2011-10-13,3.45,3.61,3.45,3.61,3700,1.06332990076032,1.11264375123036,1.06332990076032,1.11264375123036,12004.7409471628,0.0,1.0
2011-10-14,3.49,3.5,3.37,3.38,3300,1.07565836337783,1.0787404790322,1.03867297552529,1.04175509117967,10706.9311150371,0.0,1.0
2011-10-17,3.49,3.49,3.49,3.49,500,1.07565836337783,1.07565836337783,1.07565836337783,1.07565836337783,1622.26229015714,0.0,1.0
2011-10-18,3.37,3.49,3.37,3.49,3800,1.03867297552529,1.07565836337783,1.03867297552529,1.07565836337783,12329.1934051944,0.0,1.0
2011-10-19,3.37,3.37,3.37,3.37,0,1.03867297552529,1.03867297552529,1.03867297552529,1.03867297552529,0,0.0,1.0
2011-10-20,3.37,3.37,3.37,3.37,0,1.03867297552529,1.03867297552529,1.03867297552529,1.03867297552529,0,0.0,1.0
2011-10-21,3.322,3.322,3.322,3.322,100,1.02387882038428,1.02387882038428,1.02387882038428,1.02387882038428,324.452458031429,0.0,1.0
2011-10-24,3.37,3.37,3.342,3.342,600,1.03867297552529,1.03867297552529,1.03004305169304,1.03004305169304,1946.71474818858,0.0,1.0
2011-10-25,3.37,3.37,3.37,3.37,0,1.03867297552529,1.03867297552529,1.03867297552529,1.03867297552529,0,0.0,1.0
2011-10-26,3.37,3.37,3.37,3.37,0,1.03867297552529,1.03867297552529,1.03867297552529,1.03867297552529,0,0.0,1.0
2011-10-27,3.37,3.37,3.37,3.37,0,1.03867297552529,1.03867297552529,1.03867297552529,1.03867297552529,0,0.0,1.0
2011-10-28,3.37,3.37,3.37,3.37,0,1.03867297552529,1.03867297552529,1.03867297552529,1.03867297552529,0,0.0,1.0
2011-10-31,3.49,3.49,3.37,3.37,200,1.07565836337783,1.07565836337783,1.03867297552529,1.03867297552529,648.904916062856,0.0,1.0
2011-11-01,3.44,3.4638,3.4,3.46,1300,1.06024778510594,1.06758322036336,1.04791932248843,1.06641201641469,4217.88195440857,0.0,1.0
2011-11-02,3.5,3.5,3.48,3.5,700,1.0787404790322,1.0787404790322,1.07257624772345,1.0787404790322,2271.16720622001,0.0,1.0
2011-11-03,3.5,3.5,3.5,3.5,0,1.0787404790322,1.0787404790322,1.0787404790322,1.0787404790322,0,0.0,1.0
2011-11-04,3.5,3.5,3.5,3.5,0,1.0787404790322,1.0787404790322,1.0787404790322,1.0787404790322,0,0.0,1.0
2011-11-07,3.4,3.5,3.39,3.39,2300,1.04791932248843,1.0787404790322,1.04483720683405,1.04483720683405,7462.40653472285,0.0,1.0
2011-11-08,3.4,3.41,3.4,3.41,400,1.04791932248843,1.0510014381428,1.04791932248843,1.0510014381428,1297.80983212571,0.0,1.0
2011-11-09,3.4,3.4,3.4,3.4,0,1.04791932248843,1.04791932248843,1.04791932248843,1.04791932248843,0,0.0,1.0
2011-11-10,3.4,3.4,3.4,3.4,0,1.04791932248843,1.04791932248843,1.04791932248843,1.04791932248843,0,0.0,1.0
2011-11-11,3.48,3.48,3.39,3.39,2000,1.07257624772345,1.07257624772345,1.04483720683405,1.04483720683405,6489.04916062858,0.0,1.0
2011-11-14,3.48,3.48,3.48,3.48,0,1.07257624772345,1.07257624772345,1.07257624772345,1.07257624772345,0,0.0,1.0
2011-11-15,3.49,3.49,3.44,3.44,1500,1.07565836337783,1.07565836337783,1.06024778510594,1.06024778510594,4866.78687047142,0.0,1.0
2011-11-16,3.3801,3.3801,3.3801,3.3801,200,1.04178591233622,1.04178591233622,1.04178591233622,1.04178591233622,648.904916062855,0.0,1.0
2011-11-17,3.31,3.38,3.31,3.38,600,1.02018028159903,1.04175509117967,1.02018028159903,1.04175509117967,1946.71474818857,0.0,1.0
2011-11-18,3.31,3.31,3.31,3.31,0,1.02018028159903,1.02018028159903,1.02018028159903,1.02018028159903,0,0.0,1.0
2011-11-21,3.46,3.55,3.31,3.48,22100,1.06641201641469,1.09415105730409,1.02018028159903,1.07257624772345,71703.9932249461,0.0,1.0
2011-11-22,3.46,3.46,3.46,3.46,0,1.06641201641469,1.06641201641469,1.06641201641469,1.06641201641469,0,0.0,1.0
2011-11-23,3.41,3.4101,3.33,3.33,6900,1.0510014381428,1.05103225929935,1.02634451290778,1.02634451290778,22387.2196041687,0.0,1.0
2011-11-25,3.41,3.41,3.41,3.41,0,1.0510014381428,1.0510014381428,1.0510014381428,1.0510014381428,0,0.0,1.0
2011-11-28,3.41,3.41,3.41,3.41,0,1.0510014381428,1.0510014381428,1.0510014381428,1.0510014381428,0,0.0,1.0
2011-11-29,3.5,3.5,3.5,3.5,2400,1.0787404790322,1.0787404790322,1.0787404790322,1.0787404790322,7786.85899275433,0.0,1.0
2011-11-30,3.49,3.5,3.3572,3.5,2200,1.07565836337783,1.0787404790322,1.03472786748769,1.0787404790322,7137.95407669142,0.0,1.0
2011-12-01,3.49,3.49,3.49,3.49,0,1.07565836337783,1.07565836337783,1.07565836337783,1.07565836337783,0,0.0,1.0
2011-12-02,3.49,3.49,3.49,3.49,0,1.07565836337783,1.07565836337783,1.07565836337783,1.07565836337783,0,0.0,1.0
2011-12-05,3.48,3.49,3.44,3.49,3800,1.07257624772345,1.07565836337783,1.06024778510594,1.07565836337783,12329.1934051943,0.0,1.0
2011-12-06,3.48,3.48,3.3801,3.3801,1800,1.07257624772345,1.07257624772345,1.04178591233622,1.04178591233622,5840.14424456572,0.0,1.0
2011-12-07,3.37,3.48,3.37,3.4,3000,1.03867297552529,1.07257624772345,1.03867297552529,1.04791932248843,9733.57374094291,0.0,1.0
2011-12-08,3.38,3.45,3.38,3.45,2300,1.04175509117967,1.06332990076032,1.04175509117967,1.06332990076032,7462.40653472288,0.0,1.0
2011-12-09,3.42,3.42,3.38,3.4,1200,1.05408355379718,1.05408355379718,1.04175509117967,1.04791932248843,3893.42949637716,0.0,1.0
2011-12-12,3.42,3.42,3.42,3.42,0,1.05408355379718,1.05408355379718,1.05408355379718,1.05408355379718,0,0.0,1.0
2011-12-13,3.38,3.49,3.15,3.37,18900,1.04175509117967,1.07565836337783,0.970866431128984,1.03867297552529,61321.5145679402,0.0,1.0
2011-12-14,3.45,3.52,3.25,3.44,3900,1.06332990076032,1.08490471034096,1.00168758767276,1.06024778510594,12653.6458632257,0.0,1.0
2011-12-15,3.4,3.42,3.28,3.29,1200,1.04791932248843,1.05408355379718,1.01093393463589,1.01401605029027,3893.42949637714,0.0,1.0
2011-12-16,3.4,3.45,3.39,3.45,1000,1.04791932248843,1.06332990076032,1.04483720683405,1.06332990076032,3244.52458031428,0.0,1.0
2011-12-19,3.4,3.4,3.4,3.4,0,1.04791932248843,1.04791932248843,1.04791932248843,1.04791932248843,0,0.0,1.0
2011-12-20,3.3,3.39,3.26,3.3701,9800,1.01709816594465,1.04483720683405,1.00476970332714,1.03870379668184,31796.34088708,0.0,1.0
2011-12-21,3.4,3.4501,3.35,3.4501,2000,1.04791932248843,1.06336072191686,1.03250874421654,1.06336072191686,6489.04916062856,0.0,1.0
2011-12-22,3.41,3.48,3.26,3.2852,4300,1.0510014381428,1.07257624772345,1.00476970332714,1.01253663477617,13951.4556953515,0.0,1.0
2011-12-23,3.45,3.45,3.26,3.26,1100,1.06332990076032,1.06332990076032,1.00476970332714,1.00476970332714,3568.97703834571,0.0,1.0
2011-12-27,3.4999,3.4999,3.34,3.34,800,1.07870965787566,1.07870965787566,1.02942662856216,1.02942662856216,2595.61966425143,0.0,1.0
2011-12-28,3.34,3.37,3.25,3.27,5300,1.02942662856216,1.03867297552529,1.00168758767276,1.00785181898152,17195.9802756658,0.0,1.0
2011-12-29,3.25,3.35,3.25,3.2853,2400,1.00168758767276,1.03250874421654,1.00168758767276,1.01256745593271,7786.85899275431,0.0,1.0
2011-12-30,3.22,3.47,3.15,3.15,19400,0.992441240709628,1.06949413206907,0.970866431128984,0.970866431128984,62943.7768580972,0.0,1.0
2012-01-03,3.28,3.52,3.23,3.28,14500,1.01093393463589,1.08490471034096,0.995523356364005,1.01093393463589,47045.6064145574,0.0,1.0
2012-01-04,3.2992,3.31,3.19,3.27,7300,1.0168515966923,1.02018028159903,0.983194893746494,1.00785181898152,23685.0294362943,0.0,1.0
2012-01-05,3.2,3.2992,3.15,3.28,5300,0.986277009400872,1.0168515966923,0.970866431128984,1.01093393463589,17195.9802756658,0.0,1.0
2012-01-06,3.32,3.48,3.04,3.19,13400,1.0232623972534,1.07257624772345,0.936963158930829,0.983194893746494,43476.6293762117,0.0,1.0
2012-01-09,3.26,3.5,3.26,3.39,8800,1.00476970332714,1.0787404790322,1.00476970332714,1.04483720683405,28551.8163067657,0.0,1.0
2012-01-10,3.45,3.55,3.19,3.19,177100,1.06332990076032,1.09415105730409,0.983194893746494,0.983194893746494,574605.303173659,0.0,1.0
2012-01-11,3.17,3.54,3.17,3.33,166800,0.977030662437739,1.09106894164972,0.977030662437739,1.02634451290778,541186.699996424,0.0,1.0
2012-01-12,3.32,3.67,3.26,3.55,27300,1.0232623972534,1.13113644515663,1.00476970332714,1.09415105730409,88575.5210425806,0.0,1.0
2012-01-13,3.43,3.58,3.2,3.2,29900,1.05716566945156,1.10339740426723,0.986277009400872,0.986277009400872,97011.2849513973,0.0,1.0
2012-01-17,3.68,3.69,3.48,3.48,54600,1.134218560811,1.13730067646538,1.07257624772345,1.07257624772345,177151.042085161,0.0,1.0
2012-01-18,3.644,3.675,3.6,3.62,130100,1.12312294445524,1.13267750298381,1.10956163557598,1.11572586688474,422112.647898891,0.0,1.0
2012-01-19,3.635,3.66,3.6104,3.6104,1000,1.1203490403663,1.12805432950225,1.11276703585653,1.11276703585653,3244.5245803143,0.0,1.0
2012-01-20,3.78,3.78,3.598,3.67,6600,1.16503971735478,1.16503971735478,1.10894521244511,1.13113644515663,21413.8622300743,0.0,1.0
2012-01-23,3.83,3.84,3.61,3.61,2100,1.18045029562667,1.18353241128105,1.11264375123036,1.11264375123036,6813.50161866001,0.0,1.0
2012-01-24,3.8,3.8,3.76,3.76,2300,1.17120394866354,1.17120394866354,1.15887548604602,1.15887548604602,7462.40653472285,0.0,1.0
2012-01-25,3.8,3.8,3.71,3.71,400,1.20202510520731,1.20202510520731,1.17355608955767,1.17355608955767,1264.53265694301,0.1,1.0
2012-01-26,3.79,3.79,3.78,3.78,2100,1.19886188124624,1.19886188124624,1.19569865728517,1.19569865728517,6638.79644895079,0.0,1.0
2012-01-27,3.79,3.79,3.79,3.79,0,1.19886188124624,1.19886188124624,1.19886188124624,1.19886188124624,0,0.0,1.0
2012-01-30,3.79,3.79,3.79,3.79,0,1.19886188124624,1.19886188124624,1.19886188124624,1.19886188124624,0,0.0,1.0
2012-01-31,3.85,3.85,3.7001,3.8,1100,1.21784122501267,1.21784122501267,1.17042449783621,1.20202510520731,3477.46480659327,0.0,1.0
2012-02-01,3.67,3.85,3.5,3.85,5300,1.16090319371338,1.21784122501267,1.10712838637516,1.21784122501267,16755.0577044948,0.0,1.0
2012-02-02,3.6,3.67,3.6,3.62,1000,1.13876062598588,1.16090319371338,1.13876062598588,1.14508707390802,3161.3316423575,0.0,1.0
2012-02-03,3.69,3.69,3.62,3.62,1700,1.16722964163552,1.16722964163552,1.14508707390802,1.14508707390802,5374.26379200779,0.0,1.0
2012-02-06,3.85,3.85,3.58,3.68,15300,1.21784122501267,1.21784122501267,1.13243417806373,1.16406641767445,48368.3741280701,0.0,1.0
2012-02-07,3.84,3.85,3.84,3.85,1100,1.2146780010516,1.21784122501267,1.2146780010516,1.21784122501267,3477.46480659327,0.0,1.0
2012-02-08,3.92,3.98,3.86,3.98,6900,1.23998379274018,1.25896313650661,1.22100444897374,1.25896313650661,21813.1883322668,0.0,1.0
2012-02-09,3.88,3.94,3.88,3.94,6700,1.22733089689589,1.24631024066232,1.22733089689589,1.24631024066232,21180.9220037953,0.0,1.0
2012-02-10,3.91,3.98,3.9,3.9,5400,1.2368205687791,1.25896313650661,1.23365734481803,1.23365734481803,17071.1908687306,0.0,1.0
2012-02-13,3.97,3.97,3.84,3.96,4900,1.25579991254554,1.25579991254554,1.2146780010516,1.25263668858446,15490.5250475518,0.0,1.0
2012-02-14,3.9799,3.9799,3.83,3.97,1300,1.258931504267,1.258931504267,1.21151477709053,1.25579991254554,4109.73113506476,0.0,1.0
2012-02-15,3.93,3.95,3.93,3.95,1200,1.24314701670125,1.24947346462339,1.24314701670125,1.24947346462339,3793.59797082901,0.0,1.0
2012-02-16,4.0,4.01,3.95,3.95,13100,1.26528958442875,1.26845280838982,1.24947346462339,1.24947346462339,41413.4445148835,0.0,1.0
2012-02-17,4.16,4.17,4.1,4.1,1400,1.3159011678059,1.31906439176697,1.29692182403947,1.29692182403947,4425.86429930052,0.0,1.0
2012-02-21,4.2,4.2,4.14,4.15,8000,1.32855406365019,1.32855406365019,1.30957471988376,1.31273794384483,25290.6531388601,0.0,1.0
2012-02-22,4.3301,4.4,4.21,4.25,20400,1.36970760738373,1.39181854287163,1.33171728761126,1.34437018345555,64491.1655040935,0.0,1.0
2012-02-23,4.22,4.48,4.0,4.48,28000,1.33488051157233,1.4171243345602,1.26528958442875,1.4171243345602,88517.2859860106,0.0,1.0
2012-02-24,4.0499,4.2,4.0499,4.2,6400,1.2810740719945,1.32855406365019,1.2810740719945,1.32855406365019,20232.5225110881,0.0,1.0
2012-02-27,3.7,4.01,3.69,4.01,33900,1.17039286559659,1.26845280838982,1.16722964163552,1.26845280838982,107169.14267592,0.0,1.0
2012-02-28,3.75,3.89,3.64,3.74,19700,1.18620898540195,1.23049412085696,1.15141352183016,1.18304576144088,62278.2333544432,0.0,1.0
2012-02-29,3.85,3.9,3.68,3.73,1100,1.21784122501267,1.23365734481803,1.16406641767445,1.17988253747981,3477.46480659327,0.0,1.0
2012-03-01,3.79,3.79,3.63,3.79,5900,1.19886188124624,1.19886188124624,1.14825029786909,1.19886188124624,18651.8566899094,0.0,1.0
2012-03-02,3.76,3.79,3.7,3.7,1600,1.18937220936303,1.19886188124624,1.17039286559659,1.17039286559659,5058.13062777201,0.0,1.0
2012-03-05,3.77,3.906,3.73,3.75,5400,1.1925354333241,1.23555527919468,1.17988253747981,1.18620898540195,17071.1908687305,0.0,1.0
2012-03-06,3.99,3.99,3.81,3.81,3300,1.26212636046768,1.26212636046768,1.20518832916839,1.20518832916839,10432.3944197798,0.0,1.0
2012-03-07,3.9,4.19,3.87,3.98,16700,1.23365734481803,1.32539083968912,1.22416767293482,1.25896313650661,52794.2384273706,0.0,1.0
2012-03-08,3.95,3.95,3.87,3.95,3100,1.24947346462339,1.24947346462339,1.22416767293482,1.24947346462339,9800.12809130831,0.0,1.0
2012-03-09,3.95,3.95,3.95,3.95,0,1.24947346462339,1.24947346462339,1.24947346462339,1.24947346462339,0,0.0,1.0
2012-03-12,4.07,4.12,3.86,3.975,3100,1.28743215215625,1.30324827196161,1.22100444897374,1.25738152452607,9800.12809130833,0.0,1.0
2012-03-13,4.1007,4.11,3.814,3.814,3800,1.29714324971674,1.30008504800054,1.20645361875281,1.20645361875281,12013.0602409586,0.0,1.0
2012-03-14,4.0992,4.0992,3.93,3.95,2700,1.29666876612258,1.29666876612258,1.24314701670125,1.24947346462339,8535.59543436531,0.0,1.0
2012-03-15,4.08,4.1,4.01,4.01,1700,1.29059537611733,1.29692182403947,1.26845280838982,1.26845280838982,5374.26379200776,0.0,1.0
2012-03-16,4.14,4.14,4.1,4.1,2400,1.30957471988376,1.30957471988376,1.29692182403947,1.29692182403947,7587.19594165802,0.0,1.0
2012-03-19,4.15,4.15,4.1282,4.1282,1900,1.31273794384483,1.31273794384483,1.30584211560969,1.30584211560969,6006.53012047927,0.0,1.0
2012-03-20,4.15,4.15,4.15,4.15,0,1.31273794384483,1.31273794384483,1.31273794384483,1.31273794384483,0,0.0,1.0
2012-03-21,4.11,4.12,4.09,4.12,1800,1.30008504800054,1.30324827196161,1.2937586000784,1.30324827196161,5690.39695624353,0.0,1.0
2012-03-22,4.04,4.12,4.04,4.12,500,1.27794248027304,1.30324827196161,1.27794248027304,1.30324827196161,1580.66582117876,0.0,1.0
2012-03-23,4.0,4.0,3.88,3.93,2000,1.26528958442875,1.26528958442875,1.22733089689589,1.24314701670125,6322.66328471503,0.0,1.0
2012-03-26,4.09,4.15,4.03,4.03,8100,1.2937586000784,1.31273794384483,1.27477925631197,1.27477925631197,25606.7863030958,0.0,1.0
2012-03-27,4.09,4.09,4.09,4.09,0,1.2937586000784,1.2937586000784,1.2937586000784,1.2937586000784,0,0.0,1.0
2012-03-28,3.95,3.95,3.95,3.95,100,1.24947346462339,1.24947346462339,1.24947346462339,1.24947346462339,316.133164235752,0.0,1.0
2012-03-29,3.9001,4.02,3.9001,4.02,600,1.23368897705764,1.27161603235089,1.23368897705764,1.27161603235089,1896.79898541451,0.0,1.0
2012-03-30,4.02,4.1,4.01,4.1,9200,1.27161603235089,1.29692182403947,1.26845280838982,1.29692182403947,29084.2511096892,0.0,1.0
2012-04-02,4.15,4.15,4.0501,4.12,6800,1.31273794384483,1.31273794384483,1.28113733647372,1.30324827196161,21497.0551680311,0.0,1.0
2012-04-03,3.93,4.2,3.9,4.14,11500,1.24314701670125,1.32855406365019,1.23365734481803,1.30957471988376,36355.3138871114,0.0,1.0
2012-04-04,3.93,3.93,3.93,3.93,0,1.24314701670125,1.24314701670125,1.24314701670125,1.24314701670125,0,0.0,1.0
2012-04-05,4.1,4.1,4.08,4.08,3200,1.29692182403947,1.29692182403947,1.29059537611733,1.29059537611733,10116.261255544,0.0,1.0
2012-04-09,4.0999,4.1,4.08,4.1,7500,1.29689019179986,1.29692182403947,1.29059537611733,1.29692182403947,23709.9873176813,0.0,1.0
2012-04-10,3.9701,4.1,3.9701,4.1,5700,1.25583154478515,1.29692182403947,1.25583154478515,1.29692182403947,18019.5903614378,0.0,1.0
2012-04-11,4.1,4.2,4.06,4.06,6300,1.29692182403947,1.32855406365019,1.28426892819518,1.28426892819518,19916.3893468523,0.0,1.0
2012-04-12,4.15,4.16,4.09,4.09,9000,1.31273794384483,1.3159011678059,1.2937586000784,1.2937586000784,28451.9847812176,0.0,1.0
2012-04-13,4.1,4.1,4.1,4.1,800,1.29692182403947,1.29692182403947,1.29692182403947,1.29692182403947,2529.06531388601,0.0,1.0
2012-04-16,4.08,4.08,4.08,4.08,300,1.29059537611733,1.29059537611733,1.29059537611733,1.29059537611733,948.399492707251,0.0,1.0
2012-04-17,4.15,4.15,4.06,4.06,3900,1.31273794384483,1.31273794384483,1.28426892819518,1.28426892819518,12329.1934051943,0.0,1.0
2012-04-18,4.1,4.11,4.1,4.11,400,1.29692182403947,1.30008504800054,1.29692182403947,1.30008504800054,1264.53265694301,0.0,1.0
2012-04-19,4.13,4.15,4.09,4.09,1100,1.30641149592269,1.31273794384483,1.2937586000784,1.2937586000784,3477.46480659325,0.0,1.0
2012-04-20,4.01,4.15,4.01,4.15,900,1.26845280838982,1.31273794384483,1.26845280838982,1.31273794384483,2845.19847812177,0.0,1.0
2012-04-23,4.15,4.15,4.02,4.02,2300,1.31273794384483,1.31273794384483,1.27161603235089,1.27161603235089,7271.06277742228,0.0,1.0
2012-04-24,4.14,4.15,3.95,4.09,23200,1.30957471988376,1.31273794384483,1.24947346462339,1.2937586000784,73342.8941026942,0.0,1.0
2012-04-25,4.14,4.14,4.14,4.14,0,1.30957471988376,1.30957471988376,1.30957471988376,1.30957471988376,0,0.0,1.0
2012-04-26,4.14,4.14,4.14,4.14,0,1.30957471988376,1.30957471988376,1.30957471988376,1.30957471988376,0,0.0,1.0
2012-04-27,4.15,4.15,4.14,4.15,500,1.31273794384483,1.31273794384483,1.30957471988376,1.31273794384483,1580.66582117876,0.0,1.0
2012-04-30,4.1,4.15,4.0,4.0,7800,1.29692182403947,1.31273794384483,1.26528958442875,1.26528958442875,24658.3868103886,0.0,1.0
2012-05-01,4.09,4.09,4.0,4.05,3000,1.2937586000784,1.2937586000784,1.26528958442875,1.28110570423411,9483.99492707253,0.0,1.0
2012-05-02,4.2,4.2001,4.0435,4.0435,5000,1.32855406365019,1.3285856958898,1.27904960865941,1.27904960865941,15806.6582117876,0.0,1.0
2012-05-03,4.2,4.2,4.2,4.2,0,1.32855406365019,1.32855406365019,1.32855406365019,1.32855406365019,0,0.0,1.0
2012-05-04,4.11,4.15,4.11,4.15,1200,1.30008504800054,1.31273794384483,1.30008504800054,1.31273794384483,3793.59797082902,0.0,1.0
2012-05-07,4.07,4.07,4.07,4.07,900,1.28743215215625,1.28743215215625,1.28743215215625,1.28743215215625,2845.19847812177,0.0,1.0
2012-05-08,4.2,4.2,4.166,4.166,500,1.32855406365019,1.32855406365019,1.31779910218254,1.31779910218254,1580.66582117876,0.0,1.0
2012-05-09,4.38,4.45,4.2,4.2,22000,1.38549209494948,1.40763466267699,1.32855406365019,1.32855406365019,69549.2961318654,0.0,1.0
2012-05-10,4.5,4.53,4.42,4.42,3000,1.42345078248234,1.43294045436556,1.39814499079377,1.39814499079377,9483.99492707258,0.0,1.0
2012-05-11,4.45,4.49,4.4308,4.49,8100,1.40763466267699,1.42028755852127,1.40156127267173,1.42028755852127,25606.7863030958,0.0,1.0
2012-05-14,4.38,4.41,4.38,4.41,8100,1.38549209494948,1.3949817668327,1.38549209494948,1.3949817668327,25606.7863030959,0.0,1.0
2012-05-15,4.38,4.38,4.38,4.38,0,1.38549209494948,1.38549209494948,1.38549209494948,1.38549209494948,0,0.0,1.0
2012-05-16,4.25,4.27,4.25,4.27,2000,1.34437018345555,1.35069663137769,1.34437018345555,1.35069663137769,6322.66328471502,0.0,1.0
2012-05-17,4.23,4.2301,4.23,4.23,1400,1.3380437355334,1.33807536777301,1.3380437355334,1.3380437355334,4425.86429930053,0.0,1.0
2012-05-18,4.18,4.18,4.15,4.15,2100,1.32222761572804,1.32222761572804,1.31273794384483,1.31273794384483,6638.7964489508,0.0,1.0
2012-05-21,4.18,4.18,4.18,4.18,0,1.32222761572804,1.32222761572804,1.32222761572804,1.32222761572804,0,0.0,1.0
2012-05-22,4.36,4.36,4.23,4.23,25000,1.37916564702734,1.37916564702734,1.3380437355334,1.3380437355334,79033.2910589378,0.0,1.0
2012-05-23,4.48,4.48,4.2,4.2,3900,1.4171243345602,1.4171243345602,1.32855406365019,1.32855406365019,12329.1934051943,0.0,1.0
2012-05-24,4.43,4.49,4.345,4.43,17400,1.40130821475484,1.42028755852127,1.37442081108573,1.40130821475484,55007.1705770208,0.0,1.0
2012-05-25,4.45,4.45,4.45,4.45,100,1.40763466267699,1.40763466267699,1.40763466267699,1.40763466267699,316.13316423575,0.0,1.0
2012-05-29,4.43,4.43,4.43,4.43,200,1.40130821475484,1.40130821475484,1.40130821475484,1.40130821475484,632.266328471504,0.0,1.0
2012-05-30,4.27,4.43,4.14,4.41,3700,1.35069663137769,1.40130821475484,1.30957471988376,1.3949817668327,11696.9270767228,0.0,1.0
2012-05-31,4.34,4.43,4.06,4.24,5600,1.37283919910519,1.40130821475484,1.28426892819518,1.34120695949448,17703.4571972021,0.0,1.0
2012-06-01,4.2,4.38,4.2,4.28,9400,1.32855406365019,1.38549209494948,1.32855406365019,1.35385985533876,29716.5174381606,0.0,1.0
2012-06-04,4.2,4.31,4.06,4.31,2600,1.32855406365019,1.36334952722198,1.28426892819518,1.36334952722198,8219.46227012953,0.0,1.0
2012-06-05,4.2,4.2,4.2,4.2,0,1.32855406365019,1.32855406365019,1.32855406365019,1.32855406365019,0,0.0,1.0
2012-06-06,4.05,4.23,4.05,4.17,600,1.28110570423411,1.3380437355334,1.28110570423411,1.31906439176697,1896.79898541451,0.0,1.0
2012-06-07,4.23,4.23,4.08,4.08,700,1.3380437355334,1.3380437355334,1.29059537611733,1.29059537611733,2212.93214965027,0.0,1.0
2012-06-08,4.2195,4.23,4.2195,4.23,1100,1.33472235037428,1.3380437355334,1.33472235037428,1.3380437355334,3477.46480659326,0.0,1.0
2012-06-11,4.12,4.22,4.12,4.22,1400,1.30324827196161,1.33488051157233,1.30324827196161,1.33488051157233,4425.86429930053,0.0,1.0
2012-06-12,4.12,4.12,4.05,4.1,3300,1.30324827196161,1.30324827196161,1.28110570423411,1.29692182403947,10432.3944197798,0.0,1.0
2012-06-13,4.05,4.07,4.05,4.07,1100,1.28110570423411,1.28743215215625,1.28110570423411,1.28743215215625,3477.46480659327,0.0,1.0
2012-06-14,4.14,4.14,4.13,4.13,800,1.30957471988376,1.30957471988376,1.30641149592269,1.30641149592269,2529.06531388601,0.0,1.0
2012-06-15,4.24,4.24,4.0,4.0,500,1.34120695949448,1.34120695949448,1.26528958442875,1.26528958442875,1580.66582117875,0.0,1.0
2012-06-18,4.21,4.21,4.21,4.21,100,1.33171728761126,1.33171728761126,1.33171728761126,1.33171728761126,316.133164235752,0.0,1.0
2012-06-19,4.0899,4.1,4.0799,4.1,10100,1.29372696783879,1.29692182403947,1.29056374387772,1.29692182403947,31929.4495878108,0.0,1.0
2012-06-20,4.04,4.09,3.8201,3.8201,1700,1.27794248027304,1.2937586000784,1.20838318536907,1.20838318536907,5374.26379200777,0.0,1.0
2012-06-21,4.09,4.09,4.07,4.07,2000,1.2937586000784,1.2937586000784,1.28743215215625,1.28743215215625,6322.66328471502,0.0,1.0
2012-06-22,4.09,4.09,3.85,4.0,1400,1.2937586000784,1.2937586000784,1.21784122501267,1.26528958442875,4425.86429930051,0.0,1.0
2012-06-25,4.0,4.06,4.0,4.05,8200,1.26528958442875,1.28426892819518,1.26528958442875,1.28110570423411,25922.9194673316,0.0,1.0
2012-06-26,4.0,4.0,4.0,4.0,0,1.26528958442875,1.26528958442875,1.26528958442875,1.26528958442875,0,0.0,1.0
2012-06-27,4.041,4.07,4.04,4.05,7600,1.27825880266915,1.28743215215625,1.27794248027304,1.28110570423411,24026.120481917,0.0,1.0
2012-06-28,4.04,4.04,4.04,4.04,0,1.27794248027304,1.27794248027304,1.27794248027304,1.27794248027304,0,0.0,1.0
2012-06-29,4.0,4.04,4.0,4.04,3500,1.26528958442875,1.27794248027304,1.26528958442875,1.27794248027304,11064.6607482513,0.0,1.0
2012-07-02,4.04,4.04,3.84,4.0,7100,1.27794248027304,1.27794248027304,1.2146780010516,1.26528958442875,22445.4546607383,0.0,1.0
2012-07-03,4.04,4.04,4.04,4.04,0,1.27794248027304,1.27794248027304,1.27794248027304,1.27794248027304,0,0.0,1.0
2012-07-05,4.0101,4.06,4.0,4.04,9300,1.26848444062943,1.28426892819518,1.26528958442875,1.27794248027304,29400.384273925,0.0,1.0
2012-07-06,4.01,4.16,4.0,4.06,3800,1.26845280838982,1.3159011678059,1.26528958442875,1.28426892819518,12013.0602409586,0.0,1.0
2012-07-09,4.1,4.11,4.05,4.05,2800,1.29692182403947,1.30008504800054,1.28110570423411,1.28110570423411,8851.72859860104,0.0,1.0
2012-07-10,4.2,4.2,4.17,4.17,3200,1.32855406365019,1.32855406365019,1.31906439176697,1.31906439176697,10116.261255544,0.0,1.0
2012-07-11,4.2,4.2,4.2,4.2,200,1.32855406365019,1.32855406365019,1.32855406365019,1.32855406365019,632.266328471502,0.0,1.0
2012-07-12,4.03,4.2,4.03,4.17,4700,1.27477925631197,1.32855406365019,1.27477925631197,1.31906439176697,14858.2587190803,0.0,1.0
2012-07-13,4.03,4.03,4.03,4.03,0,1.27477925631197,1.27477925631197,1.27477925631197,1.27477925631197,0,0.0,1.0
2012-07-16,4.0699,4.07,4.0699,4.07,1100,1.28740051991664,1.28743215215625,1.28740051991664,1.28743215215625,3477.46480659327,0.0,1.0
2012-07-17,4.01,4.04,4.0,4.04,11000,1.26845280838982,1.27794248027304,1.26528958442875,1.27794248027304,34774.6480659327,0.0,1.0
2012-07-18,4.1001,4.1001,4.0,4.03,6400,1.29695345627908,1.29695345627908,1.26528958442875,1.27477925631197,20232.5225110881,0.0,1.0
2012-07-19,4.15,4.18,4.09,4.1,5800,1.31273794384483,1.32222761572804,1.2937586000784,1.29692182403947,18335.7235256736,0.0,1.0
2012-07-20,4.25,4.25,4.01,4.0775,500,1.34437018345555,1.34437018345555,1.26845280838982,1.28980457012706,1580.66582117875,0.0,1.0
2012-07-23,4.18,4.18,4.18,4.18,300,1.32222761572804,1.32222761572804,1.32222761572804,1.32222761572804,948.399492707258,0.0,1.0
2012-07-24,4.15,4.15,4.15,4.15,200,1.31273794384483,1.31273794384483,1.31273794384483,1.31273794384483,632.266328471503,0.0,1.0
2012-07-25,4.15,4.15,4.15,4.15,0,1.31273794384483,1.31273794384483,1.31273794384483,1.31273794384483,0,0.0,1.0
2012-07-26,4.2,4.2,4.12,4.12,5000,1.32855406365019,1.32855406365019,1.30324827196161,1.30324827196161,15806.6582117876,0.0,1.0
2012-07-27,4.14,4.15,3.9701,3.9701,3100,1.30957471988376,1.31273794384483,1.25583154478515,1.25583154478515,9800.12809130827,0.0,1.0
2012-07-30,4.16,4.19,4.16,4.163,15500,1.3159011678059,1.32539083968912,1.3159011678059,1.31685013499422,49000.6404565415,0.0,1.0
2012-07-31,4.1,4.2,3.97,4.0,2100,1.29692182403947,1.32855406365019,1.25579991254554,1.26528958442875,6638.79644895078,0.0,1.0
2012-08-01,4.1,4.1,4.1,4.1,0,1.29692182403947,1.29692182403947,1.29692182403947,1.29692182403947,0,0.0,1.0
2012-08-02,4.1,4.1,4.1,4.1,0,1.29692182403947,1.29692182403947,1.29692182403947,1.29692182403947,0,0.0,1.0
2012-08-03,4.04,4.04,4.04,4.04,3900,1.27794248027304,1.27794248027304,1.27794248027304,1.27794248027304,12329.1934051943,0.0,1.0
2012-08-06,4.1,4.14,4.1,4.1,3100,1.29692182403947,1.30957471988376,1.29692182403947,1.29692182403947,9800.12809130829,0.0,1.0
2012-08-07,4.15,4.16,4.1,4.12,2600,1.31273794384483,1.3159011678059,1.29692182403947,1.30324827196161,8219.46227012953,0.0,1.0
2012-08-08,4.94,4.99,4.65,4.92,84800,1.56263263676951,1.57844875657487,1.47089914189842,1.55630618884736,268080.923271917,0.0,1.0
2012-08-09,4.87,4.99,4.76,4.87,38200,1.540490069042,1.57844875657487,1.50569460547021,1.540490069042,120762.868738057,0.0,1.0
2012-08-10,4.61,4.83,4.14,4.8,22900,1.45824624605414,1.52783717319772,1.30957471988376,1.5183475013145,72394.4946099869,0.0,1.0
2012-08-13,4.57,4.61,4.21,4.61,24600,1.44559335020985,1.45824624605414,1.33171728761126,1.45824624605414,77768.7584019948,0.0,1.0
2012-08-14,4.262,4.53,4.26,4.53,1200,1.34816605220883,1.43294045436556,1.34753340741662,1.43294045436556,3793.59797082903,0.0,1.0
2012-08-15,4.5,4.59,4.35,4.35,20000,1.42345078248234,1.45191979813199,1.37600242306627,1.37600242306627,63226.6328471505,0.0,1.0
2012-08-16,4.5299,4.54,4.44,4.5,2500,1.43290882212595,1.43610367832663,1.40447143871591,1.42345078248234,7903.32910589378,0.0,1.0
2012-08-17,4.55,4.5501,4.42,4.55,8200,1.4392669022877,1.43929853452731,1.39814499079377,1.4392669022877,25922.9194673317,0.0,1.0
2012-08-20,4.65,4.65,4.55,4.55,15100,1.47089914189842,1.47089914189842,1.4392669022877,1.4392669022877,47736.1077995986,0.0,1.0
2012-08-21,4.62,4.62,4.4,4.59,10600,1.49936815754807,1.49936815754807,1.4279696738553,1.48963200068087,32661.7580568633,0.12,1.0
2012-08-22,4.3201,4.3201,4.3201,4.3201,200,1.40203904273234,1.40203904273234,1.40203904273234,1.40203904273234,616.259585978554,0.0,1.0
2012-08-23,4.38,4.6,4.341,4.42,2200,1.42147890261051,1.49287738630327,1.40882189868315,1.4344604451001,6778.85544576408,0.0,1.0
2012-08-24,4.43,4.44,4.43,4.43,7600,1.4377058307225,1.4409512163449,1.4377058307225,1.4377058307225,23417.864267185,0.0,1.0
2012-08-27,4.4892,4.55,4.4601,4.49,10400,1.4569185136071,1.47665045819128,1.44747444144592,1.45717814445689,32045.4984708847,0.0,1.0
2012-08-28,4.5,4.6,4.5,4.54,9000,1.46042353007929,1.49287738630327,1.46042353007929,1.47340507256888,27731.6813690349,0.0,1.0
2012-08-29,4.5508,4.6,4.52,4.6,3900,1.47691008904107,1.49287738630327,1.46691430132409,1.49287738630327,12017.0619265818,0.0,1.0
2012-08-30,4.55,4.64,4.53,4.53,10500,1.47665045819128,1.50585892879287,1.47015968694648,1.47015968694648,32353.6282638741,0.0,1.0
2012-08-31,4.68,4.7,4.52,4.55,2400,1.51884047128246,1.52533124252726,1.46691430132409,1.47665045819128,7395.11503174264,0.0,1.0
2012-09-04,4.61,4.67,4.51,4.59,3200,1.49612277192567,1.51559508566006,1.46366891570169,1.48963200068087,9860.15337565687,0.0,1.0
2012-09-05,4.61,4.61,4.61,4.61,0,1.49612277192567,1.49612277192567,1.49612277192567,1.49612277192567,0,0.0,1.0
2012-09-06,4.64,4.68,4.62,4.65,17600,1.50585892879287,1.51884047128246,1.49936815754807,1.50910431441527,54230.8435661126,0.0,1.0
2012-09-07,4.65,4.7,4.64,4.65,15400,1.50910431441527,1.52533124252726,1.50585892879287,1.50910431441527,47451.9881203485,0.0,1.0
2012-09-10,4.62,4.62,4.62,4.62,200,1.49936815754807,1.49936815754807,1.49936815754807,1.49936815754807,616.259585978553,0.0,1.0
2012-09-11,4.72,4.72,4.63,4.63,12500,1.53182201377205,1.53182201377205,1.50261354317047,1.50261354317047,38516.2241236597,0.0,1.0
2012-09-12,4.71,4.72,4.69,4.714,16700,1.52857662814966,1.53182201377205,1.52208585690486,1.52987478239861,51457.6754292091,0.0,1.0
2012-09-13,4.73,4.73,4.6201,4.64,9000,1.53506739939445,1.53506739939445,1.49940061140429,1.50585892879287,27731.681369035,0.0,1.0
2012-09-14,4.8,4.8,4.75,4.75,14900,1.55778509875124,1.55778509875124,1.54155817063925,1.54155817063925,45911.3391554023,0.0,1.0
2012-09-17,4.795,4.9,4.731,4.8,24200,1.55616240594004,1.59023895497523,1.53539193795669,1.55778509875124,74567.4099034051,0.0,1.0
2012-09-18,4.75,4.84,4.75,4.83,3500,1.54155817063925,1.57076664124083,1.54155817063925,1.56752125561844,10784.5427546247,0.0,1.0
2012-09-19,4.75,4.79,4.6817,4.77,9100,1.54155817063925,1.55453971312884,1.51939218683827,1.54804894188405,28039.8111620242,0.0,1.0
2012-09-20,4.7,4.75,4.68,4.75,12900,1.52533124252726,1.54155817063925,1.51884047128246,1.54155817063925,39748.7432956166,0.0,1.0
2012-09-21,4.89,4.89,4.77,4.83,3100,1.58699356935283,1.58699356935283,1.54804894188405,1.56752125561844,9552.02358266756,0.0,1.0
2012-09-24,4.75,4.9,4.74,4.9,11900,1.54155817063925,1.59023895497523,1.53831278501685,1.59023895497523,36667.4453657239,0.0,1.0
2012-09-25,4.7,4.8281,4.7,4.7601,5800,1.52533124252726,1.56690463235018,1.52533124252726,1.54483601011787,17871.527993378,0.0,1.0
2012-09-26,4.71,4.86,4.7,4.8276,2200,1.52857662814966,1.57725741248563,1.52533124252726,1.56674236306906,6778.85544576407,0.0,1.0
2012-09-27,4.68,4.71,4.68,4.68,2600,1.51884047128246,1.52857662814966,1.51884047128246,1.51884047128246,8011.3746177212,0.0,1.0
2012-09-28,4.48,4.71,4.45,4.71,8400,1.45393275883449,1.52857662814966,1.4441966019673,1.52857662814966,25882.9026110993,0.0,1.0
2012-10-01,4.5101,4.5101,4.51,4.51,300,1.46370136955791,1.46370136955791,1.46366891570169,1.46366891570169,924.389378967831,0.0,1.0
2012-10-02,4.5201,4.65,4.52,4.55,5200,1.46694675518031,1.50910431441527,1.46691430132409,1.47665045819128,16022.7492354424,0.0,1.0
2012-10-03,4.82,4.82,4.56,4.56,10600,1.56427586999604,1.56427586999604,1.47989584381368,1.47989584381368,32661.7580568633,0.0,1.0
2012-10-04,4.7677,4.83,4.7677,4.83,4200,1.54730250319089,1.56752125561844,1.54730250319089,1.56752125561844,12941.4513055497,0.0,1.0
2012-10-05,4.82,4.83,4.8183,4.83,8100,1.56427586999604,1.56752125561844,1.56372415444023,1.56752125561844,24958.5132321314,0.0,1.0
2012-10-08,4.76,4.8501,4.75,4.79,3400,1.54480355626165,1.57404448071946,1.54155817063925,1.55453971312884,10476.4129616354,0.0,1.0
2012-10-09,4.76,4.76,4.76,4.76,0,1.54480355626165,1.54480355626165,1.54480355626165,1.54480355626165,0,0.0,1.0
2012-10-10,4.85,4.94,4.85,4.94,800,1.57401202686323,1.60322049746482,1.57401202686323,1.60322049746482,2465.03834391422,0.0,1.0
2012-10-11,4.6,4.85,4.55,4.84,8000,1.49287738630327,1.57401202686323,1.47665045819128,1.57076664124083,24650.3834391422,0.0,1.0
2012-10-12,4.75,4.75,4.61,4.64,3300,1.54155817063925,1.54155817063925,1.49612277192567,1.50585892879287,10168.2831686461,0.0,1.0
2012-10-15,4.85,4.85,4.75,4.75,4000,1.57401202686323,1.57401202686323,1.54155817063925,1.54155817063925,12325.1917195711,0.0,1.0
2012-10-16,4.9,4.9199,4.87,4.87,6000,1.59023895497523,1.5966972723638,1.58050279810803,1.58050279810803,18487.7875793566,0.0,1.0
2012-10-17,5.0,5.01,4.9,4.92,16400,1.62269281119921,1.62593819682161,1.59023895497523,1.59672972622002,50533.2860502414,0.0,1.0
2012-10-18,5.35,5.37,5.03,5.03,38200,1.73628130798315,1.74277207922795,1.63242896806641,1.63242896806641,117705.580921904,0.0,1.0
2012-10-19,5.2399,5.35,5.1,5.33,9200,1.70054961228055,1.73628130798315,1.65514666742319,1.72979053673836,28347.9409550134,0.0,1.0
2012-10-22,5.2499,5.4,5.24,5.37,6400,1.70379499790295,1.75250823609515,1.70058206613677,1.74277207922795,19720.3067513137,0.0,1.0
2012-10-23,5.12,5.2,5.1,5.2,5600,1.66163743866799,1.68760052364718,1.65514666742319,1.68760052364718,17255.2684073995,0.0,1.0
2012-10-24,5.1983,5.2,5.16,5.16,3900,1.68704880809137,1.68760052364718,1.67461898115758,1.67461898115758,12017.0619265818,0.0,1.0
2012-10-25,5.06,5.2,5.0065,5.2,500,1.6421651249336,1.68760052364718,1.62480231185377,1.68760052364718,1540.64896494638,0.0,1.0
2012-10-26,5.06,5.06,5.06,5.06,0,1.6421651249336,1.6421651249336,1.6421651249336,1.6421651249336,0,0.0,1.0
2012-10-31,5.03,5.03,4.51,4.96,4400,1.63242896806641,1.63242896806641,1.46366891570169,1.60971126870962,13557.7108915281,0.0,1.0
2012-11-01,5.15,5.15,4.98,4.99,7800,1.67137359553519,1.67137359553519,1.61620203995441,1.61944742557681,24034.1238531635,0.0,1.0
2012-11-02,5.1601,5.34,5.1601,5.18,4300,1.67465143501381,1.73303592236076,1.67465143501381,1.68110975240238,13249.5810985389,0.0,1.0
2012-11-05,5.06,5.26,4.77,4.82,8700,1.6421651249336,1.70707283738157,1.54804894188405,1.56427586999604,26807.2919900671,0.0,1.0
2012-11-06,5.19,5.2,5.02,5.02,4300,1.68435513802478,1.68760052364718,1.62918358244401,1.62918358244401,13249.5810985389,0.0,1.0
2012-11-07,5.12,5.18,4.98,4.9878,4900,1.66163743866799,1.68110975240238,1.61620203995441,1.61873344073988,15098.3598564746,0.0,1.0
2012-11-08,5.1301,5.2,5.12,5.13,2400,1.66491527814661,1.68760052364718,1.66163743866799,1.66488282429039,7395.11503174266,0.0,1.0
2012-11-09,5.21,5.24,5.19,5.19,12200,1.69084590926958,1.70058206613677,1.68435513802478,1.68435513802478,37591.8347446917,0.0,1.0
2012-11-12,5.31,5.3125,5.1,5.1999,5700,1.72329976549356,1.72411111189916,1.65514666742319,1.68756806979095,17563.3982003888,0.0,1.0
2012-11-13,5.31,5.31,5.3,5.3,400,1.72329976549356,1.72329976549356,1.72005437987116,1.72005437987116,1232.51917195711,0.0,1.0
2012-11-14,5.17,5.43,5.1,5.43,22200,1.67786436677998,1.76224439296234,1.65514666742319,1.76224439296234,68404.8140436196,0.0,1.0
2012-11-15,5.2,5.38,5.2,5.24,6800,1.68760052364718,1.74601746485035,1.68760052364718,1.70058206613677,20952.8259232708,0.0,1.0
2012-11-16,5.0,5.17,4.9,5.17,13500,1.62269281119921,1.67786436677998,1.59023895497523,1.67786436677998,41597.5220535523,0.0,1.0
2012-11-19,4.99,5.05,4.95,5.0,11500,1.61944742557681,1.6389197393112,1.60646588308722,1.62269281119921,35434.9261937668,0.0,1.0
2012-11-20,5.22,5.22,4.97,4.97,1700,1.69409129489197,1.69409129489197,1.61295665433201,1.61295665433201,5238.20648081772,0.0,1.0
2012-11-21,5.15,5.15,5.13,5.14,9200,1.67137359553519,1.67137359553519,1.66488282429039,1.66812820991279,28347.9409550134,0.0,1.0
2012-11-23,5.15,5.15,5.0801,5.0801,3300,1.67137359553519,1.67137359553519,1.64868835003462,1.64868835003462,10168.2831686461,0.0,1.0
2012-11-26,5.07,5.0701,5.05,5.07,5600,1.645410510556,1.64544296441222,1.6389197393112,1.645410510556,17255.2684073995,0.0,1.0
2012-11-27,5.16,5.29,4.9,5.09,7500,1.67461898115758,1.71680899424876,1.59023895497523,1.6519012818008,23109.7344741958,0.0,1.0
2012-11-28,5.05,5.16,5.05,5.16,3400,1.6389197393112,1.67461898115758,1.6389197393112,1.67461898115758,10476.4129616354,0.0,1.0
2012-11-29,5.19,5.23,5.06,5.06,7300,1.68435513802478,1.69733668051437,1.6421651249336,1.6421651249336,22493.4748882172,0.0,1.0
2012-11-30,5.4,5.4,5.21,5.21,16800,1.75250823609515,1.75250823609515,1.69084590926958,1.69084590926958,51765.8052221984,0.0,1.0
2012-12-03,5.48,5.48,5.42,5.42,500,1.77847132107433,1.77847132107433,1.75899900733994,1.75899900733994,1540.64896494639,0.0,1.0
2012-12-04,5.43,5.49,5.41,5.49,2800,1.76224439296234,1.78171670669673,1.75575362171754,1.78171670669673,8627.63420369976,0.0,1.0
2012-12-05,5.706,5.706,5.38,5.46,11900,1.85181703614054,1.85181703614054,1.74601746485035,1.77198054982954,36667.4453657239,0.0,1.0
2012-12-06,5.75,5.92,5.545,5.68,5700,1.86609673287909,1.92126828845986,1.79956632761992,1.8433790335223,17563.3982003888,0.0,1.0
2012-12-07,6.23,6.51,5.63,5.8001,56200,2.02187524275422,2.11274604018137,1.82715210541031,1.88235611484731,173168.943659973,0.0,1.0
2012-12-10,6.38,6.4799,6.05,6.45,40200,2.07055602709019,2.10297742945795,1.96345830155104,2.09327372644698,123868.176781689,0.0,1.0
2012-12-11,6.15,6.39,6.1001,6.39,27500,1.99591215777503,2.07380141271259,1.97971768351926,2.07380141271259,84735.693072051,0.0,1.0
2012-12-12,6.29,6.38,6.16,6.1952,40600,2.04134755648861,2.07055602709019,1.99915754339743,2.01058130078827,125100.695953646,0.0,1.0
2012-12-13,5.59,6.65,5.5,6.64,245600,1.81417056292072,2.15818143889495,1.78496209231913,2.15493605327255,756766.771581662,0.0,1.0
2012-12-14,5.3518,5.81,5.2101,5.76,81400,1.73686547739519,1.88556904661348,1.6908783631258,1.86934211850149,250817.651493271,0.0,1.0
2012-12-17,5.71,5.75,5.41,5.5,26000,1.8531151903895,1.86609673287909,1.75575362171754,1.78496209231913,80113.7461772118,0.0,1.0
2012-12-18,5.48,5.68,5.26,5.63,32800,1.8433790335223,1.91065564058516,1.76937476575316,1.89383648881945,97507.8899842687,0.2,1.0
2012-12-19,5.4,5.48,5.27,5.2701,11600,1.81646839069716,1.8433790335223,1.7727385961063,1.77277223440983,34484.4976773633,0.0,1.0
2012-12-20,5.7,5.7,5.39,5.4,36500,1.91738330129145,1.91738330129145,1.81310456034402,1.81646839069716,108507.255622738,0.0,1.0
2012-12-21,5.63,5.7,5.5,5.65,11800,1.89383648881945,1.91738330129145,1.85010669422859,1.90056414952573,35079.0579821453,0.0,1.0
2012-12-24,5.57,5.74,5.48,5.48,18200,1.87365350670059,1.93083862270402,1.8433790335223,1.8433790335223,54104.9877351734,0.0,1.0
2012-12-26,5.71,5.79,5.5,5.7,23600,1.92074713164459,1.94765777446973,1.85010669422859,1.91738330129145,70158.1159642908,0.0,1.0
2012-12-27,5.74,5.77,5.66,5.71,2000,1.93083862270402,1.94093011376345,1.90392797987887,1.92074713164459,5945.60304782125,0.0,1.0
2012-12-28,6.02,6.07,5.71,5.71,29800,2.02502587259202,2.04184502435773,1.92074713164459,1.92074713164459,88589.4854125366,0.0,1.0
2012-12-31,6.38,6.5,6.15,6.18,74200,2.14612376530516,2.18648972954288,2.06875566718288,2.0788471582423,220581.873074169,0.0,1.0
2013-01-02,6.55,6.67,6.15,6.67,78700,2.20330888130859,2.24367484554631,2.06875566718288,2.24367484554631,233959.479931767,0.0,1.0
2013-01-03,6.62,6.7199,6.5,6.64,20900,2.22685569378059,2.26046035900849,2.18648972954288,2.23358335448688,62131.5518497322,0.0,1.0
2013-01-04,6.7,6.75,6.6,6.75,19000,2.25376633660573,2.27058548837145,2.22012803307431,2.27058548837145,56483.228954302,0.0,1.0
2013-01-07,6.61,6.74,6.5,6.7,37500,2.22349186342745,2.26722165801831,2.18648972954288,2.25376633660573,111480.057146648,0.0,1.0
2013-01-08,6.74,6.8,6.6001,6.6001,42100,2.26722165801831,2.28740464013716,2.22016167137784,2.22016167137784,125154.944156637,0.0,1.0
2013-01-09,6.78,6.8,6.73,6.73,25800,2.28067697943088,2.28740464013716,2.26385782766516,2.26385782766516,76698.2793168941,0.0,1.0
2013-01-10,6.58,6.79,6.4,6.78,21100,2.21340037236802,2.28404080978402,2.15285142601145,2.28067697943088,62726.1121545142,0.0,1.0
2013-01-11,6.71,6.75,6.48,6.48,6400,2.25713016695888,2.27058548837145,2.17976206883659,2.17976206883659,19025.929753028,0.0,1.0
2013-01-14,6.65,6.8,6.5,6.8,42300,2.23694718484002,2.28740464013716,2.18648972954288,2.28740464013716,125749.50446142,0.0,1.0
2013-01-15,6.0569,6.59,5.77,6.59,42700,2.03743840659512,2.21676420272116,1.94093011376345,2.21676420272116,126938.625070984,0.0,1.0
2013-01-16,6.06,6.25,6.0,6.02,13000,2.03848119400459,2.1023939707143,2.01829821188573,2.02502587259202,38646.4198108382,0.0,1.0
2013-01-17,6.03,6.12,6.01,6.01,12600,2.02838970294516,2.05866417612345,2.02166204223888,2.02166204223888,37457.2992012739,0.0,1.0
2013-01-18,5.83,6.1,5.7601,6.01,25300,1.9611130958823,2.05193651541716,1.93759992171383,2.02166204223888,75211.878554939,0.0,1.0
2013-01-22,5.85,5.87,5.75,5.85,13100,1.96784075658859,1.97456841729487,1.93420245305716,1.96784075658859,38943.6999632292,0.0,1.0
2013-01-23,6.21,6.38,5.96,5.96,22300,2.08893864930173,2.14612376530516,2.00484289047316,2.00484289047316,66293.4739832071,0.0,1.0
2013-01-24,6.28,6.3,6.0301,6.26,41700,2.11248546177373,2.11921312248002,2.02842334124869,2.10575780106745,123965.823547073,0.0,1.0
2013-01-25,6.2,6.34,6.2,6.28,13700,2.08557481894859,2.13266844389259,2.08557481894859,2.11248546177373,40727.3808775756,0.0,1.0
2013-01-28,6.26,6.28,6.02,6.28,44600,2.10575780106745,2.11248546177373,2.02502587259202,2.11248546177373,132586.947966414,0.0,1.0
2013-01-29,6.26,6.28,6.1201,6.1201,7700,2.10575780106745,2.11248546177373,2.05869781442698,2.05869781442698,22890.5717341118,0.0,1.0
2013-01-30,6.267,6.39,6.22,6.31,22500,2.10811248231465,2.14948759565831,2.09230247965488,2.12257695283316,66888.034287989,0.0,1.0
2013-01-31,6.25,6.32,6.1501,6.32,9900,2.1023939707143,2.12594078318631,2.06878930548641,2.12594078318631,29430.7350867153,0.0,1.0
2013-02-01,6.22,6.36,6.18,6.28,25500,2.09230247965488,2.13939610459888,2.0788471582423,2.11248546177373,75806.4388597208,0.0,1.0
2013-02-04,6.12,6.24,6.02,6.02,19800,2.05866417612345,2.09903014036116,2.02502587259202,2.02502587259202,58861.4701734303,0.0,1.0
2013-02-05,6.229,6.25,6.03,6.05,23200,2.0953299269727,2.1023939707143,2.02838970294516,2.03511736365145,68968.9953547267,0.0,1.0
2013-02-06,6.12,6.2,6.01,6.17,23600,2.05866417612345,2.08557481894859,2.02166204223888,2.07548332788916,70158.1159642907,0.0,1.0
2013-02-07,6.6,6.8899,6.55,6.62,63500,2.22012803307431,2.31764547501192,2.20330888130859,2.22685569378059,188772.896768324,0.0,1.0
2013-02-08,6.59,6.6,6.495,6.58,32500,2.21676420272116,2.22012803307431,2.18480781436631,2.21340037236802,96616.0495270955,0.0,1.0
2013-02-11,6.68,6.6999,6.6,6.63,57600,2.24703867589945,2.2537326983022,2.22012803307431,2.23021952413373,171233.367777252,0.0,1.0
2013-02-12,6.47,6.71,6.35,6.5,147900,2.17639823848345,2.25713016695888,2.13603227424573,2.18648972954288,439677.345386381,0.0,1.0
2013-02-13,6.63,6.68,6.47,6.5,42300,2.23021952413373,2.24703867589945,2.17639823848345,2.18648972954288,125749.50446142,0.0,1.0
2013-02-14,6.67,6.7,6.55,6.68,17700,2.24367484554631,2.25376633660573,2.20330888130859,2.24703867589945,52618.586973218,0.0,1.0
2013-02-15,6.69,6.73,6.5,6.51,41800,2.25040250625259,2.26385782766516,2.18648972954288,2.18985355989602,124263.103699464,0.0,1.0
2013-02-19,6.7,6.71,6.6,6.67,26200,2.25376633660573,2.25713016695888,2.22012803307431,2.24367484554631,77887.3999264586,0.0,1.0
2013-02-20,6.7,6.73,6.67,6.685,14000,2.25376633660573,2.26385782766516,2.24367484554631,2.24872059107602,41619.2213347489,0.0,1.0
2013-02-21,6.69,6.75,6.49,6.75,30900,2.25040250625259,2.27058548837145,2.18312589918973,2.27058548837145,91859.5670888385,0.0,1.0
2013-02-22,6.65,6.72,6.5976,6.71,4400,2.23694718484002,2.26049399731202,2.21932071378955,2.25713016695888,13080.3267052068,0.0,1.0
2013-02-25,6.66,6.7,6.6,6.66,8100,2.24031101519316,2.25376633660573,2.22012803307431,2.24031101519316,24079.6923436761,0.0,1.0
2013-02-26,6.83,6.84,6.7,6.7,22500,2.29749613119659,2.30085996154973,2.25376633660573,2.25376633660573,66888.0342879892,0.0,1.0
2013-02-27,6.68,6.87,6.51,6.77,21800,2.24703867589945,2.31095145260916,2.18985355989602,2.27731314907773,64807.0732212516,0.0,1.0
2013-02-28,6.77,6.79,6.55,6.69,2600,2.27731314907773,2.28404080978402,2.20330888130859,2.25040250625259,7729.28396216765,0.0,1.0
2013-03-01,5.9599,6.65,5.86,6.65,59800,2.00480925216963,2.23694718484002,1.97120458694173,2.23694718484002,177773.531129855,0.0,1.0
2013-03-04,6.14,6.2227,5.88,6.03,24100,2.06539183682973,2.09321071385022,1.97793224764802,2.02838970294516,71644.5167262462,0.0,1.0
2013-03-05,6.15,6.28,6.0555,6.28,11200,2.06875566718288,2.11248546177373,2.03696747034568,2.11248546177373,33295.377067799,0.0,1.0
2013-03-06,6.176,6.24,6.011,6.24,10000,2.07750162610105,2.09903014036116,2.02199842527419,2.09903014036116,29728.0152391062,0.0,1.0
2013-03-07,6.05,6.05,5.7,6.05,15100,2.03511736365145,2.03511736365145,1.91738330129145,2.03511736365145,44889.3030110504,0.0,1.0
2013-03-08,5.9299,6.24,5.83,6.0,13900,1.9947177611102,2.09903014036116,1.9611130958823,2.01829821188573,41321.9411823577,0.0,1.0
2013-03-11,5.65,5.8985,5.5,5.73,40100,1.90056414952573,1.98415533380133,1.85010669422859,1.92747479235087,119209.341108816,0.0,1.0
2013-03-12,5.79,5.85,5.55,5.55,6100,1.94765777446973,1.96784075658859,1.8669258459943,1.8669258459943,18134.0892958548,0.0,1.0
2013-03-13,5.7156,5.8,5.7156,5.8,1800,1.92263087664235,1.95102160482287,1.92263087664235,1.95102160482287,5351.04274303913,0.0,1.0
2013-03-14,5.85,5.85,5.5601,5.66,16000,1.96784075658859,1.96784075658859,1.87032331465098,1.90392797987887,47564.82438257,0.0,1.0
2013-03-15,5.87,5.9499,5.8,5.8,45100,1.97456841729487,2.00144542181649,1.95102160482287,1.95102160482287,134073.34872837,0.0,1.0
2013-03-18,5.83,5.874,5.81,5.874,600,1.9611130958823,1.97591394943613,1.95438543517602,1.97591394943613,1783.68091434638,0.0,1.0
2013-03-19,5.78,5.94,5.78,5.85,6300,1.94429394411659,1.99811522976688,1.94429394411659,1.96784075658859,18728.6496006369,0.0,1.0
2013-03-20,5.63,5.88,5.62,5.71,9900,1.89383648881945,1.97793224764802,1.8904726584663,1.92074713164459,29430.7350867151,0.0,1.0
2013-03-21,5.61,5.611,5.52,5.52,4300,1.88710882811316,1.88744521114847,1.85683435493487,1.85683435493487,12783.0465528157,0.0,1.0
2013-03-22,5.28,5.71,5.24,5.52,15000,1.77610242645944,1.92074713164459,1.76264710504687,1.85683435493487,44592.0228586595,0.0,1.0
2013-03-25,5.1101,5.21,5.0901,5.2,20000,1.71895094875955,1.75255561398744,1.71222328805326,1.7491917836343,59456.0304782124,0.0,1.0
2013-03-26,5.24,5.27,5.105,5.105,7500,1.76264710504687,1.7727385961063,1.71723539527944,1.71723539527944,22296.0114293297,0.0,1.0
2013-03-27,5.6,5.711,5.28,5.2808,7900,1.88374499776002,1.9210835146799,1.77610242645944,1.7763715328877,23485.1320388939,0.0,1.0
2013-03-28,5.85,5.888,5.68,5.68,15000,1.96784075658859,1.98062331193053,1.91065564058516,1.91065564058516,44592.0228586594,0.0,1.0
2013-04-01,5.84,5.93,5.8001,5.93,9400,1.96447692623545,1.99475139941373,1.95105524312641,1.99475139941373,27944.3343247598,0.0,1.0
2013-04-02,5.84,5.87,5.8,5.8,4600,1.96447692623545,1.97456841729487,1.95102160482287,1.95102160482287,13674.8870099889,0.0,1.0
2013-04-03,5.84,5.86,5.84,5.84,11000,1.96447692623545,1.97120458694173,1.96447692623545,1.96447692623545,32700.8167630168,0.0,1.0
2013-04-04,5.89,5.91,5.85,5.866,1600,1.98129607800116,1.98802373870745,1.96784075658859,1.97322288515362,4756.48243825701,0.0,1.0
2013-04-05,5.89,5.95,5.85,5.95,14800,1.98129607800116,2.00147906012002,1.96784075658859,2.00147906012002,43997.4625538773,0.0,1.0
2013-04-08,5.83,5.89,5.75,5.89,8100,1.9611130958823,1.98129607800116,1.93420245305716,1.98129607800116,24079.6923436761,0.0,1.0
2013-04-09,5.84,5.88,5.83,5.88,800,1.96447692623545,1.97793224764802,1.9611130958823,1.97793224764802,2378.2412191285,0.0,1.0
2013-04-10,5.82,5.84,5.78,5.83,9500,1.95774926552916,1.96447692623545,1.94429394411659,1.9611130958823,28241.614477151,0.0,1.0
2013-04-11,5.82,5.87,5.76,5.87,7000,1.95774926552916,1.97456841729487,1.9375662834103,1.97456841729487,20809.6106673744,0.0,1.0
2013-04-12,5.83,5.83,5.77,5.82,8100,1.9611130958823,1.9611130958823,1.94093011376345,1.95774926552916,24079.6923436761,0.0,1.0
2013-04-15,5.9,5.9,5.78,5.82,28500,1.9846599083543,1.9846599083543,1.94429394411659,1.95774926552916,84724.843431453,0.0,1.0
2013-04-16,5.9,5.94,5.9,5.91,6800,1.9846599083543,1.99811522976688,1.9846599083543,1.98802373870745,20215.0503625923,0.0,1.0
2013-04-17,5.89,5.95,5.88,5.95,7400,1.98129607800116,2.00147906012002,1.97793224764802,2.00147906012002,21998.7312769387,0.0,1.0
2013-04-18,5.9,5.96,5.86,5.95,20600,1.9846599083543,2.00484289047316,1.97120458694173,2.00147906012002,61239.711392559,0.0,1.0
2013-04-19,5.9,5.97,5.88,5.9,17300,1.9846599083543,2.0082067208263,1.97793224764802,1.9846599083543,51429.466363654,0.0,1.0
2013-04-22,5.79,5.96,5.78,5.96,9200,1.94765777446973,2.00484289047316,1.94429394411659,2.00484289047316,27349.7740199778,0.0,1.0
2013-04-23,5.8,5.92,5.79,5.83,4200,1.95102160482287,1.99138756906059,1.94765777446973,1.9611130958823,12485.7664004247,0.0,1.0
2013-04-24,5.401,5.78,5.36,5.78,4100,1.81680477373247,1.94429394411659,1.80301306928459,1.94429394411659,12188.4862480336,0.0,1.0
2013-04-25,5.72,5.79,5.53,5.53,7500,1.92411096199773,1.94765777446973,1.86019818528802,1.86019818528802,22296.0114293297,0.0,1.0
2013-04-26,5.66,5.79,5.66,5.73,2900,1.90392797987887,1.94765777446973,1.90392797987887,1.92747479235087,8621.12441934084,0.0,1.0
2013-04-29,5.5,5.6,5.5,5.583,1500,1.85010669422859,1.88374499776002,1.85010669422859,1.87802648615967,4459.20228586594,0.0,1.0
2013-04-30,5.56,5.635,5.5,5.51,6400,1.87028967634745,1.89551840399602,1.85010669422859,1.85347052458173,19025.929753028,0.0,1.0
2013-05-01,5.56,5.69,5.56,5.61,11200,1.87028967634745,1.9140194709383,1.87028967634745,1.88710882811316,33295.3770677989,0.0,1.0
2013-05-02,5.61,5.75,5.56,5.56,4600,1.88710882811316,1.93420245305716,1.87028967634745,1.87028967634745,13674.8870099889,0.0,1.0
2013-05-03,5.72,5.7791,5.56,5.64,5600,1.92411096199773,1.94399119938481,1.87028967634745,1.89720031917259,16647.6885338995,0.0,1.0
2013-05-06,5.8,5.9,5.76,5.76,45000,1.95102160482287,1.9846599083543,1.9375662834103,1.9375662834103,133776.068575979,0.0,1.0
2013-05-07,5.83,5.97,5.82,5.9,28000,1.9611130958823,2.0082067208263,1.95774926552916,1.9846599083543,83238.4426694977,0.0,1.0
2013-05-08,7.451,7.76,6.61,6.61,336300,2.50638999612677,2.61033235403888,2.22349186342745,2.22349186342745,999753.152491142,0.0,1.0
2013-05-09,8.37,8.4899,7.49,7.5,164900,2.8155260055806,2.85585833151478,2.51950893450402,2.52287276485717,490214.971292862,0.0,1.0
2013-05-10,8.44,8.7,8.111,8.45,55800,2.8390728180526,2.92653240723431,2.7284027994342,2.84243664840574,165882.325034213,0.0,1.0
2013-05-13,8.52,8.64,8.16,8.17,89300,2.86598346087774,2.90634942511545,2.7448855681646,2.74824939851774,265471.176085219,0.0,1.0
2013-05-14,8.3496,8.47,8.3,8.42,21000,2.80866379166019,2.84916430911203,2.7919791931086,2.83234515734631,62428.8320021231,0.0,1.0
2013-05-15,8.47,8.49,8.35,8.35,33600,2.84916430911203,2.85589196981831,2.80879834487431,2.80879834487431,99886.1312033969,0.0,1.0
2013-05-16,8.48,8.528,8.39,8.5,32100,2.85252813946517,2.86867452516025,2.82225366628688,2.85925580017145,95426.9289175311,0.0,1.0
2013-05-17,8.47,8.49,8.4001,8.42,20800,2.84916430911203,2.85589196981831,2.82565113494356,2.83234515734631,61834.271697341,0.0,1.0
2013-05-20,8.43,8.5,8.17,8.47,60400,2.83570898769945,2.85925580017145,2.74824939851774,2.84916430911203,179557.212044202,0.0,1.0
2013-05-21,8.43,8.5,8.35,8.44,27900,2.83570898769945,2.85925580017145,2.80879834487431,2.8390728180526,82941.1625171066,0.0,1.0
2013-05-22,8.22,8.43,8.2,8.33,46000,2.79870685381488,2.87020666394884,2.79189734808784,2.83615913531362,135105.253872727,0.1,1.0
2013-05-23,8.34,8.375,8.181,8.27,5400,2.83956388817714,2.85148052319947,2.78542831764715,2.81573061813249,15860.1819763636,0.0,1.0
2013-05-24,7.8699,8.33,7.7,8.32,44100,2.67950645606299,2.83615913531362,2.62165970491175,2.8327543824501,129524.819473636,0.0,1.0
2013-05-28,7.86,7.9,7.52,7.87,69500,2.6761357507281,2.68975476218219,2.56037415336836,2.67954050359162,204126.416177272,0.0,1.0
2013-05-29,8.07,8.329,7.75,7.75,32300,2.74763556086206,2.83581866002727,2.63868346922936,2.63868346922936,94867.3847845449,0.0,1.0
2013-05-30,8.06,8.41,7.94,7.99,34400,2.74423080799853,2.8633971582218,2.70337377363627,2.72039753795388,101035.233330909,0.0,1.0
2013-05-31,8.135,8.305,8.03,8.03,8600,2.76976645447495,2.82764725315482,2.73401654940797,2.73401654940797,25258.8083327271,0.0,1.0
2013-06-03,8.13,8.38,7.96,8.1499,18000,2.76806407804319,2.85318289963123,2.71018327936332,2.77483953624159,52867.2732545452,0.0,1.0
2013-06-04,8.5,8.5,8.0101,8.14,35600,2.89403993399349,2.89403993399349,2.72724109120956,2.77146883090671,104559.718214545,0.0,1.0
2013-06-05,8.32,8.39,8.2943,8.36,7000,2.8327543824501,2.85658765249475,2.82400416759085,2.84637339390419,20559.4951545454,0.0,1.0
2013-06-06,8.3,8.39,8.2101,8.33,76800,2.82594487672306,2.85658765249475,2.79533614848,2.83615913531362,225567.032552726,0.0,1.0
2013-06-07,8.47,8.66,8.22,8.3,130400,2.88382567540293,2.94851597980984,2.79870685381488,2.82594487672306,382994.024021816,0.0,1.0
2013-06-10,9.19,9.43,8.64,8.64,132500,3.12896788157649,3.21068195030101,2.9417064740828,2.9417064740828,389161.872568181,0.0,1.0
2013-06-11,9.08,9.2,8.911,9.2,42600,3.09151560007775,3.13237263444001,3.03397527668424,3.13237263444001,125119.213369091,0.0,1.0
2013-06-12,9.2,9.34,9.03,9.34,42100,3.13237263444001,3.18003917452932,3.07449183576014,3.18003917452932,123650.678000909,0.0,1.0
2013-06-13,9.19,9.19,9.0595,9.11,18100,3.12896788157649,3.12896788157649,3.08453585670753,3.10172985866832,53160.9803281817,0.0,1.0
2013-06-14,9.15,9.199,9.002,9.18,10500,3.11534887012241,3.13203215915366,3.06495852774228,3.12556312871297,30839.242731818,0.0,1.0
2013-06-17,9.04,9.2,9.0,9.1,25500,3.07789658862367,3.13237263444001,3.06427757716958,3.0983251058048,74895.3037772723,0.0,1.0
2013-06-18,9.18,9.2,9.11,9.11,10400,3.12556312871297,3.13237263444001,3.10172985866832,3.10172985866832,30545.5356581817,0.0,1.0
2013-06-19,9.1599,9.2,9.1,9.16,8900,3.11871957545729,3.13237263444001,3.0983251058048,3.11875362298593,26139.9295536363,0.0,1.0
2013-06-20,8.89,9.1,8.82,9.01,23700,3.02682529567084,3.0983251058048,3.00299202562619,3.0676823300331,69608.5764518179,0.0,1.0
2013-06-21,8.76,8.98,8.37,8.98,26400,2.98256350844506,3.05746807144254,2.84977814676771,3.05746807144254,77538.6674399996,0.0,1.0
2013-06-24,8.92,8.9501,8.4,8.67,41300,3.0370395542614,3.04728786038061,2.85999240535827,2.95192073267336,121301.021411818,0.0,1.0
2013-06-25,8.9075,9.1677,8.82,8.82,26800,3.032783613182,3.12137528269084,3.00299202562619,3.00299202562619,78713.4957345452,0.0,1.0
2013-06-26,8.92,8.92,8.5701,8.88,9000,3.0370395542614,3.0370395542614,2.91790725156678,3.02342054280732,26433.6366272727,0.0,1.0
2013-06-27,8.97,9.11,8.71,9.0,15500,3.05406331857901,3.10172985866832,2.96553974412745,3.06427757716958,45524.5964136362,0.0,1.0
2013-06-28,8.895,9.0,8.62,9.0,11500,3.0285276721026,3.06427757716958,2.93489696835575,3.06427757716958,33776.3134681817,0.0,1.0
2013-07-01,8.63,8.942,8.37,8.9,29000,2.93830172121927,3.04453001056115,2.84977814676771,3.03023004853436,85175.0513545452,0.0,1.0
2013-07-02,8.87,8.93,8.64,8.64,8900,3.0200157899438,3.04044430712493,2.9417064740828,2.9417064740828,26139.9295536362,0.0,1.0
2013-07-03,8.85,8.86,8.7672,8.8218,6300,3.01320628421675,3.01661103708027,2.98501493050679,3.00360488114162,18503.5456390909,0.0,1.0
2013-07-05,8.82,8.91,8.81,8.87,17800,3.00299202562619,3.03363480139788,2.99958727276267,3.0200157899438,52279.8591072725,0.0,1.0
2013-07-08,8.86,8.905,8.83,8.83,8700,3.01661103708027,3.03193242496612,3.00639677848971,3.00639677848971,25552.5154063636,0.0,1.0
2013-07-09,8.89,8.9,8.86,8.87,10700,3.02682529567084,3.03023004853436,3.01661103708027,3.0200157899438,31426.6568790908,0.0,1.0
2013-07-10,8.9,8.9,8.8301,8.89,42100,3.03023004853436,3.03023004853436,3.00643082601834,3.02682529567084,123650.678000909,0.0,1.0
2013-07-11,8.898,8.91,8.84,8.9,121700,3.02954909796166,3.03363480139788,3.00980153135323,3.03023004853436,357441.508615453,0.0,1.0
2013-07-12,8.86,8.9,8.86,8.9,14500,3.01661103708027,3.03023004853436,3.01661103708027,3.03023004853436,42587.5256772726,0.0,1.0
2013-07-15,8.8,8.9,8.8,8.9,27900,2.99618251989914,3.03023004853436,2.99618251989914,3.03023004853436,81944.2735445453,0.0,1.0
2013-07-16,8.87,8.9,8.8401,8.8855,5700,3.0200157899438,3.03023004853436,3.00983557888187,3.02529315688225,16741.3031972726,0.0,1.0
2013-07-17,8.85,8.9,8.8301,8.88,13300,3.01320628421675,3.03023004853436,3.00643082601834,3.02342054280732,39063.0407936362,0.0,1.0
2013-07-18,8.86,8.9,8.8193,8.84,28800,3.01661103708027,3.03023004853436,3.00275369292574,3.00980153135323,84587.6372072725,0.0,1.0
2013-07-19,8.78,8.9,8.7,8.87,22200,2.9893730141721,3.03023004853436,2.96213499126393,3.0200157899438,65202.9703472725,0.0,1.0
2013-07-22,8.87,8.87,8.8,8.8,16000,3.0200157899438,3.0200157899438,2.99618251989914,2.99618251989914,46993.1317818179,0.0,1.0
2013-07-23,8.87,8.87,8.85,8.87,25000,3.0200157899438,3.0200157899438,3.01320628421675,3.0200157899438,73426.7684090905,0.0,1.0
2013-07-24,8.8425,8.895,8.8,8.87,10100,3.01065271956911,3.0285276721026,2.99618251989914,3.0200157899438,29664.4144372726,0.0,1.0
2013-07-25,8.87,8.87,8.84,8.84,11800,3.0200157899438,3.0200157899438,3.00980153135323,3.00980153135323,34657.4346890907,0.0,1.0
2013-07-26,8.8399,8.9,8.78,8.84,20400,3.0097674838246,3.03023004853436,2.9893730141721,3.00980153135323,59916.2430218179,0.0,1.0
2013-07-29,8.83,8.84,8.8001,8.84,11700,3.00639677848971,3.00980153135323,2.99621656742778,3.00980153135323,34363.7276154544,0.0,1.0
2013-07-30,8.82,8.839,8.7638,8.823,3200,3.00299202562619,3.00946105606688,2.9838573145332,3.00401345148524,9398.62635636359,0.0,1.0
2013-07-31,8.73,8.84,8.6301,8.84,9300,2.97234924985449,3.00980153135323,2.93833576874791,3.00980153135323,27314.7578481817,0.0,1.0
2013-08-01,8.8,8.84,8.75,8.75,31100,2.99618251989914,3.00980153135323,2.97915875558154,2.97915875558154,91342.8999009089,0.0,1.0
2013-08-02,8.7899,8.8,8.6,8.77,17900,2.99274371950699,2.99618251989914,2.92808746262871,2.98596826130858,52573.5661809088,0.0,1.0
2013-08-05,8.8,8.8,8.7,8.8,8900,2.99618251989914,2.99618251989914,2.96213499126393,2.99618251989914,26139.9295536363,0.0,1.0
2013-08-06,8.75,8.791,8.54,8.75,16200,2.97915875558154,2.99311824232197,2.90765894544758,2.97915875558154,47580.5459290906,0.0,1.0
2013-08-07,6.87,7.75,6.6201,7.4,169700,2.33906521723945,2.63868346922936,2.25398044318004,2.5195171190061,498420.903960906,0.0,1.0
2013-08-08,7.04,7.25,6.8,6.86,77800,2.39694601591931,2.46844582605327,2.31523194719479,2.33566046437592,228504.103289091,0.0,1.0
2013-08-09,6.85,7.1999,6.84,7.09,32000,2.3322557115124,2.45138801420703,2.32885095864888,2.41396978023692,93986.2635636361,0.0,1.0
2013-08-12,6.84,7.1999,6.62,6.95,43200,2.32885095864888,2.45138801420703,2.2539463956514,2.36630324014762,126881.455810909,0.0,1.0
2013-08-13,6.95,6.99,6.684,6.88,22200,2.36630324014762,2.37992225160171,2.27573681397794,2.34246997010297,65202.9703472725,0.0,1.0
2013-08-14,6.99,7.17,6.93,6.93,9800,2.37992225160171,2.4412078031451,2.35949373442058,2.35949373442058,28783.2932163635,0.0,1.0
2013-08-15,6.96,7.249,6.96,7.21,15800,2.36970799301114,2.46810535076692,2.36970799301114,2.45482681459918,46405.7176345453,0.0,1.0
2013-08-16,7.0,7.08,6.98,7.0499,12400,2.38332700446523,2.4105650273734,2.37651749873818,2.4003167212542,36419.6771309089,0.0,1.0
2013-08-19,6.87,7.07,6.85,6.96,24300,2.37311274587466,2.44219899757407,2.36620412070472,2.4042015591394,70346.8473169699,0.1,1.0
2013-08-20,6.91,6.93,6.87,6.87,12100,2.38692999621454,2.39383862138448,2.37311274587466,2.37311274587466,35028.6770590674,0.0,1.0
2013-08-21,6.95,6.95,6.79,6.84,26700,2.40074724655443,2.40074724655443,2.3454782451949,2.36274980811975,77294.6840890161,0.0,1.0
2013-08-22,6.94,6.95,6.86,6.9,15000,2.39729293396946,2.40074724655443,2.36965843328969,2.38347568362957,43423.97982529,0.0,1.0
2013-08-23,7.0,7.02,6.8933,6.93,12100,2.41801880947928,2.42492743464922,2.38116129419764,2.39383862138448,35028.6770590673,0.0,1.0
2013-08-26,7.03,7.05,7.0,7.05,17900,2.42838174723419,2.43529037240413,2.41801880947928,2.43529037240413,51819.2825915128,0.0,1.0
2013-08-27,7.0399,7.06,7.01,7.01,10500,2.43180151669331,2.4387446849891,2.42147312206425,2.42147312206425,30396.785877703,0.0,1.0
2013-08-28,7.03,7.04,7.02,7.0301,10600,2.42838174723419,2.43183605981916,2.42492743464922,2.42841629036004,30686.2790765383,0.0,1.0
2013-08-29,7.135,7.2,7.03,7.03,9000,2.46465202937638,2.48710506117869,2.42838174723419,2.42838174723419,26054.387895174,0.0,1.0
2013-08-30,7.08,7.19,7.02,7.1201,10800,2.44565331015904,2.48365074859372,2.42492743464922,2.45950510362477,31265.2654742088,0.0,1.0
2013-09-03,7.09,7.1,7.02,7.04,27600,2.44910762274401,2.45256193532898,2.42492743464922,2.43183605981916,79900.1228785337,0.0,1.0
2013-09-04,7.1,7.21,7.02,7.02,15100,2.45256193532898,2.49055937376366,2.42492743464922,2.42492743464922,43713.4730241253,0.0,1.0
2013-09-05,7.05,7.16,7.05,7.13,8500,2.43529037240413,2.4732878108388,2.43529037240413,2.46292487308389,24606.9219009977,0.0,1.0
2013-09-06,7.1257,7.2,7.05,7.14,8200,2.46143951867236,2.48710506117869,2.43529037240413,2.46637918566886,23738.4423044918,0.0,1.0
2013-09-09,7.03,7.16,6.95,7.05,35000,2.42838174723419,2.4732878108388,2.40074724655443,2.43529037240413,101322.619592343,0.0,1.0
2013-09-10,7.33,7.35,7.11,7.12,5500,2.5320111247833,2.53891974995324,2.45601624791395,2.45947056049892,15922.1259359397,0.0,1.0
2013-09-11,7.15,7.2758,7.15,7.25,9500,2.46983349825383,2.51328875057276,2.46983349825383,2.50437662410354,27501.8538893504,0.0,1.0
2013-09-12,7.06,7.21,7.02,7.2,6800,2.4387446849891,2.49055937376366,2.42492743464922,2.48710506117869,19685.5375207982,0.0,1.0
2013-09-13,7.09,7.13,6.97,7.03,3300,2.44910762274401,2.46292487308389,2.40765587172437,2.42838174723419,9553.27556156381,0.0,1.0
2013-09-16,7.16,7.2,7.0001,7.2,4400,2.4732878108388,2.48710506117869,2.41805335260513,2.48710506117869,12737.7007487518,0.0,1.0
2013-09-17,7.025,7.11,7.02,7.11,14900,2.4266545909417,2.45601624791395,2.42492743464922,2.45601624791395,43134.4866264548,0.0,1.0
2013-09-18,7.14,7.16,7.02,7.02,19300,2.46637918566886,2.4732878108388,2.42492743464922,2.42492743464922,55872.1873752066,0.0,1.0
2013-09-19,7.12,7.15,7.1,7.15,7400,2.45947056049892,2.46983349825383,2.45256193532898,2.46983349825383,21422.4967138098,0.0,1.0
2013-09-20,7.13,7.148,7.03,7.12,1300,2.46292487308389,2.46914263573684,2.42838174723419,2.45947056049892,3763.41158485847,0.0,1.0
2013-09-23,7.1,7.15,7.1,7.11,6800,2.45256193532898,2.46983349825383,2.45256193532898,2.45601624791395,19685.5375207982,0.0,1.0
2013-09-24,7.08,7.11,7.03,7.09,11500,2.44565331015904,2.45601624791395,2.42838174723419,2.44910762274401,33291.7178660557,0.0,1.0
2013-09-25,7.15,7.15,7.08,7.1043,3300,2.46983349825383,2.46983349825383,2.44565331015904,2.45404728974052,9553.27556156382,0.0,1.0
2013-09-26,7.0901,7.15,7.07,7.07,7700,2.44914216586986,2.46983349825383,2.44219899757407,2.44219899757407,22290.9763103156,0.0,1.0
2013-09-27,7.15,7.15,7.1,7.1,63500,2.46983349825383,2.46983349825383,2.45256193532898,2.45256193532898,183828.181260395,0.0,1.0
2013-09-30,7.07,7.15,7.04,7.04,12100,2.44219899757407,2.46983349825383,2.43183605981916,2.43183605981916,35028.6770590673,0.0,1.0
2013-10-01,7.09,7.15,7.0025,7.0025,5100,2.44910762274401,2.46983349825383,2.41888238762552,2.41888238762552,14764.1531405986,0.0,1.0
2013-10-02,7.09,7.15,7.07,7.07,11400,2.44910762274401,2.46983349825383,2.44219899757407,2.44219899757407,33002.2246672204,0.0,1.0
2013-10-03,7.01,7.11,7.01,7.1093,12600,2.42147312206425,2.45601624791395,2.42147312206425,2.455774446033,36476.1430532436,0.0,1.0
2013-10-04,6.991,7.12,6.991,7.06,13900,2.4149099281528,2.45947056049892,2.4149099281528,2.4387446849891,40239.5546381022,0.0,1.0
2013-10-07,7.03,7.05,7.03,7.0392,8100,2.42838174723419,2.43529037240413,2.42838174723419,2.43155971481236,23448.9491056566,0.0,1.0
2013-10-08,7.07,7.085,7.01,7.01,11800,2.44219899757407,2.44738046645153,2.42147312206425,2.42147312206425,34160.1974625615,0.0,1.0
2013-10-09,6.99,7.05,6.96,7.0196,16700,2.41456449689431,2.43529037240413,2.4042015591394,2.42478926214582,48345.3642054895,0.0,1.0
2013-10-10,6.99,7.05,6.98,6.98,10100,2.41456449689431,2.43529037240413,2.41111018430934,2.41111018430934,29238.8130823619,0.0,1.0
2013-10-11,7.0,7.05,6.95,7.05,9600,2.41801880947928,2.43529037240413,2.40074724655443,2.43529037240413,27791.3470881856,0.0,1.0
2013-10-14,6.96,7.0185,6.95,6.95,4000,2.4042015591394,2.42440928776147,2.40074724655443,2.40074724655443,11579.7279534107,0.0,1.0
2013-10-15,6.89,7.0299,6.8801,7.0299,43500,2.3800213710446,2.42834720410834,2.37660160158548,2.42834720410834,125929.541493341,0.0,1.0
2013-10-16,6.9,6.9,6.879,6.9,21900,2.38347568362957,2.38347568362957,2.37622162720114,2.38347568362957,63399.0105449236,0.0,1.0
2013-10-17,6.9,6.9,6.85,6.85,13500,2.38347568362957,2.38347568362957,2.36620412070472,2.36620412070472,39081.5818427611,0.0,1.0
2013-10-18,6.89,6.9,6.85,6.85,47300,2.3800213710446,2.38347568362957,2.36620412070472,2.36620412070472,136930.283049081,0.0,1.0
2013-10-21,6.92,6.94,6.83,6.9,65700,2.39038430879951,2.39729293396946,2.35929549553478,2.38347568362957,190197.031634771,0.0,1.0
2013-10-22,6.89,6.95,6.88,6.93,11400,2.3800213710446,2.40074724655443,2.37656705845963,2.39383862138448,33002.2246672205,0.0,1.0
2013-10-23,6.73,7.0,6.73,6.85,10500,2.32475236968508,2.41801880947928,2.32475236968508,2.36620412070472,30396.785877703,0.0,1.0
2013-10-24,6.91,6.96,6.71,6.71,7400,2.38692999621454,2.4042015591394,2.31784374451514,2.31784374451514,21422.4967138098,0.0,1.0
2013-10-25,6.75,6.99,6.73,6.91,11900,2.33166099485502,2.41456449689431,2.32475236968508,2.38692999621454,34449.6906613967,0.0,1.0
2013-10-28,6.95,7.0,6.8,6.8,9900,2.40074724655443,2.41801880947928,2.34893255777987,2.34893255777987,28659.8266846914,0.0,1.0
2013-10-29,6.97,6.9899,6.831,6.831,4700,2.40765587172437,2.41452995376846,2.35964092679328,2.35964092679328,13606.1803452575,0.0,1.0
2013-10-30,7.0599,7.08,6.93,6.93,10600,2.43871014186325,2.44565331015904,2.39383862138448,2.39383862138448,30686.2790765383,0.0,1.0
2013-10-31,7.56,7.5783,7.06,7.06,22100,2.61146031423762,2.61778170626812,2.4387446849891,2.4387446849891,63977.996942594,0.0,1.0
2013-11-01,7.671,7.94,7.6,7.6,8200,2.64980318393079,2.7427241924665,2.6252775645775,2.6252775645775,23738.4423044919,0.0,1.0
2013-11-04,7.7899,8.0,7.6701,7.69,6000,2.69087496056609,2.76345006797632,2.64949229579814,2.65636637784224,17369.591930116,0.0,1.0
2013-11-05,7.5999,7.8,7.41,7.8,4300,2.62524302145165,2.69436381627691,2.55964562546306,2.69436381627691,12448.2075499165,0.0,1.0
2013-11-06,7.93,8.289,7.56,7.56,34300,2.73926987988152,2.86327970168196,2.61146031423762,2.61146031423762,99296.1672004967,0.0,1.0
2013-11-07,7.792,8.15,7.41,7.88,23700,2.69160036620893,2.81526475675087,2.55964562546306,2.72199831695667,68609.8881239583,0.0,1.0
2013-11-08,7.93,8.03,7.7601,7.84,4600,2.73926987988152,2.77381300573123,2.68058110906288,2.70818106661679,13316.6871464223,0.0,1.0
2013-11-11,7.9,7.99,7.49,7.87,4300,2.72890694212661,2.75999575539135,2.58728012614283,2.7185440043717,12448.2075499165,0.0,1.0
2013-11-12,7.83,7.9,7.781,7.83,1600,2.70472675403182,2.72890694212661,2.68780062236547,2.70472675403182,4631.89118136427,0.0,1.0
2013-11-13,7.9,7.95,7.61,7.85,8200,2.72890694212661,2.74617850505147,2.62873187716247,2.71163537920176,23738.4423044919,0.0,1.0
2013-11-14,7.9,7.9,7.63,7.76,7100,2.72890694212661,2.72890694212661,2.63564050233241,2.68054656593703,20554.017117304,0.0,1.0
2013-11-15,7.85,7.8899,7.8,7.87,5200,2.71163537920176,2.72541808641579,2.69436381627691,2.7185440043717,15053.6463394339,0.0,1.0
2013-11-18,7.97,8.2,7.5435,7.85,31400,2.75308713022141,2.83253631967573,2.60576069847242,2.71163537920176,90900.8644342737,0.0,1.0
2013-11-19,7.978,8.03,7.75,7.88,4100,2.75585058028938,2.77381300573123,2.67709225335206,2.72199831695667,11869.221152246,0.0,1.0
2013-11-20,7.97,7.9701,7.53,7.92,10900,2.75308713022141,2.75312167334726,2.60109737648271,2.73581556729655,31554.758673044,0.0,1.0
2013-11-21,7.848,7.95,7.71,7.95,8500,2.71094451668477,2.74617850505147,2.66327500301218,2.74617850505147,24606.9219009977,0.0,1.0
2013-11-22,7.8,7.97,7.701,7.76,21000,2.69436381627691,2.75308713022141,2.6601661216857,2.68054656593703,60793.571755406,0.0,1.0
2013-11-25,7.725,7.87,7.7,7.83,1400,2.66845647188963,2.7185440043717,2.65982069042721,2.70472675403182,4052.90478369374,0.0,1.0
2013-11-26,7.73,7.83,7.6801,7.6801,12600,2.67018362818212,2.70472675403182,2.65294660838311,2.65294660838311,36476.1430532436,0.0,1.0
2013-11-27,8.15,8.15,7.72,7.74,5300,2.81526475675087,2.81526475675087,2.66672931559715,2.67363794076709,15343.1395382692,0.0,1.0
2013-11-29,8.1,8.25,7.85,8.16,24000,2.79799319382602,2.84980788260058,2.71163537920176,2.81871906933584,69478.3677204641,0.0,1.0
2013-12-02,8.2,8.2,8.02,8.02,11100,2.83253631967573,2.83253631967573,2.77035869314626,2.77035869314626,32133.7450707146,0.0,1.0
2013-12-03,8.25,8.25,8.08,8.08,9600,2.84980788260058,2.84980788260058,2.79108456865608,2.79108456865608,27791.3470881856,0.0,1.0
2013-12-04,8.17,8.27,7.93,8.27,5800,2.82217338192081,2.85671650777052,2.73926987988152,2.85671650777052,16790.6055324455,0.0,1.0
2013-12-05,8.24,8.25,7.87,7.87,2900,2.84635357001561,2.84980788260058,2.7185440043717,2.7185440043717,8395.30276622273,0.0,1.0
2013-12-06,8.1,8.25,8.0,8.25,6500,2.79799319382602,2.84980788260058,2.76345006797632,2.84980788260058,18817.0579242924,0.0,1.0
2013-12-09,8.12,8.24,8.01,8.18,17100,2.80490181899596,2.84635357001561,2.76690438056129,2.82562769450578,49503.3370008307,0.0,1.0
2013-12-10,8.08,8.17,8.0001,8.12,10000,2.79108456865608,2.82217338192081,2.76348461110217,2.80490181899596,28949.3198835267,0.0,1.0
2013-12-11,8.16,8.24,8.02,8.13,4600,2.81871906933584,2.84635357001561,2.77035869314626,2.80835613158093,13316.6871464223,0.0,1.0
2013-12-12,8.13,8.24,8.085,8.16,6000,2.80835613158093,2.84635357001561,2.79281172494857,2.81871906933584,17369.591930116,0.0,1.0
2013-12-13,8.2,8.39,8.12,8.16,8500,2.83253631967573,2.89816825879016,2.80490181899596,2.81871906933584,24606.9219009976,0.0,1.0
2013-12-16,8.072,8.23,8.05,8.22,14800,2.7883211185881,2.84289925743064,2.78072163090117,2.83944494484567,42844.9934276196,0.0,1.0
2013-12-17,8.0,8.03,7.78,8.03,41000,2.76345006797632,2.77381300573123,2.68745519110697,2.77381300573123,118692.211522459,0.0,1.0
2013-12-18,8.18,8.36,7.96,7.99,27600,2.82562769450578,2.88780532103525,2.74963281763644,2.75999575539135,79900.1228785338,0.0,1.0
2013-12-19,8.192,8.36,8.1101,8.36,7100,2.82977286960775,2.88780532103525,2.80148204953684,2.88780532103525,20554.0171173039,0.0,1.0
2013-12-20,8.21,8.3804,8.17,8.3,19400,2.8359906322607,2.89485211870859,2.82217338192081,2.86707944552543,56161.6805740417,0.0,1.0
2013-12-23,8.2995,8.3199,8.19,8.2,8100,2.86690672989618,2.87395352756952,2.82908200709076,2.83253631967573,23448.9491056566,0.0,1.0
2013-12-24,8.25,8.38,8.22,8.25,1900,2.88435100845028,2.92980138797738,2.87386245932864,2.88435100845028,5434.49807394349,0.1,1.0
2013-12-26,8.11,8.31,8.0,8.31,17500,2.83540444588264,2.90532810669356,2.79694643243664,2.90532810669356,50054.5875231637,0.0,1.0
2013-12-27,8.1299,8.16,8.01,8.07,31600,2.84236185013333,2.85288536108537,2.80044261547718,2.82141971372046,90384.2837561126,0.0,1.0
2013-12-30,8.02,8.172,7.98,8.07,31500,2.80393879851773,2.85708078073402,2.78995406635554,2.82141971372046,90098.2575416945,0.0,1.0
2013-12-31,8.09,8.09,7.93,7.93,15900,2.82841207980155,2.82841207980155,2.77247315115282,2.77247315115282,45478.1680924744,0.0,1.0
2014-01-02,7.97,8.15,7.95,8.13,8600,2.786457883315,2.84938917804482,2.77946551723391,2.84239681196373,24598.2544399547,0.0,1.0
2014-01-03,8.03,8.07,7.95,8.0,4000,2.80743498155827,2.82141971372046,2.77946551723391,2.79694643243664,11441.0485767231,0.0,1.0
2014-01-06,7.98,8.1,7.98,8.1,1700,2.78995406635554,2.83190826284209,2.78995406635554,2.83190826284209,4862.44564510734,0.0,1.0
2014-01-07,8.16,8.2,7.95,8.05,29100,2.85288536108537,2.86687009324755,2.77946551723391,2.81442734763937,83233.6283956607,0.0,1.0
2014-01-08,8.11,8.17,8.021,8.136,9800,2.83540444588264,2.85638154412591,2.80428841682178,2.84449452178806,28030.5690129716,0.0,1.0
2014-01-09,7.99,8.17,7.99,8.17,3300,2.79345024939609,2.85638154412591,2.79345024939609,2.85638154412591,9438.86507579658,0.0,1.0
2014-01-10,7.99,8.17,7.95,7.95,1500,2.79345024939609,2.85638154412591,2.77946551723391,2.77946551723391,4290.39321627117,0.0,1.0
2014-01-13,7.96,8.16,7.92,7.95,37600,2.78296170027445,2.85288536108537,2.76897696811227,2.77946551723391,107545.856621198,0.0,1.0
2014-01-14,8.05,8.1,8.0,8.0999,9900,2.81442734763937,2.83190826284209,2.79694643243664,2.83187330101169,28316.5952273897,0.0,1.0
2014-01-15,8.19,8.3248,8.086,8.0999,21400,2.86337391020701,2.91050245759356,2.82701360658533,2.83187330101169,61209.6098854686,0.0,1.0
2014-01-16,8.35,8.39,8.16,8.22,6200,2.91931283885574,2.93329757101792,2.85288536108537,2.87386245932864,17733.6252939208,0.0,1.0
2014-01-17,8.34,8.4,8.3,8.4,3800,2.91581665581519,2.93679375405847,2.90183192365301,2.93679375405847,10868.996147887,0.0,1.0
2014-01-21,8.16,8.3796,8.09,8.3,25600,2.85288536108537,2.92966154065575,2.82841207980155,2.90183192365301,73222.710891028,0.0,1.0
2014-01-22,8.0,8.15,7.91,8.13,26200,2.79694643243664,2.84938917804482,2.76548078507172,2.84239681196373,74938.8681775364,0.0,1.0
2014-01-23,8.0,8.08,7.92,7.93,24700,2.79694643243664,2.824915896761,2.76897696811227,2.77247315115282,70648.4749612652,0.0,1.0
2014-01-24,7.77,8.01,7.77,7.91,18600,2.71653422250408,2.80044261547718,2.71653422250408,2.76548078507172,53200.8758817626,0.0,1.0
2014-01-27,7.92,8.2,7.8288,7.8399,7200,2.76897696811227,2.86687009324755,2.73709177878249,2.7409725419575,20593.8874381016,0.0,1.0
2014-01-28,7.81,7.97,7.78,7.7801,2500,2.73051895466627,2.786457883315,2.72003040554463,2.72006536737503,7150.65536045194,0.0,1.0
2014-01-29,7.7,7.75,7.66,7.71,6200,2.69206094122026,2.70954185642299,2.67807620905808,2.69555712426081,17733.6252939209,0.0,1.0
2014-01-30,7.99,7.99,7.79,7.79,4800,2.79345024939609,2.79345024939609,2.72352658858517,2.72352658858517,13729.2582920678,0.0,1.0
2014-01-31,7.91,8.15,7.79,7.89,7800,2.76548078507172,2.84938917804482,2.72352658858517,2.75848841899063,22310.0447246101,0.0,1.0
2014-02-03,7.89,8.22,7.8166,7.98,7800,2.75848841899063,2.87386245932864,2.73282643547303,2.78995406635554,22310.0447246101,0.0,1.0
2014-02-04,8.0,8.0,7.76,7.7899,14600,2.79694643243664,2.79694643243664,2.71303803946354,2.72349162675477,41759.8273050394,0.0,1.0
2014-02-05,7.98,8.0,7.895,8.0,6900,2.78995406635554,2.79694643243664,2.76023651051091,2.79694643243664,19735.8087948474,0.0,1.0
2014-02-06,8.12,8.15,7.9901,8.0301,3300,2.83890062892319,2.84938917804482,2.7934852112265,2.80746994338868,9438.86507579656,0.0,1.0
2014-02-07,8.07,8.12,7.9769,7.9769,2400,2.82141971372046,2.83890062892319,2.78887024961298,2.78887024961298,6864.62914603387,0.0,1.0
2014-02-10,8.13,8.21,8.13,8.21,22500,2.84239681196373,2.8703662762881,2.84239681196373,2.8703662762881,64355.8982440676,0.0,1.0
2014-02-11,8.14,8.2,8.01,8.07,4100,2.84589299500428,2.86687009324755,2.80044261547718,2.82141971372046,11727.0747911412,0.0,1.0
2014-02-12,7.91,8.23,7.91,8.23,22300,2.76548078507172,2.87735864236919,2.76548078507172,2.87735864236919,63783.8458152315,0.0,1.0
2014-02-13,7.85,7.9,7.66,7.66,16300,2.74450368682845,2.76198460203118,2.67807620905808,2.67807620905808,46622.2729501467,0.0,1.0
2014-02-14,7.59,7.8,7.48,7.8,23000,2.65360292777426,2.72702277162572,2.61514491432826,2.72702277162572,65786.0293161579,0.0,1.0
2014-02-18,7.67,7.74,7.29,7.6,26300,2.68157239209863,2.70604567338245,2.54871743655788,2.6570991108148,75224.8943919544,0.0,1.0
2014-02-19,7.59,7.77,7.53,7.7,6400,2.65360292777426,2.71653422250408,2.63262582953098,2.69206094122026,18305.677722757,0.0,1.0
2014-02-20,7.6,7.81,7.6,7.7,9100,2.6570991108148,2.73051895466627,2.6570991108148,2.69206094122026,26028.3855120452,0.0,1.0
2014-02-21,7.75,7.805,7.61,7.76,11000,2.70954185642299,2.72877086314599,2.66059529385535,2.71303803946354,31462.8835859886,0.0,1.0
2014-02-24,8.35,8.6,7.75,7.75,63000,2.91931283885574,3.00671741486938,2.70954185642299,2.70954185642299,180196.515083389,0.0,1.0
2014-02-25,8.53,8.53,8.06,8.24,10100,3.02070214703157,3.02070214703157,2.85426252111072,2.91800535656977,28520.8523735656,0.11,1.0
2014-02-26,8.1,8.59,8.1,8.59,7600,2.86842759565717,3.04194975885125,2.86842759565717,3.04194975885125,21461.2354494157,0.0,1.0
2014-02-27,8.36,8.5999,8.18,8.23,7200,2.96050058020913,3.0454556148015,2.89675774475008,2.91446408793315,20331.6967415517,0.0,1.0
2014-02-28,8.28,8.64,8.07,8.4157,7800,2.93217043111622,3.05965610203432,2.85780378974733,2.98022544651507,22026.0048033477,0.0,1.0
2014-03-03,8.13,8.5,8.13,8.41,1800,2.87905140156702,3.01007834112173,2.87905140156702,2.9782069233922,5082.92418538792,0.0,1.0
2014-03-04,8.27,8.35,8.12,8.121,4000,2.92862916247961,2.95695931157252,2.8755101329304,2.87586425979406,11295.3870786398,0.0,1.0
2014-03-05,8.24,8.34,8.2,8.2,3800,2.91800535656977,2.95341804293591,2.90384028202331,2.90384028202331,10730.6177247078,0.0,1.0
2014-03-06,8.44,8.79,8.2,8.2,7500,2.98883072930204,3.11277513158353,2.90384028202331,2.90384028202331,21178.8507724497,0.0,1.0
2014-03-07,8.53,8.62,8.3,8.52,8100,3.02070214703157,3.05257356476109,2.93925296838945,3.01716087839495,22873.1588342457,0.0,1.0
2014-03-10,8.09,8.45,8.09,8.45,24800,2.86488632702056,2.99237199793866,2.86488632702056,2.99237199793866,70031.3998875671,0.0,1.0
2014-03-11,7.65,8.05,7.59,8.0,80100,2.70907050700955,2.85072125247411,2.68782289518987,2.83301490929104,226190.126249763,0.0,1.0
2014-03-12,7.85,8.6796,7.61,7.61,45100,2.77989587974183,3.07367952583531,2.6949054324631,2.6949054324631,127355.489311664,0.0,1.0
2014-03-13,7.745,8.24,7.5901,7.72,23300,2.74271255905738,2.91800535656977,2.68785830787624,2.73385938746585,65795.6297330772,0.0,1.0
2014-03-14,7.8,7.86,7.74,7.84,2800,2.76218953655876,2.78343714837844,2.74094192473908,2.77635461110522,7906.77095504789,0.0,1.0
2014-03-17,8.11,8.26,7.62,7.67,33400,2.87196886429379,2.92508789384299,2.69844670109971,2.71615304428278,94316.4821066426,0.0,1.0
2014-03-18,8.025,8.15,7.87,7.9,7800,2.84186808088257,2.88613393884024,2.78697841701506,2.7976022229249,22026.0048033477,0.0,1.0
2014-03-19,8.12,8.22,7.94,8.0,4200,2.8755101329304,2.91092281929654,2.81176729747135,2.83301490929104,11860.1564325718,0.0,1.0
2014-03-20,8.02,8.14,7.85,7.85,9500,2.84009744656426,2.88259267020363,2.77989587974183,2.77989587974183,26826.5443117697,0.0,1.0
2014-03-21,7.9,8.17,7.8501,8.11,9200,2.7976022229249,2.89321647611347,2.7799312924282,2.87196886429379,25979.3902808716,0.0,1.0
2014-03-24,7.85,8.01,7.62,7.85,31900,2.77989587974183,2.83655617792765,2.69844670109971,2.77989587974183,90080.7119521527,0.0,1.0
2014-03-25,7.86,8.16,7.81,7.94,31400,2.78343714837844,2.88967520747686,2.76573080519537,2.81176729747135,88668.7885673229,0.0,1.0
2014-03-26,7.84,8.09,7.83,7.9,3500,2.77635461110522,2.86488632702056,2.7728133424686,2.7976022229249,9883.46369380985,0.0,1.0
2014-03-27,7.75,8.01,7.61,7.65,12200,2.74448319337569,2.83655617792765,2.6949054324631,2.70907050700955,34450.9305898515,0.0,1.0
2014-03-28,7.97,7.99,7.71,7.7802,900,2.82239110338119,2.82947364065442,2.73031811882924,2.75517782465826,2541.46209269397,0.0,1.0
2014-03-31,7.71,7.98,7.71,7.98,4100,2.73031811882924,2.82593237201781,2.73031811882924,2.82593237201781,11577.7717556058,0.0,1.0
2014-04-01,7.72,7.81,7.66,7.75,9800,2.73385938746585,2.76573080519537,2.71261177564617,2.74448319337569,27673.6983426676,0.0,1.0
2014-04-02,7.27,7.81,7.27,7.8,27500,2.57450229881823,2.76573080519537,2.57450229881823,2.76218953655876,77655.7861656489,0.0,1.0
2014-04-03,7.3,7.48,7.21,7.23,29800,2.58512610472807,2.64886894018712,2.55325468699855,2.56033722427177,84150.6337358669,0.0,1.0
2014-04-04,7.43,7.43,7.4132,7.4132,1200,2.63116259700405,2.63116259700405,2.62521326569454,2.62521326569454,3388.61612359195,0.0,1.0
2014-04-07,7.65,7.65,7.2601,7.3379,13900,2.70907050700955,2.70907050700955,2.57099644286798,2.59854751286084,39251.4700982735,0.0,1.0
2014-04-08,7.43,7.5899,7.4101,7.5899,3600,2.63116259700405,2.6877874825035,2.62411547241719,2.6877874825035,10165.8483707759,0.0,1.0
2014-04-09,7.72,7.81,7.49,7.49,10600,2.73385938746585,2.76573080519537,2.65241020882373,2.65241020882373,29932.7757583956,0.0,1.0
2014-04-10,7.46,7.65,7.44,7.65,2400,2.64178640291389,2.70907050700955,2.63470386564066,2.70907050700955,6777.23224718391,0.0,1.0
2014-04-11,7.53,7.89,7.501,7.63,3300,2.66657528337019,2.79406095428828,2.65630560432401,2.70198796973633,9318.69433987786,0.0,1.0
2014-04-14,7.53,7.79,7.46,7.47,5000,2.66657528337019,2.75864826792215,2.64178640291389,2.6453276715505,14119.2338482998,0.0,1.0
2014-04-15,7.61,7.68,7.46,7.62,5400,2.6949054324631,2.71969431291939,2.64178640291389,2.69844670109971,15248.7725561638,0.0,1.0
2014-04-16,7.69,7.81,7.57,7.57,3000,2.72323558155601,2.76573080519537,2.68074035791664,2.68074035791664,8471.54030897988,0.0,1.0
2014-04-17,7.48,7.7999,7.46,7.7999,4500,2.64886894018712,2.76215412387239,2.64178640291389,2.76215412387239,12707.3104634698,0.0,1.0
2014-04-21,7.5701,7.8299,7.46,7.63,7900,2.68077577060301,2.77277792978224,2.64178640291389,2.70198796973633,22308.3894803137,0.0,1.0
2014-04-22,7.65,7.769,7.4601,7.4601,8700,2.70907050700955,2.75121160378526,2.64182181560026,2.64182181560026,24567.4668960417,0.0,1.0
2014-04-23,7.79,7.79,7.79,7.79,400,2.75864826792215,2.75864826792215,2.75864826792215,2.75864826792215,1129.53870786398,0.0,1.0
2014-04-24,7.78,7.78,7.47,7.74,2300,2.75510699928553,2.75510699928553,2.6453276715505,2.74094192473908,6494.84757021792,0.0,1.0
2014-04-25,7.57,7.62,7.51,7.62,1800,2.68074035791664,2.69844670109971,2.65949274609696,2.69844670109971,5082.92418538794,0.0,1.0
2014-04-28,7.62,7.64,7.47,7.64,2000,2.69844670109971,2.70552923837294,2.6453276715505,2.70552923837294,5647.69353931993,0.0,1.0
2014-04-29,7.7392,7.75,7.47,7.51,4500,2.74065862324815,2.74448319337569,2.6453276715505,2.65949274609696,12707.3104634698,0.0,1.0
2014-04-30,7.58,7.62,7.44,7.54,9300,2.68428162655326,2.69844670109971,2.63470386564066,2.6701165520068,26261.7749578376,0.0,1.0
2014-05-01,7.33,7.6,7.27,7.54,10100,2.59574991063791,2.69136416382648,2.57450229881823,2.6701165520068,28520.8523735656,0.0,1.0
2014-05-02,7.47,7.47,7.47,7.47,12,2.6453276715505,2.6453276715505,2.6453276715505,2.6453276715505,33.8861612359196,0.0,1.0
2014-05-05,7.37,7.37,7.32,7.35,700,2.60991498518437,2.60991498518437,2.5922086420013,2.60283244791114,1976.69273876197,0.0,1.0
2014-05-06,7.45,7.46,7.45,7.45,2300,2.63824513427728,2.64178640291389,2.63824513427728,2.63824513427728,6494.8475702179,0.0,1.0
2014-05-07,7.33,7.4499,7.33,7.4,1900,2.59574991063791,2.63820972159091,2.59574991063791,2.62053879109421,5365.30886235393,0.0,1.0
2014-05-08,7.47,7.65,7.27,7.349,15400,2.6453276715505,2.70907050700955,2.57450229881823,2.60247832104748,43487.2402527635,0.0,1.0
2014-05-09,7.54,7.55,7.26,7.26,12100,2.6701165520068,2.67365782064342,2.57096103018162,2.57096103018162,34168.5459128856,0.0,1.0
2014-05-12,7.38,7.432,7.3,7.432,8600,2.61345625382098,2.63187085073137,2.58512610472807,2.63187085073137,24285.0822190757,0.0,1.0
2014-05-13,7.41,7.63,7.35,7.485,6300,2.62408005973082,2.70198796973633,2.60283244791114,2.65063957450543,17790.2346488578,0.0,1.0
2014-05-14,7.22,7.33,7.01,7.31,40600,2.55679595563516,2.59574991063791,2.48242931426627,2.58866737336468,114648.178848194,0.0,1.0
2014-05-15,7.22,7.235,7.22,7.22,1400,2.55679595563516,2.56210785859008,2.55679595563516,2.55679595563516,3953.38547752395,0.0,1.0
2014-05-16,7.2199,7.26,7.11,7.13,6700,2.55676054294879,2.57096103018162,2.51784200063241,2.52492453790564,18919.7733567218,0.0,1.0
2014-05-19,6.81,7.14,6.8,7.14,25000,2.41160394153399,2.52846580654225,2.40806267289738,2.52846580654225,70596.1692414992,0.0,1.0
2014-05-20,6.75,6.9699,6.7,6.88,9900,2.39035632971431,2.46822882703345,2.37264998653124,2.43639282199029,27956.0830196336,0.0,1.0
2014-05-21,6.72,6.9099,6.71,6.9,4700,2.37973252380447,2.44698121521377,2.37619125516786,2.44347535926352,13272.0798174018,0.0,1.0
2014-05-22,6.7,6.7,6.61,6.6115,10900,2.37264998653124,2.37264998653124,2.34077856880172,2.34130975909721,30779.9297892936,0.0,1.0
2014-05-23,6.79,7.11,6.745,6.76,26900,2.40452140426077,2.51784200063241,2.388585695396,2.39389759835093,75961.4781038528,0.0,1.0
2014-05-27,6.8101,7.3,6.8101,7.2,18400,2.41163935422036,2.58512610472807,2.41163935422036,2.54971341836193,51958.7805617433,0.0,1.0
2014-05-28,6.69,6.81,6.62,6.71,14500,2.40806267289738,2.45125662218702,2.38286620247842,2.41526166444565,40283.4199839507,0.11,1.0
2014-05-29,6.76,7.02,6.65,6.99,6600,2.43325914331634,2.52684603344389,2.39366468980083,2.51604754612148,18335.9015099361,0.0,1.0
2014-05-30,6.63,6.83,6.63,6.69,600,2.38646569825256,2.45845561373529,2.38646569825256,2.40806267289738,1666.90013726692,0.0,1.0
2014-06-02,6.6501,6.71,6.58,6.5801,2700,2.39370068475858,2.41526166444565,2.36846821938188,2.36850421433962,7501.05061770114,0.0,1.0
2014-06-03,6.77,6.93,6.77,6.7899,2900,2.43685863909047,2.49445057147666,2.43685863909047,2.44402163568101,8056.68399679015,0.0,1.0
2014-06-04,6.57,6.79,6.55,6.79,1300,2.36486872360774,2.44405763063875,2.35766973205947,2.44405763063875,3611.61696407834,0.0,1.0
2014-06-05,6.55,6.65,6.52,6.59,4200,2.35766973205947,2.39366468980083,2.34687124473706,2.37206771515601,11668.3009608685,0.0,1.0
2014-06-06,6.58,6.67,6.5,6.55,20000,2.36846821938188,2.40086368134911,2.33967225318879,2.35766973205947,55563.3379088974,0.0,1.0
2014-06-09,6.73,6.886,6.52,6.52,10300,2.42246065599393,2.47861279007046,2.34687124473706,2.34687124473706,28615.1190230822,0.0,1.0
2014-06-10,6.79,6.98,6.72,6.78,15900,2.44405763063875,2.51244805034734,2.41886116021979,2.44045813486461,44172.8536375734,0.0,1.0
2014-06-11,7.1,7.14,6.59,6.76,19300,2.55564199963698,2.57003998273353,2.37206771515601,2.43325914331634,53618.6210820861,0.0,1.0
2014-06-12,6.8,7.17,6.68,6.68,10200,2.44765712641288,2.58083847005594,2.40446317712324,2.40446317712324,28337.3023335377,0.0,1.0
2014-06-13,6.92,7.07,6.92,6.95,1800,2.49085107570252,2.54484351231457,2.49085107570252,2.50164956302493,5000.70041180078,0.0,1.0
2014-06-16,6.85,6.99,6.85,6.99,5100,2.46565460528357,2.51604754612148,2.46565460528357,2.51604754612148,14168.6511667688,0.0,1.0
2014-06-17,6.85,7.0,6.85,7.0,3000,2.46565460528357,2.51964704189561,2.46565460528357,2.51964704189561,8334.50068633461,0.0,1.0
2014-06-18,6.94,6.97,6.8,6.85,7000,2.4980500672508,2.50884855457321,2.44765712641288,2.46565460528357,19447.1682681141,0.0,1.0
2014-06-19,6.9201,6.99,6.68,6.99,14000,2.49088707066026,2.51604754612148,2.40446317712324,2.51604754612148,38894.3365362283,0.0,1.0
2014-06-20,6.92,6.93,6.8,6.9,6700,2.49085107570252,2.49445057147666,2.44765712641288,2.48365208415425,18613.7181994807,0.0,1.0
2014-06-23,6.86,7.0,6.7,7.0,2500,2.4692541010577,2.51964704189561,2.41166216867152,2.51964704189561,6945.41723861219,0.0,1.0
2014-06-24,6.92,6.98,6.71,6.83,5900,2.49085107570252,2.51244805034734,2.41526166444565,2.45845561373529,16391.1846831248,0.0,1.0
2014-06-25,6.82,6.99,6.745,6.76,2500,2.45485611796116,2.51604754612148,2.42785989965513,2.43325914331634,6945.41723861217,0.0,1.0
2014-06-26,6.99,6.99,6.7405,6.75,12800,2.51604754612148,2.51604754612148,2.42624012655677,2.4296596475422,35560.5362616944,0.0,1.0
2014-06-27,6.85,6.99,6.82,6.82,2000,2.46565460528357,2.51604754612148,2.45485611796116,2.45485611796116,5556.33379088974,0.0,1.0
2014-06-30,6.97,6.99,6.81,6.99,1100,2.50884855457321,2.51604754612148,2.45125662218702,2.51604754612148,3055.98358498935,0.0,1.0
2014-07-01,7.16,7.2,6.989,7.0,4700,2.5772389742818,2.59163695737835,2.51568759654406,2.51964704189561,13057.3844085909,0.0,1.0
2014-07-02,7.04,7.2099,6.955,6.97,8900,2.53404502499216,2.59520045819474,2.503449310912,2.50884855457321,24725.6853694594,0.0,1.0
2014-07-03,6.9151,7.09,6.9151,7.09,5100,2.4890873227732,2.55204250386284,2.4890873227732,2.55204250386284,14168.6511667688,0.0,1.0
2014-07-07,6.98,6.99,6.87,6.99,6600,2.51244805034734,2.51604754612148,2.47285359683184,2.51604754612148,18335.9015099362,0.0,1.0
2014-07-08,6.9043,6.97,6.88,6.97,1300,2.48519986733713,2.50884855457321,2.47645309260598,2.50884855457321,3611.61696407833,0.0,1.0
2014-07-09,6.91,6.9805,6.802,6.82,1000,2.48725157992839,2.51262802513605,2.44837702556771,2.45485611796116,2778.16689544487,0.0,1.0
2014-07-10,6.83,6.94,6.82,6.82,2100,2.45845561373529,2.4980500672508,2.45485611796116,2.45485611796116,5834.15048043424,0.0,1.0
2014-07-11,7.1899,7.21,6.85,6.933,5300,2.58800146664647,2.59523645315248,2.46565460528357,2.4955304202089,14724.2845458578,0.0,1.0
2014-07-14,7.31,7.31,6.99,7.17,10200,2.63123141089385,2.63123141089385,2.51604754612148,2.58083847005594,28337.3023335377,0.0,1.0
2014-07-15,7.27,7.3899,7.06,7.06,7600,2.6168334277973,2.6599913821292,2.54124401654043,2.54124401654043,21114.0684053811,0.0,1.0
2014-07-16,7.292,7.34,7.0601,7.13,10700,2.6247523185004,2.64202989821626,2.54128001149818,2.56644048695939,29726.3857812602,0.0,1.0
2014-07-17,7.21,7.3999,7.04,7.07,13600,2.59523645315248,2.66359087790334,2.53404502499216,2.54484351231457,37783.0697780503,0.0,1.0
2014-07-18,7.48,7.74,7.29,7.383,25300,2.69242283905417,2.78600972918172,2.62403241934558,2.65750773004505,70287.6224547553,0.0,1.0
2014-07-21,7.56,7.69,7.34,7.69,16900,2.72121880524726,2.76801225031104,2.64202989821626,2.76801225031104,46951.0205330184,0.0,1.0
2014-07-22,7.44,7.6,7.231,7.5,9100,2.67802485595763,2.73561678834381,2.60279539427817,2.69962183060244,25281.3187485483,0.0,1.0
2014-07-23,7.36,7.86,7.255,7.378,20700,2.64922888976453,2.82920367847136,2.6114341841361,2.65570798215798,57508.0547357089,0.0,1.0
2014-07-24,7.3238,7.8199,7.32,7.43,10300,2.63619871506216,2.81476970041707,2.63483090666799,2.67442536018349,28615.1190230822,0.0,1.0
2014-07-25,7.7199,7.9299,7.51,7.9299,18900,2.77877474267571,2.85436415393258,2.70322132637658,2.85436415393258,52507.3543239081,0.0,1.0
2014-07-28,7.49,7.75,7.37,7.75,4800,2.69602233482831,2.78960922495586,2.65282838553867,2.78960922495586,13335.2010981354,0.0,1.0
2014-07-29,7.55,7.59,7.48,7.59,1100,2.71761930947313,2.73201729256967,2.69242283905417,2.73201729256967,3055.98358498936,0.0,1.0
2014-07-30,7.4976,7.55,7.42,7.55,1200,2.69875795161665,2.71761930947313,2.67082586440935,2.71761930947313,3333.80027453385,0.0,1.0
2014-07-31,7.7099,7.99,7.35,7.5,30000,2.77517524690157,2.87599712353514,2.6456293939904,2.69962183060244,83345.0068633463,0.0,1.0
2014-08-01,7.4,7.6972,7.4,7.59,10000,2.66362687286108,2.77060388726842,2.66362687286108,2.73201729256967,27781.6689544487,0.0,1.0
2014-08-04,7.45,7.63,7.26,7.63,3400,2.68162435173176,2.74641527566622,2.61323393202317,2.74641527566622,9445.76744451258,0.0,1.0
2014-08-05,7.6399,7.74,7.36,7.74,12700,2.74997877648262,2.78600972918172,2.64922888976453,2.78600972918172,35282.7195721498,0.0,1.0
2014-08-06,7.6699,8.48,7.26,7.68,23800,2.76077726380503,3.05237241646783,2.61323393202317,2.7644127545369,66120.3721115879,0.0,1.0
2014-08-07,7.4999,7.68,7.4501,7.68,4700,2.6995858356447,2.7644127545369,2.6816603466895,2.7644127545369,13057.3844085909,0.0,1.0
2014-08-08,7.57,7.5799,7.31,7.31,1500,2.7248183010214,2.7283818018378,2.63123141089385,2.63123141089385,4167.25034316731,0.0,1.0
2014-08-11,7.6699,7.67,7.4001,7.4001,3800,2.76077726380503,2.76081325876277,2.66366286781882,2.66366286781882,10557.0342026905,0.0,1.0
2014-08-12,7.65,7.6683,7.5544,7.5544,300,2.75361426721449,2.76020134448116,2.71920308761375,2.71920308761375,833.450068633463,0.0,1.0
2014-08-13,7.57,7.65,7.26,7.52,13300,2.7248183010214,2.75361426721449,2.61323393202317,2.70682082215072,36949.6197094168,0.0,1.0
2014-08-14,7.3999,7.65,7.36,7.6499,5700,2.66359087790334,2.75361426721449,2.64922888976453,2.75357827225675,15835.5513040358,0.0,1.0
2014-08-15,7.18,7.5399,7.04,7.5399,19200,2.58443796583007,2.71398381874125,2.53404502499216,2.71398381874125,53340.8043925416,0.0,1.0
2014-08-18,7.39,7.437,7.37,7.4,6500,2.66002737708694,2.67694500722538,2.65282838553867,2.66362687286108,18058.0848203917,0.0,1.0
2014-08-19,7.2799,7.31,7.11,7.11,27200,2.6599913821292,2.67098957449477,2.59791188435811,2.59791188435811,74441.3238818464,0.11,1.0
2014-08-20,7.12,7.25,7.12,7.25,1000,2.60156576886494,2.64906626745377,2.60156576886494,2.64906626745377,2736.81337800906,0.0,1.0
2014-08-21,7.14,7.22,7.12,7.21,9600,2.60887353787861,2.63810461393327,2.60156576886494,2.63445072942644,26273.408428887,0.0,1.0
2014-08-22,7.48,7.48,7.09,7.13,8800,2.73310561111093,2.73310561111093,2.59060411534445,2.60521965337178,24083.9577264797,0.0,1.0
2014-08-25,7.49,7.6,7.41,7.46,6700,2.73675949561776,2.77695222519292,2.7075284195631,2.72579784209726,18336.6496326607,0.0,1.0
2014-08-26,7.73,7.73,7.4851,7.58,3100,2.82445272378175,2.82445272378175,2.73496909220941,2.76964445617925,8484.12147182806,0.0,1.0
2014-08-27,7.65,7.7199,7.5001,7.7199,5000,2.79522164772708,2.82076230042984,2.74044991896966,2.82076230042984,13684.0668900453,0.0,1.0
2014-08-28,7.77,7.78,7.6,7.7,20400,2.83906826180908,2.84272214631591,2.77695222519292,2.81349107026125,55830.9929113847,0.0,1.0
2014-08-29,7.9,8.0,7.7,7.78,24500,2.8865687603979,2.92310760546623,2.81349107026125,2.84272214631591,67051.927761222,0.0,1.0
2014-09-02,7.92,8.2,7.85,8.04,19300,2.89387652941157,2.99618529560289,2.86829933786374,2.93772314349356,52820.4981955748,0.0,1.0
2014-09-03,8.0482,8.08,7.85,7.95,13400,2.94071932878916,2.95233868152089,2.86829933786374,2.90483818293207,36673.2992653214,0.0,1.0
2014-09-04,7.8799,8.11,7.86,8.1,7400,2.87922445253917,2.96330033504139,2.87195322237057,2.95964645053456,20252.418997267,0.0,1.0
2014-09-05,7.9653,7.98,7.74,7.83,11700,2.91042862622752,2.91579983645256,2.82810660828858,2.86099156885007,32020.716522706,0.0,1.0
2014-09-08,7.8879,7.96,7.72,7.95,6200,2.88214756014463,2.9084920674389,2.82079883927491,2.90483818293207,16968.2429436562,0.0,1.0
2014-09-09,8.04,8.1925,7.79,7.81,29700,2.93772314349356,2.99344488222276,2.84637603082274,2.85368379983641,81283.357326869,0.0,1.0
2014-09-10,8.01,8.2475,7.9849,7.99,6000,2.92676148997306,3.01354124701034,2.91759023986091,2.9194537209594,16420.8802680544,0.0,1.0
2014-09-11,8.0063,8.1999,7.96,8.1999,14600,2.92540955270553,2.99614875675782,2.9084920674389,2.99614875675782,39957.4753189323,0.0,1.0
2014-09-12,8.0,8.09,8.0,8.0,10800,2.92310760546623,2.95599256602773,2.92310760546623,2.92310760546623,29557.5844824978,0.0,1.0
2014-09-15,8.09,8.09,7.98,8.0,5300,2.95599256602773,2.95599256602773,2.91579983645256,2.92310760546623,14505.110903448,0.0,1.0
2014-09-16,8.08,8.08,8.01,8.05,5600,2.95233868152089,2.95233868152089,2.92676148997306,2.94137702800039,15326.1549168507,0.0,1.0
2014-09-17,8.12,8.15,7.98,7.98,5600,2.96695421954822,2.97791587306872,2.91579983645256,2.91579983645256,15326.1549168507,0.0,1.0
2014-09-18,8.33,8.33,8.0,8.2,20400,3.04368579419171,3.04368579419171,2.92310760546623,2.99618529560289,55830.9929113848,0.0,1.0
2014-09-19,8.1516,8.4,8.1516,8.33,7700,2.97850049458982,3.06926298573954,2.97850049458982,3.04368579419171,21073.4630106697,0.0,1.0
2014-09-22,8.19,8.33,7.99,8.21,7100,2.99253141109605,3.04368579419171,2.9194537209594,2.99983918010972,19431.3749838643,0.0,1.0
2014-09-23,8.155,8.17,7.95,8.035,5600,2.97974281532214,2.98522364208239,2.90483818293207,2.93589620124015,15326.1549168507,0.0,1.0
2014-09-24,8.1653,8.1653,7.98,7.98,2188,2.98350631636418,2.98350631636418,2.91579983645256,2.91579983645256,5988.14767108381,0.0,1.0
2014-09-25,7.98,8.16,7.91,8.04,9656,2.91579983645256,2.98156975757556,2.89022264490474,2.93772314349356,26426.6699780555,0.0,1.0
2014-09-26,7.89,8.04,7.88,7.9,11759,2.88291487589107,2.93772314349356,2.87926099138424,2.8865687603979,32182.1885120085,0.0,1.0
2014-09-29,7.9899,8.0394,7.85,7.85,6356,2.91941718211433,2.93750391042315,2.86829933786374,2.86829933786374,17395.1858306256,0.0,1.0
2014-09-30,7.97,8.03,7.8901,7.96,5869,2.91214595194573,2.93406925898673,2.88295141473614,2.9084920674389,16062.3577155352,0.0,1.0
2014-10-01,7.81,8.02,7.81,8.0199,3856,2.85368379983641,2.9304153744799,2.85368379983641,2.93037883563483,10553.1523856029,0.0,1.0
2014-10-02,7.87,7.87,7.51,7.8101,7413,2.8756071068774,2.8756071068774,2.74406726463142,2.85372033868148,20287.9975711812,0.0,1.0
2014-10-03,7.6609,7.93,7.6047,7.69,7006,2.79920438183953,2.8975304139184,2.77866955091113,2.80983718575441,19174.1145263315,0.0,1.0
2014-10-06,7.93,7.93,7.601,7.61,5065,2.8975304139184,2.8975304139184,2.7773176136436,2.78060610969975,13861.9597596159,0.0,1.0
2014-10-07,7.89,7.94,7.54,7.8499,7393,2.88291487589107,2.90118429842523,2.75502891815192,2.86826279901867,20233.261303621,0.0,1.0
2014-10-08,7.95,8.0,7.866,7.89,7780,2.90483818293207,2.92310760546623,2.87414555307467,2.88291487589107,21292.4080809104,0.0,1.0
2014-10-09,7.85,7.99,7.6101,7.88,12649,2.86829933786374,2.9194537209594,2.78064264854482,2.87926099138424,34617.9524184365,0.0,1.0
2014-10-10,7.6,7.75,7.48,7.75,18544,2.77695222519292,2.83176049279541,2.73310561111093,2.83176049279541,50751.4672817999,0.0,1.0
2014-10-13,7.5,7.78,7.48,7.78,7307,2.74041338012459,2.84272214631591,2.73310561111093,2.84272214631591,19997.8953531122,0.0,1.0
2014-10-14,7.45,7.67,7.45,7.5001,1941,2.72214395759043,2.80252941674075,2.72214395759043,2.74044991896966,5312.15476671557,0.0,1.0
2014-10-15,7.6,7.62,7.45,7.57,7708,2.77695222519292,2.78425999420658,2.72214395759043,2.76599057167242,21095.3575176938,0.0,1.0
2014-10-16,7.27,7.57,7.26,7.52,4851,2.65637403646744,2.76599057167242,2.6527201519606,2.74772114913826,13276.2816967219,0.0,1.0
2014-10-17,7.01,7.53,7.0,7.53,5740,2.56137303928978,2.75137503364509,2.55771915478295,2.75137503364509,15709.308789772,0.0,1.0
2014-10-20,7.22,7.45,6.9,7.0,51873,2.63810461393327,2.72214395759043,2.52118030971462,2.55771915478295,141966.720357464,0.0,1.0
2014-10-21,7.46,7.52,7.19,7.35,5765,2.72579784209726,2.74772114913826,2.62714296041277,2.6856051125221,15777.7291242222,0.0,1.0
2014-10-22,7.2,7.51,7.18,7.36,5856,2.63079684491961,2.74406726463142,2.62348907590594,2.68925899702893,16026.779141621,0.0,1.0
2014-10-23,7.585,7.6,7.29,7.59,6430,2.77147139843267,2.77695222519292,2.6636818054811,2.77329834068609,17597.7100205982,0.0,1.0
2014-10-24,7.72,7.76,7.408,7.55,10312,2.82079883927491,2.83541437730224,2.70679764266173,2.75868280265875,28222.0195540294,0.0,1.0
2014-10-27,7.77,7.9,7.75,7.8376,9600,2.83906826180908,2.8865687603979,2.83176049279541,2.86376852107527,26273.4084288869,0.0,1.0
2014-10-28,7.69,7.85,7.58,7.85,10025,2.80983718575441,2.86829933786374,2.76964445617925,2.86829933786374,27436.5541145408,0.0,1.0
2014-10-29,7.52,7.81,7.5,7.5101,2847,2.74772114913826,2.85368379983641,2.74041338012459,2.74410380347649,7791.70768719178,0.0,1.0
2014-10-30,7.8,7.81,7.53,7.8099,6667,2.85002991532957,2.85368379983641,2.75137503364509,2.85364726099134,18246.3347911864,0.0,1.0
2014-10-31,7.93,7.9725,7.75,7.7599,6150,2.8975304139184,2.91305942307244,2.83176049279541,2.83537783845718,16831.4022747557,0.0,1.0
2014-11-03,7.7092,8.0,7.5875,7.96,9374,2.81685264400753,2.92310760546623,2.77238486955938,2.9084920674389,25654.8886054569,0.0,1.0
2014-11-04,7.69,7.9899,7.5,7.57,5977,2.80983718575441,2.91941718211433,2.74041338012459,2.76599057167242,16357.9335603602,0.0,1.0
2014-11-05,7.7695,7.8899,7.7,7.79,4829,2.83888556758373,2.882878337046,2.81349107026125,2.84637603082274,13216.0718024058,0.0,1.0
2014-11-06,7.789,7.79,7.61,7.71,3353,2.84601064237206,2.84637603082274,2.78060610969975,2.81714495476808,9176.53525646436,0.0,1.0
2014-11-07,7.76,7.84,7.5871,7.84,2259,2.83541437730224,2.86464545335691,2.7722387141791,2.86464545335691,6182.46142092247,0.0,1.0
2014-11-10,7.82,7.93,7.71,7.8,5522,2.85733768434324,2.8975304139184,2.81714495476808,2.85002991532957,15112.683473366,0.0,1.0
2014-11-11,7.7,7.99,7.511,7.64,7597,2.81349107026125,2.9194537209594,2.74443265308211,2.79156776322025,20791.5712327348,0.0,1.0
2014-11-12,7.76,7.9,7.66,7.8999,10882,2.83541437730224,2.8865687603979,2.79887553223392,2.88653222155283,29782.0031794946,0.0,1.0
2014-11-13,7.85,7.8979,7.695,7.8979,1935,2.86829933786374,2.88580144465147,2.81166412800783,2.88580144465147,5295.73388644752,0.0,1.0
2014-11-14,7.7701,7.8,7.77,7.7875,3095,2.83910480065414,2.85002991532957,2.83906826180908,2.84546255969603,8470.43740493805,0.0,1.0
2014-11-17,7.9,7.95,7.8,7.889,7733,2.8865687603979,2.90483818293207,2.85002991532957,2.88254948744039,21163.7778521441,0.0,1.0
2014-11-18,8.0,8.0,7.9,7.95,8087,2.92310760546623,2.92310760546623,2.8865687603979,2.90483818293207,22132.6097879592,0.0,1.0
2014-11-19,7.969,7.971,7.79,7.81,5503,2.91178056349505,2.91251134039642,2.84637603082274,2.85368379983641,15060.6840191838,0.0,1.0
2014-11-20,7.95,8.04,7.95,8.04,2883,2.90483818293207,2.93772314349356,2.90483818293207,2.93772314349356,7890.2329688001,0.0,1.0
2014-11-21,7.9616,8.0869,7.88,7.95,5316,2.90907668895999,2.95485986183061,2.87926099138424,2.90483818293207,14548.8999174962,0.0,1.0
2014-11-24,7.89,8.01,7.7801,7.7801,3436,2.88291487589107,2.92676148997306,2.84275868516098,2.84275868516098,9403.69076683912,0.0,1.0
2014-11-25,8.05,8.05,8.0,8.02,2125,2.94137702800039,2.94137702800039,2.92310760546623,2.9304153744799,5815.72842826925,0.0,1.0
2014-11-26,8.15,8.3395,7.8,7.9,31361,2.97791587306872,3.0471569844732,2.85002991532957,2.8865687603979,85829.2043477421,0.0,1.0
2014-11-28,7.95,8.14,7.9,8.111,14585,2.90483818293207,2.97426198856189,2.8865687603979,2.96366572349207,39916.423118262,0.0,1.0
2014-12-01,7.82,7.96,7.82,7.87,1658,2.85733768434324,2.9084920674389,2.85733768434324,2.8756071068774,4537.63658073902,0.0,1.0
2014-12-02,7.82,8.0,7.82,7.95,4918,2.85733768434324,2.92310760546623,2.85733768434324,2.90483818293207,13459.6481930485,0.0,1.0
2014-12-03,7.85,8.0338,7.85,7.85,12462,2.86829933786374,2.93545773509932,2.86829933786374,2.86829933786374,34106.1683167488,0.0,1.0
2014-12-04,7.95,8.08,7.88,7.95,41245,2.90483818293207,2.95233868152089,2.87926099138424,2.90483818293207,112879.867775983,0.0,1.0
2014-12-05,7.87,7.99,7.8301,7.97,4559,2.8756071068774,2.9194537209594,2.86102810769514,2.91214595194573,12477.1321903433,0.0,1.0
2014-12-08,7.8,7.93,7.8,7.885,11339,2.85002991532957,2.8975304139184,2.85002991532957,2.88108793363765,31032.7268932447,0.0,1.0
2014-12-09,7.8499,7.85,7.81,7.81,4012,2.86826279901867,2.86829933786374,2.85368379983641,2.85368379983641,10980.0952725723,0.0,1.0
2014-12-10,7.82,8.15,7.78,7.78,1143,2.85733768434324,2.97791587306872,2.84272214631591,2.84272214631591,3128.17769106435,0.0,1.0
2014-12-11,8.0,8.0,7.8201,7.8201,5098,2.92310760546623,2.92310760546623,2.85737422318831,2.85737422318831,13952.2746010902,0.0,1.0
2014-12-12,8.0,8.0,7.99,7.99,1636,2.92310760546623,2.92310760546623,2.9194537209594,2.9194537209594,4477.42668642282,0.0,1.0
2014-12-15,7.8,7.99,7.79,7.99,4573,2.85002991532957,2.9194537209594,2.84637603082274,2.9194537209594,12515.4475776354,0.0,1.0
2014-12-16,7.5076,7.7572,7.07,7.12,11558,2.74319033234978,2.83439128964033,2.58329634633078,2.60156576886494,31632.0890230287,0.0,1.0
2014-12-17,7.44,7.9827,7.34,7.9827,3890,2.71849007308359,2.91678638526941,2.68195122801527,2.91678638526941,10646.2040404552,0.0,1.0
2014-12-18,7.7,7.74,6.9682,7.5,10038,2.81349107026125,2.82810660828858,2.54609980205122,2.74041338012459,27472.1326884549,0.0,1.0
2014-12-19,7.35,7.7,7.02,7.21,4281,2.6856051125221,2.81349107026125,2.56502692379662,2.63445072942644,11716.2980712568,0.0,1.0
2014-12-22,7.749,7.749,7.5,7.5,438,2.83139510434473,2.83139510434473,2.74041338012459,2.74041338012459,1198.72425956797,0.0,1.0
2014-12-23,7.65,7.75,7.65,7.75,1117,2.83541437730224,2.87247861752842,2.83541437730224,2.87247861752842,3013.68648914386,0.11,1.0
2014-12-24,7.69,7.69,7.69,7.69,163,2.85024007339271,2.85024007339271,2.85024007339271,2.85024007339271,439.776989910876,0.0,1.0
2014-12-26,7.63,7.69,7.1,7.529,19143,2.82800152925701,2.85024007339271,2.63156105605829,2.79056664662857,51648.1651402692,0.0,1.0
2014-12-29,7.69,7.69,7.22,7.44,10719,2.85024007339271,2.85024007339271,2.6760381443297,2.75757947282728,28920.0586187404,0.0,1.0
2014-12-30,7.49,7.66,7.34,7.66,1302,2.77611159294037,2.83912080132486,2.72051523260111,2.83912080132486,3512.81988260098,0.0,1.0
2014-12-31,7.3,7.3899,7.3,7.3899,2611,2.70568953651064,2.73901028847397,2.70568953651064,2.73901028847397,7044.52589360304,0.0,1.0
2015-01-02,7.55,7.7,7.26,7.28,10959,2.79835013707607,2.85394649741533,2.69086384042017,2.6982766884654,29567.5830210631,0.0,1.0
2015-01-05,7.56,7.7,7.26,7.56,11002,2.80205656109869,2.85394649741533,2.69086384042017,2.80205656109869,29683.5978098126,0.0,1.0
2015-01-06,7.42,7.5865,7.19,7.19,6412,2.75016662478205,2.81187858475862,2.66491887226185,2.66491887226185,17299.6936153897,0.0,1.0
2015-01-07,7.524,7.524,7.22,7.22,1438,2.78871343461727,2.78871343461727,2.6760381443297,2.6760381443297,3879.75037725054,0.0,1.0
2015-01-08,7.5999,7.5999,7.3,7.49,6742,2.81684519294893,2.81684519294893,2.70568953651064,2.77611159294037,18190.0396685836,0.0,1.0
2015-01-09,7.31,7.47,7.31,7.45,6366,2.70939596053325,2.76869874489513,2.70939596053325,2.7612858968499,17175.5847716113,0.0,1.0
2015-01-12,7.2501,7.46,7.191,7.4,2032,2.68719448063778,2.76499232087251,2.66528951466411,2.74275377673681,5482.37327299937,0.0,1.0
2015-01-13,7.32,7.3999,7.29,7.385,10593,2.71310238455587,2.74271671249658,2.70198311248802,2.73719414070288,28580.1083075209,0.0,1.0
2015-01-14,7.32,7.32,7.2001,7.3008,5613,2.71310238455587,2.71310238455587,2.66866236052469,2.70598605043245,15143.9769593236,0.0,1.0
2015-01-15,7.33,7.33,7.31,7.31,513,2.71680880857849,2.71680880857849,2.70939596053325,2.70939596053325,1384.0834099649,0.0,1.0
2015-01-16,7.15,7.3299,7.0499,7.13,35636,2.65009317617138,2.71677174433826,2.61299187170498,2.64268032812614,96146.581671558,0.0,1.0
2015-01-20,7.2399,7.3,7.1,7.15,8410,2.68341392813471,2.70568953651064,2.63156105605829,2.65009317617138,22690.3342647267,0.0,1.0
2015-01-21,7.2391,7.27,7.182,7.27,1281,2.6831174142129,2.69457026444279,2.66195373304375,2.69457026444279,3456.16149739774,0.0,1.0
2015-01-22,7.23,7.23,7.23,7.23,250,2.67974456835232,2.67974456835232,2.67974456835232,2.67974456835232,674.504585752876,0.0,1.0
2015-01-23,7.18,7.18,7.14,7.14,370,2.66121244823923,2.66121244823923,2.64638675214876,2.64638675214876,998.266786914257,0.0,1.0
2015-01-26,7.12,7.2699,7.09,7.229,3287,2.63897390410353,2.69453320020256,2.62785463203567,2.67937392595005,8868.38629347881,0.0,1.0
2015-01-27,7.2499,7.2499,7.08,7.081,2107,2.68712035215732,2.68712035215732,2.62414820801306,2.62451885041532,5684.72464872525,0.0,1.0
2015-01-28,7.08,7.2899,7.08,7.2899,3493,2.62414820801306,2.70194604824779,2.62414820801306,2.70194604824779,9424.17807213918,0.0,1.0
2015-01-29,7.1,7.2683,7.1,7.17,1355,2.63156105605829,2.69394017235894,2.63156105605829,2.65750602421661,3655.81485478059,0.0,1.0
2015-01-30,7.11,7.14,7.08,7.08,1912,2.63526748008091,2.64638675214876,2.62414820801306,2.62414820801306,5158.611071838,0.0,1.0
2015-02-02,7.03,7.26,7.01,7.01,6822,2.60561608789997,2.69086384042017,2.59820323985474,2.59820323985474,18405.8811360245,0.0,1.0
2015-02-03,7.2283,7.2299,7.0,7.0,2861,2.67911447626847,2.67970750411209,2.59449681583212,2.59449681583212,7719.03047935592,0.0,1.0
2015-02-04,7.1399,7.22,6.84,7.22,4499,2.64634968790853,2.6760381443297,2.53519403147024,2.6760381443297,12138.3845252088,0.0,1.0
2015-02-05,7.04,7.1499,7.01,7.14,23282,2.60932251192259,2.65005611193115,2.59820323985474,2.64638675214876,62815.2630619938,0.0,1.0
2015-02-06,7.0001,7.05,6.9,6.992,6947,2.59453388007234,2.6130289359452,2.55743257560595,2.59153167661402,18743.133428901,0.0,1.0
2015-02-09,7.1,7.1,6.9,7.05,12457,2.63156105605829,2.63156105605829,2.55743257560595,2.6130289359452,33609.2144988943,0.0,1.0
2015-02-10,7.0999,7.1,6.97,6.97,6332,2.63152399181807,2.63156105605829,2.58337754376427,2.58337754376427,17083.8521479488,0.0,1.0
2015-02-11,7.0,7.07,6.9,6.95,17278,2.59449681583212,2.62044178399044,2.55743257560595,2.57596469571903,46616.3609305528,0.0,1.0
2015-02-12,7.19,7.21,7.0,7.0,15106,2.66491887226185,2.67233172030708,2.59449681583212,2.59449681583212,40756.2650895318,0.0,1.0
2015-02-13,7.17,7.22,7.17,7.2,804,2.65750602421661,2.6760381443297,2.65750602421661,2.66862529628446,2169.20674778125,0.0,1.0
2015-02-17,7.2632,7.2632,7.19,7.2199,5419,2.69204989610741,2.69204989610741,2.66491887226185,2.67600108008947,14620.5614007793,0.0,1.0
2015-02-18,7.49,7.5,7.182,7.2,5974,2.77611159294037,2.77981801696298,2.66195373304375,2.66862529628446,16117.9615811507,0.0,1.0
2015-02-19,7.5,7.5,7.35,7.49,10569,2.77981801696298,2.77981801696298,2.72422165662372,2.77611159294037,28515.3558672886,0.0,1.0
2015-02-20,7.73,7.73,7.452,7.57,4324,2.86506576948318,2.86506576948318,2.76202718165442,2.80576298512131,11666.2313151818,0.0,1.0
2015-02-23,7.6995,7.789,7.02,7.08,5214,2.8537611762142,2.88693367121662,2.60190966387735,2.62414820801306,14067.467640462,0.0,1.0
2015-02-24,7.679,7.6897,7.5207,7.53,13344,2.88693367121662,2.89095635519657,2.82742050541983,2.83091685691642,35493.9141905596,0.11,1.0
2015-02-25,7.5604,7.57,7.49,7.57,8197,2.84234579084076,2.84595492786949,2.81587878596334,2.84595492786949,21803.3284337542,0.0,1.0
2015-02-26,7.56,7.56,7.56,7.56,972,2.84219541013122,2.84219541013122,2.84219541013122,2.84219541013122,2585.43799409652,0.0,1.0
2015-02-27,7.4392,7.5,7.37,7.5,7178,2.79678043585294,2.81963830370161,2.77076457310412,2.81963830370161,19092.8744049638,0.0,1.0
2015-03-02,7.36,7.4627,7.32,7.32,2605,2.76700505536585,2.80561530253787,2.75196698441277,2.75196698441277,6929.08022080393,0.0,1.0
2015-03-03,7.32,7.3999,7.3001,7.3636,5696,2.75196698441277,2.78200553114154,2.74448554411362,2.76835848175163,15150.8794386561,0.0,1.0
2015-03-04,7.29,7.32,7.22,7.32,5193,2.74068843119797,2.75196698441277,2.71437180703009,2.75196698441277,13812.9418758675,0.0,1.0
2015-03-05,7.405,7.44,7.21,7.23,5896,2.78392288518806,2.797081197272,2.71061228929182,2.71813132476835,15682.8625650134,0.0,1.0
2015-03-06,7.3,7.3,7.16,7.24,824,2.74444794893624,2.74444794893624,2.69181470060047,2.72189084250662,2191.77048059211,0.0,1.0
2015-03-09,7.315,7.4553,7.222,7.2301,2160,2.75008722554364,2.80283325941155,2.71512371057774,2.71816891994574,5745.41776465892,0.0,1.0
2015-03-10,7.4564,7.4564,7.11,7.24,10838,2.80324680636276,2.80324680636276,2.67301711190913,2.72189084250662,28828.1656173025,0.0,1.0
2015-03-11,7.11,7.288,7.06,7.17,6256,2.67301711190913,2.73993652765031,2.65421952321778,2.69557421833874,16640.4321924566,0.0,1.0
2015-03-12,7.09,7.235,7.09,7.12,12096,2.66549807643259,2.72001108363749,2.66549807643259,2.6767766296474,32174.33948209,0.0,1.0
2015-03-13,7.1299,7.1299,7.04,7.07,3121,2.68049855220828,2.68049855220828,2.64670048774125,2.65797904095605,8301.5966868058,0.0,1.0
2015-03-16,6.89,7.18,6.85,7.08,16291,2.59030772166721,2.69933373607701,2.57526965071414,2.66173855869432,43332.6855574346,0.0,1.0
2015-03-17,7.06,7.13,6.75,6.98,7837,2.65421952321778,2.68053614738567,2.53767447333145,2.62414338131163,20845.7588063111,0.0,1.0
2015-03-18,6.96,6.9999,6.79,6.98,2586,2.6166243458351,2.63162482161079,2.55271254428453,2.62414338131163,6878.54182379998,0.0,1.0
2015-03-19,6.76,6.96,6.76,6.87,13543,2.54143399106972,2.6166243458351,2.54143399106972,2.58278868619068,36023.2374012851,0.0,1.0
2015-03-20,6.59,6.75,6.59,6.75,21004,2.47752218951915,2.53767447333145,2.47752218951915,2.53767447333145,55868.8679300445,0.0,1.0
2015-03-23,6.62,6.73,6.59,6.59,6651,2.48880074273396,2.53015543785491,2.47752218951915,2.47752218951915,17691.0988670122,0.0,1.0
2015-03-24,6.7299,6.73,6.55,6.56,2730,2.53011784267753,2.53015543785491,2.46248411856607,2.46624363630434,7261.56967477725,0.0,1.0
2015-03-25,6.678,6.7299,6.61,6.62,1121,2.51060594561592,2.53011784267753,2.48504122499569,2.48880074273396,2981.7654232327,0.0,1.0
2015-03-26,6.6792,6.6792,6.57,6.57,688,2.51105708774451,2.51105708774451,2.47000315404261,2.47000315404261,1830.02195466914,0.0,1.0
2015-03-27,6.6,6.7199,6.18,6.7199,17713,2.48128170725742,2.52635832493926,2.32338196225013,2.52635832493926,47115.0855858349,0.0,1.0
2015-03-30,6.78,6.79,6.665,6.67,8734,2.54895302654626,2.55271254428453,2.50571857255617,2.5075983314253,23231.7031280236,0.0,1.0
2015-03-31,6.78,6.8572,6.55,6.8572,2006,2.54895302654626,2.57797650348569,2.46248411856607,2.57797650348569,5335.79075736379,0.0,1.0
2015-04-01,6.48,6.7899,6.46,6.74,8457,2.43616749439819,2.55267494910714,2.42864845892166,2.53391495559318,22494.9064980188,0.0,1.0
2015-04-02,6.695,6.7399,6.5,6.6421,2152,2.51699712577097,2.5338773604158,2.44368652987473,2.49710927693553,5724.13843960464,0.0,1.0
2015-04-06,6.668,6.7199,6.46,6.57,12620,2.50684642787765,2.52635832493926,2.42864845892166,2.47000315404261,33568.1352731461,0.0,1.0
2015-04-07,6.7282,6.7282,6.464,6.5,2141,2.52947872466203,2.52947872466203,2.43015226601696,2.44368652987473,5694.87936765497,0.0,1.0
2015-04-08,6.7199,6.7287,6.47,6.6099,8595,2.52635832493926,2.52966670054894,2.43240797665992,2.4850036298183,22861.9748552053,0.0,1.0
2015-04-09,6.7199,6.7199,6.51,6.51,597,2.52635832493926,2.52635832493926,2.447446047613,2.447446047613,1587.96963217657,0.0,1.0
2015-04-10,6.55,6.55,6.54,6.55,598,2.46248411856607,2.46248411856607,2.45872460082781,2.46248411856607,1590.62954780835,0.0,1.0
2015-04-13,6.7399,6.7399,6.46,6.5,8707,2.5338773604158,2.5338773604158,2.42864845892166,2.44368652987473,23159.8854059654,0.0,1.0
2015-04-14,6.51,6.6699,6.47,6.6,18267,2.447446047613,2.50756073624792,2.43240797665992,2.48128170725742,48588.6788458447,0.0,1.0
2015-04-15,6.66,6.81,6.51,6.6,41817,2.50383881368703,2.56023157976106,2.447446047613,2.48128170725742,111229.691974418,0.0,1.0
2015-04-16,7.13,7.24,6.52,6.72,40718,2.68053614738567,2.72189084250662,2.45120556535127,2.52639592011664,108306.444695084,0.0,1.0
2015-04-17,7.4,7.78,7.21,7.21,78444,2.78204312631892,2.92490480037314,2.71061228929182,2.71061228929182,208654.421819864,0.0,1.0
2015-04-20,7.1186,7.7899,6.58,7.7899,35427,2.67625029716404,2.92862672293403,2.47376267178088,2.92862672293403,94232.8310873017,0.0,1.0
2015-04-21,7.1699,7.17,6.91,7.17,401,2.69553662316136,2.69557421833874,2.59782675714375,2.69557421833874,1066.6261683464,0.0,1.0
2015-04-22,6.98,7.1,6.98,7.01,3108,2.62414338131163,2.66925759417086,2.62414338131163,2.63542193452644,8267.01778359258,0.0,1.0
2015-04-23,6.98,7.3199,6.95,7.3199,4772,2.62414338131163,2.75192938923539,2.61286482809683,2.75192938923539,12693.1173948854,0.0,1.0
2015-04-24,7.06,7.07,6.9,6.98,8281,2.65421952321778,2.65797904095605,2.59406723940548,2.62414338131163,22026.7613468244,0.0,1.0
2015-04-27,7.04,7.0599,6.91,7.059,10908,2.64670048774125,2.6541819280404,2.59782675714375,2.65384357144396,29014.3597115275,0.0,1.0
2015-04-28,7.0799,7.208,7.0,7.06,8110,2.66170096351694,2.70986038574416,2.63166241678817,2.65421952321778,21571.9157737888,0.0,1.0
2015-04-29,6.85,7.08,6.61,7.08,74438,2.57526965071414,2.66173855869432,2.48504122499569,2.66173855869432,197998.799798926,0.0,1.0
2015-04-30,7.39,7.64,6.6,6.88,140450,2.77828360858066,2.87227155203738,2.48128170725742,2.58654820392895,373585.150484419,0.0,1.0
2015-05-01,7.15,7.2,6.79,7.2,44038,2.6880551828622,2.70685277155355,2.55271254428453,2.70685277155355,117137.364592616,0.0,1.0
2015-05-04,7.1472,7.26,7.04,7.04,13100,2.68700251789549,2.72940987798316,2.64670048774125,2.64670048774125,34844.8947764036,0.0,1.0
2015-05-05,7.1,7.18,6.94,6.98,19931,2.66925759417086,2.69933373607701,2.60910531035856,2.62414338131163,53014.7784571375,0.0,1.0
2015-05-06,7.1299,7.24,7.01,7.19,12746,2.68049855220828,2.72189084250662,2.63542193452644,2.70309325381528,33903.2846427513,0.0,1.0
2015-05-07,7.1,7.2,7.05,7.0771,17497,2.66925759417086,2.70685277155355,2.65046000547952,2.66064829855022,46540.5438093691,0.0,1.0
2015-05-08,7.18,7.24,7.05,7.13,45767,2.69933373607701,2.72189084250662,2.65046000547952,2.68053614738567,121736.358719975,0.0,1.0
2015-05-11,7.21,7.3,7.21,7.2597,1083,2.71061228929182,2.74444794893624,2.71061228929182,2.72929709245101,2880.68862922482,0.0,1.0
2015-05-12,6.95,7.2585,6.66,7.2585,15196,2.61286482809683,2.72884595032242,2.50383881368703,2.72884595032242,40420.0779406282,0.0,1.0
2015-05-13,7.17,7.18,6.81,6.9,14711,2.69557421833874,2.69933373607701,2.56023157976106,2.59406723940548,39130.0188592118,0.0,1.0
2015-05-14,7.13,7.2,6.96,7.0047,9353,2.68053614738567,2.70685277155355,2.6166243458351,2.63342939012516,24878.1909040995,0.0,1.0
2015-05-15,7.28,7.2966,7.13,7.2966,7232,2.7369289134597,2.74316971290522,2.68053614738567,2.74316971290522,19236.5098490802,0.0,1.0
2015-05-18,7.21,7.4,6.92,7.21,6700,2.71061228929182,2.78204312631892,2.60158627488202,2.71061228929182,17821.4347329698,0.0,1.0
2015-05-19,7.24,7.3,7.15,7.2,13772,2.72189084250662,2.74444794893624,2.6880551828622,2.70685277155355,36632.3580809643,0.0,1.0
2015-05-20,7.2999,7.2999,7.18,7.2999,6791,2.74441035375885,2.74441035375885,2.69933373607701,2.74441035375885,18063.4870554624,0.0,1.0
2015-05-21,7.3868,7.4,7.253,7.26,5100,2.77708056290441,2.78204312631892,2.72677821556637,2.72940987798316,13565.5697221113,0.0,1.0
2015-05-22,7.22,7.39,7.17,7.33,5051,2.71437180703009,2.77828360858066,2.69557421833874,2.75572650215104,13435.2338561538,0.0,1.0
2015-05-26,7.3,7.3,7.14,7.22,11077,2.74444794893624,2.74444794893624,2.68429566512393,2.71437180703009,29463.8854532995,0.0,1.0
2015-05-27,7.19,7.19,7.19,7.19,5,2.74444794893624,2.74444794893624,2.74444794893624,2.74444794893624,13.0991735565378,0.11,1.0
2015-05-28,7.25,7.25,7.23,7.25,1590,2.7673501571332,2.7673501571332,2.75971608773421,2.7673501571332,4165.53719097903,0.0,1.0
2015-05-29,7.3,7.3,7.0,7.03,6104,2.78643533063067,2.78643533063067,2.67192428964585,2.68337539374433,15991.4710778214,0.0,1.0
2015-06-01,7.235,7.2756,6.91,7.24,4380,2.76162460508396,2.77712176596391,2.6375709773504,2.76353312243371,11474.8760355271,0.0,1.0
2015-06-02,7.07,7.211,6.952,6.952,566,2.69864353254231,2.75246372180517,2.65360252308828,2.65360252308828,1482.82644660008,0.0,1.0
2015-06-03,7.11,7.195,7.11,7.195,200,2.71391167134028,2.74635646628598,2.71391167134028,2.74635646628598,523.966942261513,0.0,1.0
2015-06-04,6.8699,7.0,6.76,7.0,35507,2.62226466820543,2.67192428964585,2.58031545685799,2.67192428964585,93022.4710943977,0.0,1.0
2015-06-05,6.89,6.8999,6.77,6.77,15216,2.62993690795141,2.63371577230391,2.58413249155748,2.58413249155748,39863.404967256,0.0,1.0
2015-06-08,6.94,6.94,6.79,6.92,40503,2.64902208144888,2.64902208144888,2.59176656095647,2.6413880120499,106111.16531209,0.0,1.0
2015-06-09,7.16,7.16,6.8475,6.93,16614,2.73299684483775,2.73299684483775,2.61371451047856,2.64520504674939,43525.9338936639,0.0,1.0
2015-06-10,7.13,7.18,6.91,7.0,11828,2.72154574073927,2.74063091423674,2.6375709773504,2.67192428964585,30987.4049653459,0.0,1.0
2015-06-11,6.92,7.095,6.9,7.0,3337,2.6413880120499,2.70818611929104,2.63375394265091,2.67192428964585,8742.38843163333,0.0,1.0
2015-06-12,6.93,7.0892,6.92,6.94,2043,2.64520504674939,2.70597223916534,2.6413880120499,2.64902208144888,5352.32231520135,0.0,1.0
2015-06-15,7.14,7.14,6.87,6.97,6121,2.72536277543877,2.72536277543877,2.62230283855243,2.66047318554737,16036.0082679136,0.0,1.0
2015-06-16,6.93,7.15,6.93,7.0,7417,2.64520504674939,2.72917981013826,2.64520504674939,2.67192428964585,19431.3140537682,0.0,1.0
2015-06-17,6.9899,7.19,6.82,7.19,6472,2.66806908459936,2.74444794893624,2.60321766505496,2.74444794893624,16955.5702515826,0.0,1.0
2015-06-18,7.05,7.1999,6.95,6.95,4677,2.69100946314332,2.74822681328874,2.65283911614838,2.65283911614838,12252.9669447855,0.0,1.0
2015-06-19,6.99,7.0,6.83,6.96,6448,2.66810725494635,2.67192428964585,2.60703469975445,2.65665615084787,16892.6942185112,0.0,1.0
2015-06-22,6.77,6.927,6.7101,6.89,9801,2.58413249155748,2.64405993633954,2.56126845370752,2.62993690795141,25677.0000055255,0.0,1.0
2015-06-23,7.1899,7.1899,7.1899,7.1899,119,2.74440977858924,2.74440977858924,2.74440977858924,2.74440977858924,311.7603306456,0.0,1.0
2015-06-24,7.135,7.14,6.92,7.01,5019,2.72345425808902,2.72536277543877,2.6413880120499,2.67574132434534,13148.9504160527,0.0,1.0
2015-06-25,7.1799,7.1799,6.9601,6.9601,474,2.74059274388975,2.74059274388975,2.65669432119487,2.65669432119487,1241.80165315978,0.0,1.0
2015-06-26,6.88,7.02,6.81,7.02,5846,2.62611987325192,2.67955835904484,2.59940063035546,2.67955835904484,15315.553722304,0.0,1.0
2015-06-29,6.88,7.16,6.79,7.16,1566,2.62611987325192,2.73299684483775,2.59176656095647,2.73299684483775,4102.66115790764,0.0,1.0
2015-06-30,6.945,7.0444,6.93,7.0444,361,2.65093059879863,2.6888719237116,2.64520504674939,2.6888719237116,945.760330782031,0.0,1.0
2015-07-01,6.98,7.0899,6.98,7.0899,355,2.66429022024686,2.7062394315943,2.66429022024686,2.7062394315943,930.041322514185,0.0,1.0
2015-07-02,6.97,7.188,6.86,7.188,867,2.66047318554737,2.74368454199634,2.61848580385293,2.74368454199634,2271.39669470365,0.0,1.0
2015-07-06,6.915,6.915,6.915,6.915,100,2.63947949470015,2.63947949470015,2.63947949470015,2.63947949470015,261.983471130756,0.0,1.0
2015-07-07,6.92,6.9399,6.81,6.81,428,2.6413880120499,2.64898391110189,2.59940063035546,2.59940063035546,1121.28925643964,0.0,1.0
2015-07-08,6.83,6.93,6.82,6.83,7423,2.60703469975445,2.64520504674939,2.60321766505496,2.60703469975445,19447.033062036,0.0,1.0
2015-07-09,6.9349,6.9349,6.9349,6.9349,103,2.64707539375214,2.64707539375214,2.64707539375214,2.64707539375214,269.842975264679,0.0,1.0
2015-07-10,6.8899,6.89,6.88,6.88,1871,2.62989873760442,2.62993690795141,2.62611987325192,2.62611987325192,4901.71074485645,0.0,1.0
2015-07-13,6.9,7.0489,6.86,6.919,8393,2.63375394265091,2.69058958932637,2.61848580385293,2.64100630857995,21988.2727320044,0.0,1.0
2015-07-14,6.86,7.0479,6.86,6.8899,3351,2.61848580385293,2.69020788585643,2.61848580385293,2.62989873760442,8779.06611759165,0.0,1.0
2015-07-15,6.94,7.0456,6.94,6.98,1203,2.64902208144888,2.68932996787554,2.64902208144888,2.66429022024686,3151.661157703,0.0,1.0
2015-07-16,6.9428,6.9428,6.84,6.8503,900,2.65009085116474,2.65009085116474,2.61085173445394,2.61478328019442,2357.85124017681,0.0,1.0
2015-07-17,6.92,6.92,6.85,6.85,1179,2.6413880120499,2.6413880120499,2.61466876915344,2.61466876915344,3088.78512463161,0.0,1.0
2015-07-20,6.87,6.924,6.76,6.91,2666,2.62230283855243,2.64291482592969,2.58031545685799,2.6375709773504,6984.47934034596,0.0,1.0
2015-07-21,6.9077,6.93,6.77,6.77,1579,2.63669305936952,2.64520504674939,2.58413249155748,2.58413249155748,4136.71900915464,0.0,1.0
2015-07-22,6.94,6.94,6.9399,6.9399,2003,2.64902208144888,2.64902208144888,2.64898391110189,2.64898391110189,5247.52892674906,0.0,1.0
2015-07-23,6.9,7.0001,6.75,6.99,7084,2.63375394265091,2.67196245999284,2.5764984221585,2.66810725494635,18558.9090949028,0.0,1.0
2015-07-24,6.877,6.98,6.83,6.98,7159,2.62497476284207,2.66429022024686,2.60703469975445,2.66429022024686,18755.3966982509,0.0,1.0
2015-07-27,6.6596,6.73,6.6596,6.71,3791,2.54199242847507,2.56886435275951,2.54199242847507,2.56123028336052,9931.79339056698,0.0,1.0
2015-07-28,6.74,6.8299,6.52,6.8199,1667,2.572681387459,2.60699652940745,2.48870662407013,2.60317949470796,4367.26446374971,0.0,1.0
2015-07-29,7.0328,7.09,6.55,6.95,32335,2.68444416346019,2.7062776019413,2.50015772816862,2.65283911614838,84712.3553901301,0.0,1.0
2015-07-30,7.0328,7.0328,7.0328,7.0328,0,2.68444416346019,2.68444416346019,2.68444416346019,2.68444416346019,0,0.0,1.0
2015-07-31,6.83,6.9599,6.64,6.95,909,2.60703469975445,2.65661798050088,2.53451104046406,2.65283911614838,2381.42975257858,0.0,1.0
2015-08-03,6.83,6.83,6.83,6.83,67,2.60703469975445,2.60703469975445,2.60703469975445,2.60703469975445,175.528925657607,0.0,1.0
2015-08-04,6.5499,6.81,6.308,6.81,7343,2.50011955782162,2.59940063035546,2.40778548844086,2.59940063035546,19237.4462851314,0.0,1.0
2015-08-05,6.41,6.5699,6.41,6.5699,2191,2.4467192423757,2.50775362722061,2.4467192423757,2.50775362722061,5740.05785247487,0.0,1.0
2015-08-06,6.36,6.4899,6.28,6.28,600,2.42763406887823,2.47721734962466,2.39709779128228,2.39709779128228,1571.90082678454,0.0,1.0
2015-08-07,6.4799,6.4799,6.3208,6.35,2795,2.47340031492516,2.47340031492516,2.41267129285621,2.42381703417873,7322.43801810465,0.0,1.0
2015-08-10,6.29,6.5299,6.29,6.35,4350,2.40091482598177,2.49248548842263,2.40091482598177,2.42381703417873,11396.2809941879,0.0,1.0
2015-08-11,6.2699,6.4299,6.2699,6.4299,1361,2.39324258623579,2.45431514142769,2.39324258623579,2.45431514142769,3565.59504208959,0.0,1.0
2015-08-12,6.21,6.4699,6.131,6.4699,1455,2.37037854838582,2.46958328022567,2.34022397425981,2.46958328022567,3811.8595049525,0.0,1.0
2015-08-13,6.2299,6.4292,5.39,6.11,15036,2.37797444743781,2.45404794899873,2.0573817030273,2.33220820139088,39391.8347192205,0.0,1.0
2015-08-14,6.3699,6.3899,6.1501,6.21,2538,2.43141293323073,2.43904700262972,2.34751451053585,2.37037854838582,6649.14049729859,0.0,1.0
2015-08-17,6.19,6.19,6.1,6.1001,6489,2.36274447898683,2.36274447898683,2.32839116669138,2.32842933703838,17000.1074416748,0.0,1.0
2015-08-18,6.2,6.2001,6.14,6.192,5141,2.36656151368632,2.36659968403332,2.34365930548936,2.36350788592673,13468.5702508322,0.0,1.0
2015-08-19,6.27,6.29,6.22,6.29,4582,2.39328075658278,2.40091482598177,2.37419558308531,2.40091482598177,12004.0826472113,0.0,1.0
2015-08-20,6.199,6.3299,6.17,6.3299,3430,2.36617981021637,2.41614479443275,2.35511040958784,2.41614479443275,8986.03305978496,0.0,1.0
2015-08-21,6.1099,6.22,6.0801,6.18,4412,2.33217003104388,2.37419558308531,2.32079526763939,2.35892744428733,11558.710746289,0.0,1.0
2015-08-24,5.86,6.01,5.6,6.01,12120,2.27876971559796,2.33709999842043,2.17766389203901,2.33709999842043,31167.3441655175,0.11,1.0
2015-08-25,6.0256,6.29,5.87,6.2899,1327,2.34316634783397,2.44598319302238,2.28265840111946,2.44594430616717,3412.46416729717,0.0,1.0
2015-08-26,5.89,5.91,5.7001,5.91,1800,2.29043577216245,2.29821314320545,2.2165896341092,2.29821314320545,4628.81348992835,0.0,1.0
2015-08-27,5.7399,5.77,5.72,5.77,23074,2.23206660248477,2.24377154590448,2.22432811829698,2.24377154590448,59336.2458147813,0.0,1.0
2015-08-28,5.71,5.88,5.71,5.88,389,2.22043943277549,2.28654708664096,2.22043943277549,2.28654708664096,1000.33802643451,0.0,1.0
2015-08-31,5.7,5.7,5.7,5.7,200,2.21655074725399,2.21655074725399,2.21655074725399,2.21655074725399,514.312609992037,0.0,1.0
2015-09-01,5.71,5.79,5.69,5.78,2220,2.22043943277549,2.25154891694747,2.21266206173249,2.24766023142597,5708.86997091161,0.0,1.0
2015-09-02,5.68,5.8,5.68,5.767,15300,2.20877337621099,2.25543760246897,2.20877337621099,2.24260494024803,39344.9146643909,0.0,1.0
2015-09-03,5.68,5.7,5.65,5.68,12472,2.20877337621099,2.21655074725399,2.1971073196465,2.20877337621099,32072.5343591035,0.0,1.0
2015-09-04,5.8699,5.8699,5.62,5.65,12295,2.28261951426424,2.28261951426424,2.185441263082,2.1971073196465,31617.3676992606,0.0,1.0
2015-09-08,5.7879,5.7879,5.75,5.77,1121,2.25073229298796,2.25073229298796,2.23599417486148,2.24377154590448,2882.72217900537,0.0,1.0
2015-09-09,5.54,5.64,5.5,5.64,27592,2.15433177891002,2.193218634125,2.13877703682402,2.193218634125,70954.5676745014,0.0,1.0
2015-09-10,5.5352,5.55,5.48,5.48,3925,2.1524652098597,2.15822046443151,2.13099966578103,2.13099966578103,10093.3849710937,0.0,1.0
2015-09-11,5.5127,5.55,5.5,5.55,3847,2.14371566743633,2.15822046443151,2.13877703682402,2.15822046443151,9892.80305319683,0.0,1.0
2015-09-14,5.51,5.55,5.48,5.48,770,2.14266572234552,2.15822046443151,2.13099966578103,2.13099966578103,1980.10354846935,0.0,1.0
2015-09-15,5.5499,5.5499,5.545,5.545,529,2.1581815775763,2.1581815775763,2.15627612167077,2.15627612167077,1360.35685342894,0.0,1.0
2015-09-16,5.49,5.55,5.4501,5.48,4322,2.13488835130252,2.15822046443151,2.11937249607175,2.13099966578103,11114.295501928,0.0,1.0
2015-09-17,5.5399,5.5399,5.5399,5.5399,212,2.1542928920548,2.1542928920548,2.1542928920548,2.1542928920548,545.17136659156,0.0,1.0
2015-09-18,5.55,5.55,5.46,5.55,6855,2.15822046443151,2.15822046443151,2.12322229473803,2.15822046443151,17628.0647074771,0.0,1.0
2015-09-21,5.55,5.55,5.52,5.52,2797,2.15822046443151,2.15822046443151,2.14655440786702,2.14655440786702,7192.66185073866,0.0,1.0
2015-09-22,5.46,5.58,5.46,5.58,2611,2.12322229473803,2.16988652099601,2.12322229473803,2.16988652099601,6714.35112344605,0.0,1.0
2015-09-23,5.54,5.56,5.47,5.47,826,2.15433177891002,2.16210914995301,2.12711098025953,2.12711098025953,2124.11107926711,0.0,1.0
2015-09-24,5.5135,5.5135,5.42,5.45,4060,2.14402676227805,2.14402676227805,2.10766755265204,2.11933360921653,10440.5459828383,0.0,1.0
2015-09-25,5.42,5.4899,5.42,5.44,3530,2.10766755265204,2.13484946444731,2.10766755265204,2.11544492369503,9077.61756635945,0.0,1.0
2015-09-28,5.33,5.4599,5.3,5.4,15604,2.07266938295855,2.12318340788282,2.06100332639406,2.09989018160904,40126.6698315788,0.0,1.0
2015-09-29,5.7064,5.7851,5.3,5.3,1400,2.21903950598775,2.24964346104194,2.06100332639406,2.06100332639406,3600.18826994426,0.0,1.0
2015-09-30,5.4699,5.7559,5.31,5.59,1761,2.12707209340431,2.23828849931916,2.06489201191556,2.17377520651751,4528.5225309799,0.0,1.0
2015-10-01,5.32,5.5899,5.3,5.34,3652,2.06878069743706,2.17373631966229,2.06100332639406,2.07655806848005,9391.34825845459,0.0,1.0
2015-10-02,5.562,5.562,5.28,5.284,2800,2.16288688705731,2.16288688705731,2.05322595535106,2.05478142955966,7200.37653988854,0.0,1.0
2015-10-05,5.4999,5.6767,5.34,5.6767,530,2.13873814996881,2.2074901099889,2.07655806848005,2.2074901099889,1362.9284164789,0.0,1.0
2015-10-06,5.377,5.387,5.31,5.386,3399,2.09094620490959,2.09483489043109,2.06489201191556,2.09444602187894,8740.7428068147,0.0,1.0
2015-10-07,5.35,5.4499,5.3401,5.35,3448,2.08044675400155,2.11929472236132,2.07659695533527,2.08044675400155,8866.74939626273,0.0,1.0
2015-10-08,5.4499,5.4499,5.4499,5.4499,160,2.11929472236132,2.11929472236132,2.11929472236132,2.11929472236132,411.45008799363,0.0,1.0
2015-10-09,5.49,5.5799,5.4199,5.42,4366,2.13488835130252,2.16984763414079,2.10762866579682,2.10766755265204,11227.4442761262,0.0,1.0
2015-10-12,5.5799,5.5799,5.4242,5.5799,502,2.16984763414079,2.16984763414079,2.10930080057107,2.16984763414079,1290.92465108002,0.0,1.0
2015-10-13,5.38,5.5799,5.3401,5.4799,5969,2.09211281056604,2.16984763414079,2.07659695533527,2.13096077892581,15349.6598452124,0.0,1.0
2015-10-14,5.5536,5.5882,5.45,5.5882,4922,2.15962039121925,2.17307524312364,2.11933360921653,2.17307524312364,12657.2333319041,0.0,1.0
2015-10-15,5.581,5.59,5.45,5.56,8750,2.17027538954816,2.17377520651751,2.11933360921653,2.16210914995301,22501.1766871516,0.0,1.0
2015-10-16,5.69,5.69,5.57,5.58,4400,2.21266206173249,2.21266206173249,2.16599783547451,2.16988652099601,11314.8774198248,0.0,1.0
2015-10-19,5.69,5.69,5.69,5.69,0,2.21266206173249,2.21266206173249,2.21266206173249,2.21266206173249,0,0.0,1.0
2015-10-20,5.4831,5.6819,5.438,5.648,1361,2.13220515829269,2.20951222646008,2.11466718659073,2.1963295825422,3499.89731099582,0.0,1.0
2015-10-21,5.58,5.663,5.56,5.663,1035,2.16988652099601,2.20216261082444,2.16210914995301,2.20216261082444,2661.56775670879,0.0,1.0
2015-10-22,5.5999,5.745,5.55,5.6899,11349,2.17762500518379,2.23404983210073,2.15822046443151,2.21262317487727,29184.6690539982,0.0,1.0
2015-10-23,5.7499,5.7499,5.44,5.44,375,2.23595528800626,2.23595528800626,2.11544492369503,2.11544492369503,964.336143735073,0.0,1.0
2015-10-26,5.46,5.75,5.36,5.75,4877,2.12322229473803,2.23599417486148,2.08433543952305,2.23599417486148,12541.5129946558,0.0,1.0
2015-10-27,5.6932,5.78,5.55,5.55,7235,2.21390644109937,2.24766023142597,2.15822046443151,2.15822046443151,18605.258666462,0.0,1.0
2015-10-28,5.73,5.77,5.73,5.7446,1652,2.22821680381848,2.24377154590448,2.22821680381848,2.23389428467987,4248.22215853424,0.0,1.0
2015-10-29,5.6324,5.6324,5.6,5.61,1010,2.19026323312866,2.19026323312866,2.17766389203901,2.1815525775605,2597.27868045979,0.0,1.0
2015-10-30,5.6896,5.7399,5.6896,5.7399,1087,2.21250651431163,2.23206660248477,2.21250651431163,2.23206660248477,2795.28903530672,0.0,1.0
2015-11-02,5.7896,5.7896,5.7,5.7,3843,2.25139336952661,2.25139336952661,2.21655074725399,2.21655074725399,9882.51680099701,0.0,1.0
2015-11-03,5.8899,5.8899,5.79,5.79,6813,2.29039688530724,2.29039688530724,2.25154891694747,2.25154891694747,17520.0590593788,0.0,1.0
2015-11-04,5.8783,5.8783,5.7,5.8001,3169,2.2858860101023,2.2858860101023,2.21655074725399,2.25547648932418,8149.28330532384,0.0,1.0
2015-11-05,5.8899,5.8899,5.494,5.494,719,2.29039688530724,2.29039688530724,2.13644382551112,2.13644382551112,1848.95383292138,0.0,1.0
2015-11-06,5.91,5.91,5.42,5.45,9919,2.29821314320545,2.29821314320545,2.10766755265204,2.11933360921653,25507.3338925551,0.0,1.0
2015-11-09,5.95,5.98,5.9,5.9,9230,2.31376788529144,2.32543394185594,2.29432445768395,2.29432445768395,23735.5269511326,0.0,1.0
2015-11-10,5.95,5.95,5.95,5.95,101,2.31376788529144,2.31376788529144,2.31376788529144,2.31376788529144,259.727868045979,0.0,1.0
2015-11-11,5.9622,5.9799,5.71,5.9799,2747,2.31851208162767,2.32539505500072,2.22043943277549,2.32539505500072,7064.08369824064,0.0,1.0
2015-11-12,5.725,5.97,5.48,5.74,2712,2.22627246105773,2.32154525633444,2.13099966578103,2.23210548933998,6974.07899149204,0.0,1.0
2015-11-13,5.88,6.275,5.88,5.9999,13684,2.28654708664096,2.44015016474014,2.28654708664096,2.33317242604372,35189.2687756552,0.0,1.0
2015-11-16,5.86,5.9999,5.86,5.9999,1040,2.27876971559796,2.33317242604372,2.27876971559796,2.33317242604372,2674.4255719586,0.0,1.0
2015-11-17,5.81,5.8699,5.81,5.8699,910,2.25932628799047,2.28261951426424,2.25932628799047,2.28261951426424,2340.12237546377,0.0,1.0
2015-11-18,5.935,5.9899,5.86,5.9899,997,2.3079348570092,2.32928374052222,2.27876971559796,2.32928374052222,2563.8483608103,0.0,1.0
2015-11-19,5.54,5.969,5.35,5.61,5591,2.15433177891002,2.32115638778229,2.08044675400155,2.1815525775605,14377.6090123274,0.0,1.0
2015-11-20,5.8384,5.9136,5.4839,5.7,3492,2.27037015487152,2.29961306999319,2.13251625313441,2.21655074725399,8979.89817046099,0.0,1.0
2015-11-23,5.5354,5.5354,5.5354,5.5354,300,2.15254298357013,2.15254298357013,2.15254298357013,2.15254298357013,771.468914988055,0.0,1.0
2015-11-24,5.45,5.921,5.45,5.7,3047,2.11933360921653,2.3024906972791,2.11933360921653,2.21655074725399,7835.5526132287,0.0,1.0
2015-11-25,5.8599,5.9096,5.49,5.87,602,2.27873082874274,2.29805759578459,2.13488835130252,2.28265840111946,1548.08095607604,0.0,1.0
2015-11-27,5.9162,5.936,5.65,5.87,729,2.30062412822878,2.30832372556135,2.1971073196465,2.28265840111946,1874.66946342098,0.0,1.0
2015-11-30,5.7971,5.942,5.5396,5.942,2164,2.25430988366774,2.31065693687424,2.15417623148916,2.31065693687424,5564.86244011384,0.0,1.0
2015-12-01,5.79,5.79,5.52,5.7891,2399,2.25154891694747,2.25154891694747,2.14655440786702,2.25119893525054,6169.1797568545,0.0,1.0
2015-12-02,5.7999,5.7999,5.53,5.53,313,2.25539871561375,2.25539871561375,2.15044309338852,2.15044309338852,804.899234637541,0.0,1.0
2015-12-03,5.57,5.77,5.48,5.48,4898,2.16599783547451,2.24377154590448,2.13099966578103,2.13099966578103,12595.515818705,0.0,1.0
2015-12-04,5.7832,5.7832,5.7832,5.7832,112,2.24890461079285,2.24890461079285,2.24890461079285,2.24890461079285,288.015061595542,0.0,1.0
2015-12-07,5.59,5.65,5.48,5.63,8224,2.17377520651751,2.1971073196465,2.13099966578103,2.1893299486035,21148.5345228726,0.0,1.0
2015-12-08,5.6,5.7299,5.5,5.58,1527,2.17766389203901,2.22817791696327,2.13877703682402,2.16988652099601,3926.7767772892,0.0,1.0
2015-12-09,5.6299,5.7299,5.5,5.565,5594,2.18929106174829,2.22817791696327,2.13877703682402,2.16405349271376,14385.3237014773,0.0,1.0
2015-12-10,5.6899,5.6899,5.48,5.5,6720,2.21262317487727,2.21262317487727,2.13099966578103,2.13877703682402,17280.9036957325,0.0,1.0
2015-12-11,5.45,5.69,5.4,5.69,5728,2.11933360921653,2.21266206173249,2.09989018160904,2.21266206173249,14729.913150172,0.0,1.0
2015-12-14,5.43,5.621,5.43,5.621,3086,2.11155623817354,2.18583013163415,2.11155623817354,2.18583013163415,7935.84357217712,0.0,1.0
2015-12-15,5.44,5.616,5.44,5.616,1201,2.11544492369503,2.1838857888734,2.11544492369503,2.1838857888734,3088.44722300219,0.0,1.0
2015-12-16,5.584,5.584,5.43,5.45,5193,2.17144199520461,2.17144199520461,2.11155623817354,2.11933360921653,13354.1269184432,0.0,1.0
2015-12-17,5.575,5.575,5.42,5.4301,7591,2.16794217823526,2.16794217823526,2.10766755265204,2.11159512502875,19520.7351122478,0.0,1.0
2015-12-18,5.5,5.52,5.5,5.52,559,2.13877703682402,2.14655440786702,2.13877703682402,2.14655440786702,1437.50374492775,0.0,1.0
2015-12-21,5.7805,5.7805,5.47,5.581,12366,2.24785466570205,2.24785466570205,2.12711098025953,2.17027538954816,31799.9486758077,0.0,1.0
2015-12-22,5.7799,5.8399,5.7799,5.8399,1328,2.24762134457076,2.27095345769975,2.24762134457076,2.27095345769975,3415.03573034713,0.0,1.0
2015-12-23,6.49,6.73,6.1,6.1,33272,2.52375690345235,2.6170853559683,2.37209816811392,2.37209816811392,85561.0457982753,0.0,1.0
2015-12-24,6.45,6.662,6.315,6.55,13036,2.50820216136635,2.59064229442212,2.45570490682613,2.54708901658134,33522.8959192811,0.0,1.0
2015-12-28,6.654,6.654,6.18,6.45,46211,2.58753134600492,2.58753134600492,2.4032076522859,2.50820216136635,118834.50010171,0.0,1.0
2015-12-29,6.56,6.855,6.44,6.46,11398,2.59375324283932,2.71039306092432,2.54630653717762,2.55421432145457,28827.2911875573,0.11,1.0
2015-12-30,6.7,7.175,6.7,7.0,9472,2.64910773277796,2.8369176093555,2.64910773277796,2.7677244969322,23956.1416150678,0.0,1.0
2015-12-31,6.94,6.967,6.8834,6.967,1236,2.74400114410135,2.75467665287523,2.72162211459758,2.75467665287523,3126.03368203376,0.0,1.0
2016-01-04,6.7699,6.95,6.5001,6.67,13149,2.6767454388259,2.74795503623982,2.57006942892985,2.63724605636254,33255.8389037718,0.0,1.0
2016-01-05,6.85,6.85,6.52,6.8399,9392,2.70841611485508,2.70841611485508,2.57793767428542,2.70442268379522,23753.8093379135,0.0,1.0
2016-01-06,6.5505,6.8198,6.5505,6.71,23489,2.58999704530776,2.69647536059688,2.58999704530776,2.65306162491643,59407.2857259638,0.0,1.0
2016-01-07,6.21,6.55,6.21,6.54,6448,2.45536701799271,2.58979935070084,2.45536701799271,2.58584545856237,16307.9815386357,0.0,1.0
2016-01-08,6.2,6.3099,6.19,6.3099,4808,2.45141312585423,2.49486640045607,2.44745923371576,2.49486640045607,12160.1698569728,0.0,1.0
2016-01-11,6.13,6.43,6.1,6.43,12223,2.42373588088491,2.54235264503915,2.41187420446949,2.54235264503915,30913.8427957109,0.0,1.0
2016-01-12,6.1998,6.768,6.05,6.39,7585,2.45133404801146,2.67599419931959,2.39210474377711,2.52653707648525,19183.629027691,0.0,1.0
2016-01-13,6.077,6.641,6.05,6.641,8727,2.40278025255099,2.62577976916096,2.39210474377711,2.62577976916096,22071.9222840685,0.0,1.0
2016-01-14,6.165,6.165,6.04,6.06,1119,2.43757450336957,2.43757450336957,2.38815085163864,2.39605863591559,2830.12272669562,0.0,1.0
2016-01-15,5.8999,6.0568,5.81,6.01,7682,2.33275682277861,2.39479339043128,2.29721133245372,2.37628917522321,19428.9569137406,0.0,1.0
2016-01-19,6.0671,6.0671,5.826,5.84,2603,2.3988658993339,2.3988658993339,2.30353755987528,2.30907300886915,6583.38646790769,0.0,1.0
2016-01-20,5.74,5.93,5.48,5.93,7500,2.2695340874844,2.34465803811542,2.16673289188406,2.34465803811542,18968.6509832146,0.0,1.0
2016-01-21,5.7535,5.8999,5.6611,5.8999,907,2.27487184187134,2.33275682277861,2.23833787851184,2.33275682277861,2293.94219223675,0.0,1.0
2016-01-22,5.56,5.99,5.472,5.7764,22636,2.19836402899186,2.36838139094627,2.16356977817328,2.28392625486845,57249.917820806,0.0,1.0
2016-01-25,5.58,5.8899,5.58,5.8899,7357,2.20627181326881,2.32880293064013,2.20627181326881,2.32880293064013,18606.9820378013,0.0,1.0
2016-01-26,5.82,5.83,5.58,5.6322,7539,2.3011652245922,2.30511911673067,2.20627181326881,2.22691113023165,19067.2879683273,0.0,1.0
2016-01-27,5.8199,5.8499,5.59,5.6752,3832,2.30112568567081,2.31298736208624,2.21022570540728,2.24391286642709,9691.71607569045,0.0,1.0
2016-01-28,5.6437,5.7385,5.56,5.6,4310,2.23145810619089,2.26894100366363,2.19836402899186,2.21417959754576,10900.6514316873,0.0,1.0
2016-01-29,5.6,5.65,5.525,5.573,13264,2.21417959754576,2.23394905823813,2.1845254065072,2.20350408877188,33546.6915521811,0.0,1.0
2016-02-01,5.52,5.736,5.45,5.51,11354,2.18254846043796,2.26795253062901,2.15487121546864,2.17859456829949,28716.0084351225,0.0,1.0
2016-02-02,5.6299,5.69,5.48,5.69,4696,2.2260017350398,2.24976462679203,2.16673289188406,2.24976462679203,11876.9046689567,0.0,1.0
2016-02-03,5.694,5.694,5.65,5.6516,619,2.25134618364742,2.25134618364742,2.23394905823813,2.23458168098029,1565.54599448131,0.0,1.0
2016-02-04,5.7099,5.7099,5.5669,5.68,2846,2.25763287214759,2.25763287214759,2.20109221456741,2.24581073465355,7197.97075976384,0.0,1.0
2016-02-05,5.668,5.7099,5.59,5.59,1890,2.24106606408738,2.25763287214759,2.21022570540728,2.21022570540728,4780.10004777009,0.0,1.0
2016-02-08,5.7099,5.71,5.67,5.7,1739,2.25763287214759,2.25767241106898,2.24185684251508,2.2537185189305,4398.19787464136,0.0,1.0
2016-02-09,5.6343,5.6343,5.53,5.53,311,2.22774144758072,2.22774144758072,2.18650235257644,2.18650235257644,786.5667274373,0.0,1.0
2016-02-10,5.51,5.7015,5.4999,5.7015,3101,2.17859456829949,2.25431160275127,2.17460113723963,2.25431160275127,7842.90489319311,0.0,1.0
2016-02-11,5.5299,5.652,5.47,5.6141,608,2.18646281365505,2.23473983666583,2.16277899974559,2.21975458546101,1537.7253063726,0.0,1.0
2016-02-12,5.5699,5.58,5.481,5.58,2301,2.20227838220895,2.20627181326881,2.16712828109791,2.20627181326881,5819.58212165023,0.0,1.0
2016-02-16,5.6399,5.899,5.36,5.58,37502,2.22995562717827,2.33240097248615,2.11928618622237,2.20627181326881,94848.3132230018,0.0,1.0
2016-02-17,5.7999,5.97,5.7999,5.97,840,2.29321790139386,2.36047360666932,2.29321790139386,2.36047360666932,2124.48891012004,0.0,1.0
2016-02-18,5.55,5.6,5.5,5.5608,4345,2.19441013685338,2.21417959754576,2.17464067616101,2.19868034036294,10989.1718029423,0.0,1.0
2016-02-19,5.53,5.65,5.51,5.6499,1314,2.18650235257644,2.23394905823813,2.17859456829949,2.23390951931675,3323.30765225919,0.0,1.0
2016-02-22,5.47,5.8799,5.47,5.5999,11631,2.16277899974559,2.32484903850166,2.16277899974559,2.21414005862437,29416.5839447691,0.0,1.0
2016-02-23,5.58,5.65,5.43,5.65,5468,2.20627181326881,2.23394905823813,2.14696343119169,2.23394905823813,13829.4111434956,0.0,1.0
2016-02-24,5.54,5.68,5.405,5.52,10034,2.23394905823813,2.2904026445474,2.17951167143991,2.22588426019395,24883.4501373283,0.11,1.0
2016-02-25,5.5385,5.5385,5.42,5.491,1700,2.23334419838482,2.23334419838482,2.18556026997304,2.21419030302989,4215.85262442277,0.0,1.0
2016-02-26,5.501,5.6,5.42,5.566,2170,2.21822270205198,2.25814345237067,2.18556026997304,2.24443329569557,5381.41187941024,0.0,1.0
2016-02-29,5.6,5.6,5.41,5.41,7759,2.25814345237067,2.25814345237067,2.18152787095095,2.18152787095095,19241.6473605273,0.0,1.0
2016-03-01,5.5357,5.62,5.44,5.5999,9992,2.23221512665863,2.26620825041485,2.19362506801723,2.25810312838045,24779.293778372,0.0,1.0
2016-03-02,5.5599,5.56,5.4,5.4,3225,2.24197353229209,2.24201385628231,2.17749547192886,2.17749547192886,7997.72041986085,0.0,1.0
2016-03-03,5.58,5.62,5.484,5.56,23147,2.25007865432649,2.26620825041485,2.21136762371442,2.24201385628231,57402.5533514788,0.0,1.0
2016-03-04,5.541,5.62,5.541,5.62,3235,2.23435229814034,2.26620825041485,2.23435229814034,2.26620825041485,8022.51955294568,0.0,1.0
2016-03-07,5.65,5.6799,5.4999,5.5,14621,2.27830544748113,2.29036232055718,2.21777913815955,2.21781946214977,36258.8124833442,0.0,1.0
2016-03-08,5.64,5.67,5.5099,5.65,6307,2.27427304845903,2.28637024552531,2.22181153718164,2.27830544748113,15640.8132366085,0.0,1.0
2016-03-09,5.6,5.63,5.4938,5.5,2907,2.25814345237067,2.27024064943694,2.21531937475607,2.21781946214977,7209.10798776295,0.0,1.0
2016-03-10,5.637,5.637,5.637,5.637,100,2.27306332875241,2.27306332875241,2.27306332875241,2.27306332875241,247.991330848398,0.0,1.0
2016-03-11,5.7091,6.0,5.58,5.73,34809,2.30213692570168,2.41943941325429,2.25007865432649,2.31056463965785,86323.302355019,0.0,1.0
2016-03-14,6.0075,6.08,5.55,5.55,28584,2.42246371252086,2.45169860543102,2.23798145726022,2.23798145726022,70885.8420097062,0.0,1.0
2016-03-15,6.03,6.1,5.9,5.9,13290,2.43153661032056,2.4597634034752,2.37911542303339,2.37911542303339,32958.0478697522,0.0,1.0
2016-03-16,6.0256,6.03,5.98,5.9999,3486,2.42976235475084,2.43153661032056,2.41137461521011,2.41939908926407,8644.97779337518,0.0,1.0
2016-03-17,6.182,6.2201,5.98,6.02,22093,2.49282907545634,2.5081925157305,2.41137461521011,2.42750421129847,54788.7247243366,0.0,1.0
2016-03-18,6.16,6.2,6.06,6.15,7718,2.48395779760774,2.5000873936961,2.44363380738684,2.47992539858565,19139.9709148794,0.0,1.0
2016-03-21,6.1608,6.18,6.16,6.18,1661,2.48428038952951,2.49202259565192,2.48395779760774,2.49202259565192,4119.13600539189,0.0,1.0
2016-03-22,6.188,6.2,5.95,5.95,3511,2.49524851486959,2.5000873936961,2.39927741814384,2.39927741814384,8706.97562608728,0.0,1.0
2016-03-23,6.24,6.25,6.1601,6.18,7464,2.51621698978446,2.52024938880656,2.48399812159796,2.49202259565192,18510.0729345245,0.0,1.0
2016-03-24,6.26,6.3,6.25,6.25,2465,2.52428178782865,2.54041138391701,2.52024938880656,2.52024938880656,6112.98630541301,0.0,1.0
2016-03-28,6.41,6.48,6.29,6.29,1803,2.58476777316,2.61299456631464,2.53637898489492,2.53637898489492,4471.28369519663,0.0,1.0
2016-03-29,5.99,6.42,5.81,6.42,32508,2.4154070142322,2.58880017218209,2.34282383183457,2.58880017218209,80617.0218321974,0.0,1.0
2016-03-30,5.97,6.05,5.97,6.0338,5013,2.40734221618802,2.43960140836475,2.40734221618802,2.43306892194896,12431.8054154302,0.0,1.0
2016-03-31,5.97,6.05,5.81,5.81,3945,2.40734221618802,2.43960140836475,2.34282383183457,2.34282383183457,9783.25800196932,0.0,1.0
2016-04-01,5.97,6.04,5.95,5.98,2252,2.40734221618802,2.43556900934265,2.39927741814384,2.41137461521011,5584.76477070593,0.0,1.0
2016-04-04,6.04,6.08,5.99,6.018,4162,2.43556900934265,2.45169860543102,2.4154070142322,2.42669773149406,10321.3991899104,0.0,1.0
2016-04-05,6.0599,6.072,6.0599,6.072,640,2.44359348339661,2.44847268621334,2.44359348339661,2.44847268621334,1587.14451742975,0.0,1.0
2016-04-06,6.1774,6.1774,6.0122,6.02,3524,2.49097417190618,2.49097417190618,2.42435894006124,2.42750421129847,8739.21449909755,0.0,1.0
2016-04-07,6.1399,6.1399,6.11,6.11,2124,2.47585267557334,2.47585267557334,2.46379580249729,2.46379580249729,5267.33586721998,0.0,1.0
2016-04-08,6.29,6.4451,6.27,6.4451,1691,2.53637898489492,2.59892149372754,2.52831418685074,2.59892149372754,4193.53340464641,0.0,1.0
2016-04-11,6.42,6.42,6.42,6.42,1011,2.58880017218209,2.58880017218209,2.58880017218209,2.58880017218209,2507.19235487731,0.0,1.0
2016-04-12,6.342,6.45,6.18,6.3,5319,2.55734745980979,2.60089736924837,2.49202259565192,2.54041138391701,13190.6588878263,0.0,1.0
2016-04-13,6.42,6.45,6.42,6.45,930,2.58880017218209,2.60089736924837,2.58880017218209,2.60089736924837,2306.31937689011,0.0,1.0
2016-04-14,6.208,6.3693,6.1101,6.2,3186,2.50331331291378,2.56835590914009,2.46383612648751,2.5000873936961,7901.00380082995,0.0,1.0
2016-04-15,6.34,6.4,6.19,6.19,4142,2.55654098000537,2.58073537413791,2.49605499467401,2.49605499467401,10271.8009237407,0.0,1.0
2016-04-18,6.3,6.39,6.25,6.25,3443,2.54041138391701,2.57670297511582,2.52024938880656,2.52024938880656,8538.34152111034,0.0,1.0
2016-04-19,6.4,6.4,6.11,6.24,6218,2.58073537413791,2.58073537413791,2.46379580249729,2.51621698978446,15420.1009521534,0.0,1.0
2016-04-20,6.32,6.39,6.205,6.205,4500,2.54847618196119,2.57670297511582,2.50210359320715,2.50210359320715,11159.6098881779,0.0,1.0
2016-04-21,6.35,6.5135,6.22,6.3698,2602,2.56057337902746,2.62650310303864,2.50815219174028,2.5685575290912,6452.73442867532,0.0,1.0
2016-04-22,6.326,6.5799,6.3,6.3,2459,2.55089562137444,2.65327823254532,2.54041138391701,2.54041138391701,6098.10682556212,0.0,1.0
2016-04-25,6.52,6.58,6.265,6.265,2743,2.629124162403,2.65331855653554,2.52629798733969,2.52629798733969,6802.40220517156,0.0,1.0
2016-04-26,6.42,6.59,6.42,6.59,2607,2.58880017218209,2.65735095555763,2.58880017218209,2.65735095555763,6465.13399521775,0.0,1.0
2016-04-27,6.5081,6.5081,6.27,6.275,500,2.62432560756671,2.62432560756671,2.52831418685074,2.53033038636178,1239.95665424199,0.0,1.0
2016-04-28,6.5081,6.5081,6.5081,6.5081,1,2.62432560756671,2.62432560756671,2.62432560756671,2.62432560756671,2.47991330848398,0.0,1.0
2016-04-29,6.5499,6.5499,6.5499,6.5499,127,2.64118103547905,2.64118103547905,2.64118103547905,2.64118103547905,314.948990177466,0.0,1.0
2016-05-02,6.37,6.37,6.35,6.353,893,2.56863817707164,2.56863817707164,2.56057337902746,2.56178309873409,2214.5625844762,0.0,1.0
2016-05-03,6.4927,6.5299,6.378,6.5299,710,2.61811571307269,2.63311623743487,2.57186409628931,2.63311623743487,1760.73844902363,0.0,1.0
2016-05-04,6.4799,6.4799,6.2801,6.2801,1701,2.61295424232442,2.61295424232442,2.53238690986305,2.53238690986305,4218.33253773125,0.0,1.0
2016-05-05,6.34,6.34,6.31,6.31,360,2.55654098000537,2.55654098000537,2.5444437829391,2.5444437829391,892.768791054234,0.0,1.0
2016-05-06,6.28,6.35,5.92,6.34,5348,2.53234658587283,2.56057337902746,2.38718022107757,2.55654098000537,13262.5763737723,0.0,1.0
2016-05-09,6.1015,6.4563,6.1,6.29,3538,2.46036826332851,2.60343778063228,2.4597634034752,2.53637898489492,8773.93328541634,0.0,1.0
2016-05-10,6.36,6.407,6.06,6.11,3576,2.56460577804955,2.58355805345338,2.44363380738684,2.46379580249729,8868.16999113873,0.0,1.0
2016-05-11,7.1001,7.2,6.95,6.99,57373,2.86304362967447,2.90332729590515,2.80251732035289,2.81864691644125,142280.066247651,0.0,1.0
2016-05-12,7.33,7.45,7.06,7.2,37157,2.95574848319233,3.00413727145741,2.84687370959588,2.90332729590515,92146.1388033393,0.0,1.0
2016-05-13,7.3025,7.43,7.29,7.301,19397,2.94465938588158,2.99607247341323,2.93961888710397,2.94405452602827,48102.8784446638,0.0,1.0
2016-05-16,7.2852,7.45,7.244,7.45,8276,2.93768333557336,3.00413727145741,2.92106985160235,3.00413727145741,20523.7625410135,0.0,1.0
2016-05-17,7.35,7.45,7.3,7.3,5778,2.96381328123651,3.00413727145741,2.94365128612606,2.94365128612606,14328.9390964204,0.0,1.0
2016-05-18,7.265,7.36,7.2001,7.36,13154,2.92953788954874,2.9678456802586,2.90336761989537,2.9678456802586,32620.7796597983,0.0,1.0
2016-05-19,7.37,7.4299,7.2,7.41,5782,2.97187807928069,2.99603214942301,2.90332729590515,2.98800767536905,14338.8587496544,0.0,1.0
2016-05-20,7.42,7.4499,7.2801,7.4499,3555,2.99204007439114,3.00409694746719,2.9356268120721,3.00409694746719,8816.09181166057,0.0,1.0
2016-05-23,7.54,7.67,7.45,7.45,14712,3.04042886265623,3.0928500499434,3.00413727145741,3.00413727145741,36484.4845944163,0.0,1.0
2016-05-24,7.66,7.6799,7.35,7.35,6273,3.08881765092131,3.09684212497527,2.96381328123651,2.96381328123651,15556.49618412,0.0,1.0
2016-05-25,7.6,7.69,6.9,6.91,6166,3.10897964603177,3.14579651026109,2.82262625758147,2.82671702027362,15072.9838517319,0.11,1.0
2016-05-26,7.7,7.7499,7.4501,7.4761,11731,3.14988727295324,3.17030017878705,3.04765911327648,3.05829509627606,28676.8040163261,0.0,1.0
2016-05-27,7.78,7.79,7.7201,7.7478,5246,3.18261337449041,3.18670413718256,3.15810970596445,3.1694411186217,12824.0144804064,0.0,1.0
2016-05-31,7.72,7.8,7.62,7.8,10685,3.15806879833753,3.19079489987471,3.11716117141606,3.19079489987471,26119.823622406,0.0,1.0
2016-06-01,7.79,7.7975,7.53,7.53,8190,3.18670413718256,3.18977220920167,3.08034430718674,3.08034430718674,20020.7164686481,0.0,1.0
2016-06-02,7.71,7.78,7.71,7.78,1954,3.15397803564538,3.18261337449041,3.15397803564538,3.18261337449041,4776.61538214145,0.0,1.0
2016-06-03,7.78,7.79,7.69,7.71,4690,3.18261337449041,3.18670413718256,3.14579651026109,3.15397803564538,11464.8547299096,0.0,1.0
2016-06-06,7.7899,7.79,7.66,7.78,6025,3.18666322955564,3.18670413718256,3.13352422218465,3.18261337449041,14728.304850257,0.0,1.0
2016-06-07,7.8874,7.9,7.73,7.73,8178,3.22654816580407,3.23170252679618,3.16215956102968,3.16215956102968,19991.3820855439,0.0,1.0
2016-06-08,7.94,7.94,7.83,7.94,3523,3.24806557756477,3.24806557756477,3.20306718795115,3.24806557756477,8612.08597302164,0.0,1.0
2016-06-09,7.86,8.0,7.86,7.8959,5023,3.21533947602759,3.27261015371765,3.21533947602759,3.2300253140924,12278.8838610524,0.0,1.0
2016-06-10,8.18,8.2,7.9,7.9,19042,3.3462438821763,3.35442540756059,3.23170252679618,3.23170252679618,46548.7769225882,0.0,1.0
2016-06-13,8.22,8.22,8.105,8.2,11198,3.36260693294488,3.36260693294488,3.31556316198519,3.35442540756059,27373.8685001126,0.0,1.0
2016-06-14,8.3,8.3,8.1794,8.22,8823,3.39533303448206,3.39533303448206,3.34599843641477,3.36260693294488,21568.1051773971,0.0,1.0
2016-06-15,8.52,8.52,8.2,8.2,17860,3.4853298137093,3.4853298137093,3.35442540756059,3.35442540756059,43659.3401868199,0.0,1.0
2016-06-16,8.93,9.0,8.59,8.62,31984,3.65305108408733,3.68168642293236,3.51396515255433,3.52623744063077,78185.9091005178,0.0,1.0
2016-06-17,8.81,9.09,8.81,8.85,34725,3.60396193178156,3.71850328716168,3.60396193178156,3.62032498255015,84886.3711079129,0.0,1.0
2016-06-20,8.728,9.0,7.9,8.87,18164,3.57041767770595,3.68168642293236,3.23170252679618,3.62850650793444,44402.4778921276,0.0,1.0
2016-06-21,8.5201,8.9899,8.5201,8.73,15506,3.48537072133622,3.67755475261329,3.48537072133622,3.57123583024438,37904.9120345369,0.0,1.0
2016-06-22,8.84,8.9,8.5,8.69,8680,3.616234219858,3.64077879601088,3.477148288325,3.5548727794758,21218.5371120715,0.0,1.0
2016-06-23,8.94,8.98,8.75,8.75,4999,3.65714184677947,3.67350489754806,3.57941735562868,3.57941735562868,12220.215094844,0.0,1.0
2016-06-24,8.4599,8.6,7.25,7.98,28246,3.46074432992949,3.51805591524647,2.96580295180662,3.26442862833336,69048.2487635452,0.0,1.0
2016-06-27,8.17,8.4848,7.81,8.46,18559,3.34215311948415,3.47093032903294,3.19488566256685,3.46078523755641,45368.0680026423,0.0,1.0
2016-06-28,7.67,8.18,7.67,8.18,4369,3.1376149848768,3.3462438821763,3.1376149848768,3.3462438821763,10680.159981871,0.0,1.0
2016-06-29,8.12,8.25,7.81,7.81,10629,3.32169930602341,3.37487922102133,3.19488566256685,3.19488566256685,25982.9298345862,0.0,1.0
2016-06-30,8.12,8.27,7.96,8.25,19500,3.32169930602341,3.38306074640562,3.25624710294906,3.37487922102133,47668.3725444003,0.0,1.0
2016-07-01,8.23,8.25,8.05,8.0699,15594,3.36669769563703,3.37487922102133,3.29306396717838,3.30120458493576,38120.0308439681,0.0,1.0
2016-07-05,8.54,8.81,8.26,8.3,13235,3.49351133909359,3.60396193178156,3.37896998371347,3.39533303448206,32353.3800320584,0.0,1.0
2016-07-06,8.58,8.64,8.4101,8.55,4350,3.50987438986218,3.53441896601506,3.4403723317226,3.49760210178574,10633.7138752893,0.0,1.0
2016-07-07,8.41,8.5,8.31,8.5,6772,3.44033142409568,3.477148288325,3.39942379717421,3.477148288325,16554.3701984963,0.0,1.0
2016-07-08,8.4,8.46,8.23,8.46,2377,3.43624066140353,3.46078523755641,3.36669769563703,3.46078523755641,5810.65238656613,0.0,1.0
2016-07-11,8.2849,8.46,8.2296,8.46,11960,3.38915598281692,3.46078523755641,3.36653406512935,3.46078523755641,29236.6018272322,0.0,1.0
2016-07-12,8.2111,8.29,8.15,8.22,8829,3.35896615414887,3.39124227178991,3.33397159409986,3.36260693294488,21582.7723689493,0.0,1.0
2016-07-13,8.25,8.2694,8.0999,8.2,4777,3.37487922102133,3.38281530064409,3.3134768730122,3.35442540756059,11677.5290074154,0.0,1.0
2016-07-14,8.225,8.25,8.1911,8.195,3721,3.36465231429096,3.37487922102133,3.35078462876458,3.35238002621452,9096.10329424171,0.0,1.0
2016-07-15,8.25,8.25,8.2485,8.25,1292,3.37487922102133,3.37487922102133,3.3742656066175,3.37487922102133,3158.33524755718,0.0,1.0
2016-07-18,8.276,8.38,8.264,8.355,2119,3.38551520402091,3.42805913601924,3.38060628879033,3.41783222928887,5179.96314982483,0.0,1.0
2016-07-19,8.3,8.35,8.23,8.35,15410,3.39533303448206,3.4157868479428,3.36669769563703,3.4157868479428,37670.236969703,0.0,1.0
2016-07-20,8.45,8.46,8.18,8.18,13095,3.45669447486427,3.46078523755641,3.3462438821763,3.3462438821763,32011.1455625088,0.0,1.0
2016-07-21,8.3701,8.4499,8.3256,8.4488,3085,3.42400928095401,3.45665356723735,3.40580538697396,3.45620358334121,7541.38098971667,0.0,1.0
2016-07-22,8.3474,8.46,8.3474,8.45,2756,3.41472324964284,3.46078523755641,3.41472324964284,3.45669447486427,6737.12998627524,0.0,1.0
2016-07-25,8.38,8.46,8.341,8.45,12049,3.42805913601924,3.46078523755641,3.41210516151986,3.45669447486427,29454.1651685886,0.0,1.0
2016-07-26,8.3328,8.379,8.3201,8.379,1679,3.4087507361123,3.42765005975002,3.40355546749328,3.42765005975002,4104.36910266914,0.0,1.0
2016-07-27,8.46,8.46,8.3775,8.3775,3807,3.46078523755641,3.46078523755641,3.4270364453462,3.4270364453462,9306.33303982216,0.0,1.0
2016-07-28,8.4,8.46,8.4,8.4599,2999,3.43624066140353,3.46078523755641,3.43624066140353,3.46074432992949,7331.15124413623,0.0,1.0
2016-07-29,8.46,8.46,8.46,8.46,231,3.46078523755641,3.46078523755641,3.46078523755641,3.46078523755641,564.686874756743,0.0,1.0
2016-08-01,8.45,8.45,8.45,8.45,814,3.45669447486427,3.45669447486427,3.45669447486427,3.45669447486427,1989.84898723804,0.0,1.0
2016-08-02,8.46,8.46,8.3901,8.3901,9167,3.46078523755641,3.46078523755641,3.43219080633831,3.43219080633831,22409.0241597189,0.0,1.0
2016-08-03,8.44,8.46,8.32,8.43,4360,3.45260371217212,3.46078523755641,3.40351455986635,3.44851294947997,10658.1591945428,0.0,1.0
2016-08-04,8.5,8.6,8.3505,8.367,11843,3.477148288325,3.51805591524647,3.4159913860774,3.42274114451945,28950.5915919658,0.0,1.0
2016-08-05,8.44,8.5999,8.42,8.5,12130,3.45260371217212,3.51801500761955,3.44442218678783,3.477148288325,29652.1722545423,0.0,1.0
2016-08-08,8.7,8.92,8.4498,8.45,4858,3.55896354216794,3.64896032139518,3.45661265961042,3.45669447486427,11875.5360933691,0.0,1.0
2016-08-09,8.7505,8.8,8.6501,8.8,8740,3.57962189376329,3.59987116908941,3.53855063633413,3.59987116908941,21365.2090275927,0.0,1.0
2016-08-10,8.88,8.92,8.77,8.84,14797,3.63259727062659,3.64896032139518,3.58759888101297,3.616234219858,36171.7388994611,0.0,1.0
2016-08-11,8.68,8.962,8.57,8.93,7500,3.55078201678365,3.6661415247022,3.50578362717003,3.65305108408733,18333.989440154,0.0,1.0
2016-08-12,8.835,8.92,8.65,8.77,8898,3.61418883851193,3.64896032139518,3.53850972870721,3.58759888101297,21751.4450717986,0.0,1.0
2016-08-15,8.5,9.0,8.5,9.0,23382,3.477148288325,3.68168642293236,3.477148288325,3.68168642293236,57158.045478624,0.0,1.0
2016-08-16,8.57,8.959,8.4101,8.54,5436,3.50578362717003,3.66491429589455,3.4403723317226,3.49351133909359,13288.4755462236,0.0,1.0
2016-08-17,8.25,8.56,8.0,8.56,39081,3.37487922102133,3.50169286447788,3.27261015371765,3.50169286447788,95534.7521747541,0.0,1.0
2016-08-18,8.34,8.522,8.28,8.2999,30554,3.41169608525065,3.48614796624773,3.38715150909777,3.39529212685514,74690.2284472618,0.0,1.0
2016-08-19,9.35,10.2,9.0801,9.77,304476,3.8248631171575,4.17257794599,3.71445343209645,3.99667515022768,744301.302504043,0.0,1.0
2016-08-22,9.31,9.495,9.1,9.47,64408,3.80850006638891,3.88417917619363,3.72259404985383,3.87395226946327,157447.412248192,0.0,1.0
2016-08-23,9.39,9.3984,8.98,9.31,72457,3.84122616792609,3.84466240858749,3.67350489754806,3.80850006638891,177123.449715365,0.0,1.0
2016-08-24,9.46,9.5,9.242,9.5,34770,3.86986150677112,3.88622455753971,3.78068288008231,3.88622455753971,84996.3750445538,0.0,1.0
2016-08-25,9.49,9.73,9.3108,9.73,19149,3.88213379484756,3.98031209945909,3.80882732740429,3.98031209945909,46810.3418386011,0.0,1.0
2016-08-26,9.21,9.55,9.0,9.55,28595,3.76759243946744,3.90667837100044,3.68168642293236,3.90667837100044,69901.3904054937,0.0,1.0
2016-08-29,8.9899,9.3,8.8701,9.22,25722,3.7225531422269,3.85095987972171,3.67294615366877,3.81783334312195,62118.175071013,0.11,1.0
2016-08-30,9.165,9.2,8.97,8.97,13269,3.79505884920962,3.80955170897201,3.71431291624771,3.71431291624771,32044.4003194647,0.0,1.0
2016-08-31,9.08,9.15,8.94,9.15,7967,3.75986190407238,3.78884762359717,3.70189046502281,3.78884762359717,19240.1640926351,0.0,1.0
2016-09-01,9.14,9.15,9.09,9.14,8281,3.7847068065222,3.78884762359717,3.76400272114735,3.7847068065222,19998.4685391127,0.0,1.0
2016-09-02,9.13,9.15,9.0771,9.14,10700,3.78056598944723,3.78884762359717,3.75866106712064,3.7847068065222,25840.310755767,0.0,1.0
2016-09-06,9.4,9.5,9.2,9.2,17552,3.89236805047141,3.9337762212211,3.80955170897201,3.80955170897201,42387.7695687123,0.0,1.0
2016-09-07,10.06,10.31,9.3501,9.4,71083,4.1656619774194,4.26918240429364,3.87170537326731,3.89236805047141,171664.187799269,0.0,1.0
2016-09-08,10.48,10.48,10.05,10.13,30241,4.33957629456812,4.33957629456812,4.16152116034443,4.19464769694419,73031.4801462756,0.0,1.0
2016-09-09,10.0,10.42,9.95,10.42,28482,4.14081707496958,4.3147313921183,4.12011298959473,4.3147313921183,68783.5262566126,0.0,1.0
2016-09-12,10.04,10.05,9.8812,9.97,4229,4.15738034326946,4.16152116034443,4.09162416811894,4.12839462374467,10212.960204312,0.0,1.0
2016-09-13,9.92,10.4699,9.6601,10.4699,11082,4.10769053836982,4.3353940693224,4.00007070259137,4.3353940693224,26762.833999571,0.0,1.0
2016-09-14,9.7702,9.9501,9.695,9.81,9254,4.04566109858678,4.12015439776548,4.01452215418301,4.06214155054516,22348.246330268,0.0,1.0
2016-09-15,10.11,10.1177,9.7106,9.8,24221,4.18636606279425,4.18955449194197,4.02098182881996,4.05800073347019,58493.2866182646,0.0,1.0
2016-09-16,10.11,10.1468,9.68,10.0,14872,4.18636606279425,4.20160426963013,4.00831092857055,4.14081707496958,35915.6169682024,0.0,1.0
2016-09-19,10.3,10.48,10.02,10.17,15506,4.26504158721867,4.33957629456812,4.14909870911952,4.21121096524406,37446.7157550395,0.0,1.0
2016-09-20,10.1006,10.2,9.54,10.2,16912,4.18247369474378,4.22363341646897,3.95033948952098,4.22363341646897,40842.1808879935,0.0,1.0
2016-09-21,10.14,10.21,9.82,10.21,17792,4.19878851401916,4.22777423354394,4.06628236762013,4.22777423354394,42967.3653239818,0.0,1.0
2016-09-22,9.98,10.14,9.945,10.13,6101,4.13253544081964,4.19878851401916,4.11804258105725,4.19464769694419,14733.8070954144,0.0,1.0
2016-09-23,9.78,10.05,9.7,10.05,11943,4.04971909932025,4.16152116034443,4.01659256272049,4.16152116034443,28842.1337716005,0.0,1.0
2016-09-26,9.63,9.78,9.52,9.66,9622,3.98760684319571,4.04971909932025,3.94205785537104,4.00002929442062,23236.9598216813,0.0,1.0
2016-09-27,9.69,9.8299,9.51,9.69,33228,4.01245174564552,4.07038177652435,3.93791703829607,4.01245174564552,80245.0323170678,0.0,1.0
2016-09-28,10.32,10.64,9.69,9.69,179988,4.27332322136861,4.40582936776763,4.01245174564552,4.01245174564552,434667.836664391,0.0,1.0
2016-09-29,10.0735,10.95,10.01,10.4,111818,4.17125208047061,4.53419469709169,4.14495789204455,4.30644975796836,270038.492344706,0.0,1.0
2016-09-30,10.23,10.4489,10.1101,10.322,27272,4.23605586769388,4.32669835346497,4.186407470965,4.2741513847836,65861.3976571287,0.0,1.0
2016-10-03,10.37,10.84,10.35,10.43,28688,4.29402730674346,4.48864570926703,4.28574567259352,4.31887220919327,69281.0126132189,0.0,1.0
2016-10-04,10.5,10.67,10.3955,10.4,40225,4.34785792871806,4.41825181899254,4.30458639028463,4.30644975796836,97142.6635654884,0.0,1.0
2016-10-05,10.71,10.79,10.4,10.5,29150,4.43481508729242,4.46794162389218,4.30644975796836,4.34785792871806,70396.7344421129,0.0,1.0
2016-10-06,10.495,10.8506,10.44,10.78,17495,4.34578752018058,4.49303497536649,4.32301302626824,4.46380080681721,42250.1155768358,0.0,1.0
2016-10-07,10.57,10.75,10.53,10.53,11641,4.37684364824285,4.4513783555923,4.36028037994297,4.36028037994297,28112.8091128863,0.0,1.0
2016-10-10,11.12,11.4052,10.6201,10.73,23300,4.60458858736617,4.72268469034431,4.39758914178844,4.44309672144236,56269.0879074179,0.0,1.0
2016-10-11,10.86,11.12,10.75,11.12,18661,4.49692734341696,4.60458858736617,4.4513783555923,4.60458858736617,45065.9849545204,0.0,1.0
2016-10-12,11.41,11.45,10.8146,10.86,16846,4.72467228254029,4.74123555084017,4.4781280338966,4.49692734341696,40682.7920552945,0.0,1.0
2016-10-13,11.73,11.756,11.2277,11.42,29318,4.85717842893932,4.86794455333424,4.6491851872636,4.72881309961526,70802.4514708015,0.0,1.0
2016-10-14,11.42,11.95,11.41,11.69,49744,4.72881309961526,4.94827640458865,4.72467228254029,4.84061516063944,120130.880208867,0.0,1.0
2016-10-17,11.0599,11.399,10.23,11.38,27849,4.57970227674561,4.72011738375783,4.23605586769388,4.71224983131538,67254.8424520892,0.0,1.0
2016-10-18,11.3701,11.5975,10.511,11.05,30385,4.70815042241116,4.80231260269597,4.35241282750053,4.57560286784139,73379.2375994374,0.0,1.0
2016-10-19,11.44,11.53,11.2383,11.31,9788,4.7370947337652,4.77436208743993,4.65357445336306,4.6832641117906,23637.8468857427,0.0,1.0
2016-10-20,11.45,11.6722,11.32,11.49,6259,4.74123555084017,4.83324450624599,4.68740492886557,4.75779881914005,15115.3743009669,0.0,1.0
2016-10-21,11.52,11.53,11.3601,11.5,7050,4.77022127036496,4.77436208743993,4.70400960533619,4.76193963621502,17025.6253110427,0.0,1.0
2016-10-24,11.33,11.7,11.32,11.43,19862,4.69154574594054,4.84475597771441,4.68740492886557,4.73295391669023,47966.3787131816,0.0,1.0
2016-10-25,11.08,11.35,11.07,11.35,4504,4.5880253190663,4.69982738009047,4.58388450199133,4.69982738009047,10877.0803405584,0.0,1.0
2016-10-26,10.52,11.3,10.5,10.85,32931,4.356139562868,4.67912329471563,4.34785792871806,4.492786526342,79527.7825699217,0.0,1.0
2016-10-27,10.02,10.7402,10.0,10.62,30109,4.14909870911952,4.44732035485883,4.14081707496958,4.39754773361769,72712.7024808774,0.0,1.0
2016-10-28,10.09,10.2377,9.64,9.95,25983,4.17808442864431,4.23924429684161,3.99174766027068,4.12011298959473,62748.4854548685,0.0,1.0
2016-10-31,10.6984,10.6986,9.5654,10.14,21084,4.43001173948546,4.43009455582696,3.9608571648914,4.19878851401916,50917.487100429,0.0,1.0
2016-11-01,10.2,10.49,9.8,10.49,10577,4.22363341646897,4.34371711164309,4.05800073347019,4.34371711164309,25543.2679311913,0.0,1.0
2016-11-02,9.73,10.27,9.564,10.13,10343,4.0290150139454,4.25261913599376,3.96027745050091,4.19464769694419,24978.1620698036,0.0,1.0
2016-11-03,9.66,9.97,9.5801,9.83,5383,4.00002929442062,4.12839462374467,3.96694416599161,4.0704231846951,12999.849794233,0.0,1.0
2016-11-04,9.73,9.95,9.67,9.67,6479,4.0290150139454,4.12011298959473,4.00417011149559,4.00417011149559,15646.670409964,0.0,1.0
2016-11-07,9.93,10.0,9.73,9.73,13949,4.11183135544479,4.14081707496958,4.0290150139454,4.0290150139454,33686.5882927284,0.0,1.0
2016-11-08,10.01,10.9394,9.982,10.0,13109,4.14495789204455,4.52980543099222,4.13336360423464,4.14081707496958,31658.003149285,0.0,1.0
2016-11-09,9.85,10.6704,7.89,9.75,39191,4.07870481884504,4.41841745167554,3.267104672151,4.03729664809534,94645.5718532021,0.0,1.0
2016-11-10,10.05,10.88,10.0,10.36,10711,4.16152116034443,4.5052089775669,4.14081707496958,4.28988648966849,25866.8755612168,0.0,1.0
2016-11-11,9.95,10.1,9.9,10.02,12468,4.12011298959473,4.18222524571928,4.09940890421989,4.14909870911952,30109.9994862526,0.0,1.0
2016-11-14,10.3687,10.5236,9.6655,9.93,17897,4.29348900052371,4.35763025701499,4.00230674381185,4.11183135544479,43220.9384669123,0.0,1.0
2016-11-15,10.45,10.55,10.27,10.37,3082,4.32715384334321,4.36856201409291,4.25261913599376,4.29402730674346,7442.97549058634,0.0,1.0
2016-11-16,10.33,10.52,10.2476,10.42,4526,4.27746403844358,4.356139562868,4.24334370574583,4.3147313921183,10930.2099514581,0.0,1.0
2016-11-17,10.45,10.86,10.18,10.33,14545,4.32715384334321,4.49692734341696,4.21535178231903,4.27746403844358,35125.9177516477,0.0,1.0
2016-11-18,10.4116,10.8,10.25,10.5,13531,4.31125310577533,4.47208244096715,4.24433750184382,4.34785792871806,32677.1256856339,0.0,1.0
2016-11-21,10.32,10.75,10.22,10.26,15799,4.27332322136861,4.4513783555923,4.23191505061891,4.24847831891879,38154.305572931,0.0,1.0
2016-11-22,10.1684,10.32,9.7998,10.32,19415,4.21054843451207,4.27332322136861,4.05791791712869,4.27332322136861,46886.8816189921,0.0,1.0
2016-11-23,10.11,10.6,10.1,10.1,7332,4.18636606279425,4.38926609946776,4.18222524571928,4.18222524571928,17706.6503234844,0.0,1.0
2016-11-25,10.3275,10.54,10.164,10.2,12524,4.27642883417484,4.36442119701794,4.20872647499908,4.22363341646897,30245.2384958154,0.0,1.0
2016-11-28,10.41,10.5,10.11,10.41,39546,4.31059057504333,4.34785792871806,4.18636606279425,4.31059057504333,95502.8905745385,0.0,1.0
2016-11-29,10.69,10.789,10.2905,10.43,51317,4.42653345314248,4.46752754218468,4.26110781099745,4.31887220919327,123929.647388196,0.0,1.0
2016-11-30,10.69,10.7811,10.5817,10.7501,2072,4.42653345314248,4.46425629669546,4.38168840422056,4.45141976376305,5003.84335382703,0.0,1.0
2016-12-01,10.538,10.75,10.28,10.75,5043,4.36359303360295,4.4513783555923,4.25675995306873,4.4513783555923,12178.7558076012,0.0,1.0
2016-12-02,10.4506,10.58,10.3101,10.37,5113,4.32740229236771,4.38098446531782,4.26922381246439,4.29402730674346,12347.8045695548,0.0,1.0
2016-12-05,10.3,10.69,10.3,10.6,14463,4.26504158721867,4.42653345314248,4.26504158721867,4.38926609946776,34927.8892019306,0.0,1.0
2016-12-06,10.63,10.6721,10.3,10.3,5354,4.40168855069266,4.41912139057829,4.26504158721867,4.26504158721867,12929.815307138,0.0,1.0
2016-12-07,10.82,10.98,10.54,10.64,35185,4.48036407511709,4.5466171483166,4.36442119701794,4.40582936776763,84971.1527048281,0.0,1.0
2016-12-08,10.65,10.98,10.65,10.85,14808,4.4099701848426,4.5466171483166,4.4099701848426,4.492786526342,35761.0581001306,0.0,1.0
2016-12-09,10.89,10.9,10.6,10.76,9644,4.50934979464187,4.51349061171684,4.38926609946776,4.45551917266727,23290.089432581,0.0,1.0
2016-12-12,10.88,10.891,10.66,10.87,9050,4.5052089775669,4.50976387634937,4.41411100191757,4.50106816049193,21855.5899382889,0.0,1.0
2016-12-13,11.15,11.15,10.9,10.9,25290,4.61701103859108,4.61701103859108,4.51349061171684,4.51349061171684,61074.9027115278,0.0,1.0
2016-12-14,10.8875,11.19,10.8875,11.01,7162,4.50831459037313,4.63357430689096,4.50831459037313,4.55903959954151,17296.1033301685,0.0,1.0
2016-12-15,11.2,11.2489,10.88,11.06,9147,4.63771512396593,4.65796371946253,4.5052089775669,4.57974368491636,22089.8432227103,0.0,1.0
2016-12-16,11.3,11.3,10.9597,11.19,8910,4.67912329471563,4.67912329471563,4.53821128965441,4.63357430689096,21517.4924143816,0.0,1.0
2016-12-19,11.35,11.36,11.036,11.1472,8344,4.69982738009047,4.70396819716544,4.56980572393643,4.61585160981009,20150.612424871,0.0,1.0
2016-12-20,11.4,11.525,11.3,11.35,11880,4.72053146546532,4.77229167890244,4.67912329471563,4.69982738009047,28689.9898858422,0.0,1.0
2016-12-21,11.33,11.5252,11.3,11.49,4643,4.69154574594054,4.77237449524394,4.67912329471563,4.75779881914005,11212.762882152,0.0,1.0
2016-12-22,11.44,11.44,11.25,11.26,2386,4.7370947337652,4.7370947337652,4.65841920934078,4.66256002641575,5762.14780030467,0.0,1.0
2016-12-23,11.3101,11.5,11.305,11.4579,8375,4.68330551996135,4.76193963621502,4.68119370325311,4.7445067963294,20225.4768765933,0.0,1.0
2016-12-27,11.4324,11.4767,11.25,11.3,6722,4.73394771278822,4.75229153243034,4.65841920934078,4.67912329471563,16233.5111121744,0.0,1.0
2016-12-28,11.363,11.49,11.26,11.26,2828,4.70521044228794,4.75779881914005,4.66256002641575,4.66256002641575,6829.56998292607,0.0,1.0
2016-12-29,10.66,11.38,10.47,11.38,16327,4.41411100191757,4.71224983131538,4.33543547749315,4.71224983131538,39429.4162345241,0.0,1.0
2016-12-30,10.58,10.6,9.9,9.9,22596,4.38098446531782,4.38926609946776,4.09940890421989,4.09940890421989,54568.9403586271,0.0,1.0
2017-01-03,10.34,10.604,10.26,10.55,11267,4.28160485551855,4.39092242629774,4.24847831891879,4.36856201409291,27209.6057275912,0.0,1.0
2017-01-04,10.28,10.39,10.25,10.32,12495,4.25675995306873,4.3023089408934,4.24433750184382,4.27332322136861,30175.2040087204,0.0,1.0
2017-01-05,10.199,10.37,10.151,10.26,6554,4.22321933476148,4.29402730674346,4.20334341280162,4.24847831891879,15827.7940834857,0.0,1.0
2017-01-06,10.25,10.25,10.02,10.21,12182,4.24433750184382,4.24433750184382,4.14909870911952,4.22777423354394,29419.3145445564,0.0,1.0
2017-01-09,10.215,10.25,10.01,10.04,9817,4.22984464208143,4.24433750184382,4.14495789204455,4.15738034326946,23707.8813728378,0.0,1.0
2017-01-10,10.42,10.4899,10.07,10.07,5077,4.3147313921183,4.34367570347234,4.16980279449437,4.16980279449437,12260.8652062644,0.0,1.0
2017-01-11,10.43,10.55,10.27,10.55,4373,4.31887220919327,4.36856201409291,4.25261913599376,4.36856201409291,10560.7176574737,0.0,1.0
2017-01-12,10.39,10.5342,10.25,10.4199,12814,4.3023089408934,4.36201952311446,4.24433750184382,4.31468998394755,30945.5833667661,0.0,1.0
2017-01-13,10.68,11.349,10.37,10.68,18796,4.42239263606751,4.69941329838298,4.29402730674346,4.42239263606751,45392.0075668595,0.0,1.0
2017-01-17,10.46,10.66,10.2801,10.66,7608,4.33129466041818,4.41411100191757,4.25680136123948,4.41411100191757,18373.1854420444,0.0,1.0
2017-01-18,10.33,10.53,10.05,10.53,13081,4.27746403844358,4.36028037994297,4.16152116034443,4.36028037994297,31590.3836445035,0.0,1.0
2017-01-19,10.4601,10.67,10.39,10.39,4482,4.33133606858893,4.41825181899254,4.3023089408934,4.3023089408934,10823.9507296587,0.0,1.0
2017-01-20,10.63,10.67,10.5,10.62,731,4.40168855069266,4.41825181899254,4.34785792871806,4.39754773361769,1765.35207125847,0.0,1.0
2017-01-23,10.515,10.55,10.49,10.5,4962,4.35406915433051,4.36856201409291,4.34371711164309,4.34785792871806,11983.1422401977,0.0,1.0
2017-01-24,10.65,10.68,10.52,10.52,13555,4.4099701848426,4.42239263606751,4.356139562868,4.356139562868,32735.0852611609,0.0,1.0
2017-01-25,10.46,10.58,10.19,10.54,13717,4.37684364824285,4.42705600367202,4.26386584852721,4.41031855186229,32781.5730995102,0.11,1.0
2017-01-26,10.33,10.62,10.2377,10.43,17375,4.32244692986124,4.44379345548174,4.28382525981031,4.36429055938555,41523.6445727193,0.0,1.0
2017-01-27,10.35,10.47,10.14,10.3656,3685,4.33081565576611,4.38102801119528,4.24294403376506,4.3373432619719,8806.59742448751,0.0,1.0
2017-01-30,10.24,10.529,10.14,10.14,2644,4.28478766328937,4.40571575261462,4.24294403376506,4.24294403376506,6318.76352519538,0.0,1.0
2017-01-31,10.17,10.5218,10.14,10.25,3949,4.25549712262235,4.40270301128887,4.24294403376506,4.2889720262418,9437.51783698811,0.0,1.0
2017-02-01,9.98,10.21,9.9,10.14,18332,4.17599422652616,4.27223457443207,4.14251932290671,4.24294403376506,43810.7310680339,0.0,1.0
2017-02-02,9.95,10.19,9.9,10.065,5185,4.16344113766887,4.26386584852721,4.14251932290671,4.21156131162182,12391.3724955136,0.0,1.0
2017-02-03,9.889,10.0194,9.601,9.95,7326,4.13791652365904,4.19248061655874,4.01740687062902,4.16344113766887,17508.0414468916,0.0,1.0
2017-02-06,9.93,9.93,9.65,9.73,23478,4.155072411764,4.155072411764,4.03791024909594,4.07138515271538,56108.899411701,0.0,1.0
2017-02-07,9.86,10.004,9.85,9.99,9908,4.12578187109699,4.18603669761199,4.12159750814456,4.18017858947859,23678.6342691512,0.0,1.0
2017-02-08,9.96,10.01,9.8589,9.99,3050,4.1676255006213,4.18854731538345,4.12532159117222,4.18017858947859,7289.04264441978,0.0,1.0
2017-02-09,10.2788,10.4697,10.15,10.45,16883,4.3010229915448,4.38090248030671,4.24712839671749,4.37265928529042,40347.8383494227,0.0,1.0
2017-02-10,10.29,10.5237,10.29,10.4979,1813,4.30570947805152,4.40349804024983,4.30570947805152,4.39270238383256,4332.79813584691,0.0,1.0
2017-02-13,10.1291,10.2401,10.1291,10.15,5498,4.2383830781469,4.28482950691889,4.2383830781469,4.24712839671749,13139.3955603344,0.0,1.0
2017-02-14,10.39,10.4875,10.199,10.2,9895,4.34755310757583,4.38835064636203,4.2676317751844,4.26805021147964,23647.5662185357,0.0,1.0
2017-02-15,10.4,10.4871,10.39,10.4871,2774,4.35173747052826,4.38818327184394,4.34755310757583,4.38818327184394,6629.44403135098,0.0,1.0
2017-02-16,10.39,10.5,10.05,10.5,6399,4.34755310757583,4.39358110005257,4.20528476719318,4.39358110005257,15292.6504529975,0.0,1.0
2017-02-17,10.38,10.4,10.15,10.3,2210,4.3433687446234,4.35173747052826,4.24712839671749,4.30989384100395,5281.56860464516,0.0,1.0
2017-02-21,10.44,10.44,10.25,10.42,3703,4.36847492233798,4.36847492233798,4.2889720262418,4.36010619643312,8849.61472533984,0.0,1.0
2017-02-22,10.12,10.3552,9.6,10.3,11116,4.23457530786019,4.33299152450137,4.01698843433378,4.30989384100395,26565.573126351,0.0,1.0
2017-02-23,10.22,10.4416,9.66,10.2741,30360,4.2764189373845,4.36914442041037,4.04209461204837,4.29905634095716,72555.8474375688,0.0,1.0
2017-02-24,9.28,10.24,9.1,9.75,36064,3.88308881985599,4.28478766328937,3.80777028671223,4.07975387862025,86187.5521076574,0.0,1.0
2017-02-27,8.38,9.25,8.25,9.25,72221,3.5064961541372,3.87053573099869,3.45209943575559,3.87053573099869,172597.360269718,0.0,1.0
2017-02-28,8.76,8.89,8.38,8.38,23584,3.66550194632957,3.71989866471118,3.5064961541372,3.5064961541372,56362.2235167202,0.0,1.0
2017-03-01,8.59,8.8999,8.46,8.81,12415,3.64039576861499,3.77172972073301,3.58530246827506,3.73363058457486,29294.8505542774,0.11,1.0
2017-03-02,8.85,8.88,8.57,8.59,18680,3.75058236929484,3.76329620783482,3.631919876255,3.64039576861499,44077.9547606848,0.0,1.0
2017-03-03,9.09,9.09,8.85,8.88,14190,3.8522930776147,3.8522930776147,3.75058236929484,3.76329620783482,33483.2001099635,0.0,1.0
2017-03-06,8.79,9.0899,8.62,8.73,15378,3.72515469221487,3.8522506981529,3.65310960715497,3.69972701513491,36286.4447703325,0.0,1.0
2017-03-07,8.71,8.91,8.5035,8.57,5834,3.69125112277492,3.7760100463748,3.60373753415804,3.631919876255,13766.1021452803,0.0,1.0
2017-03-08,8.789,8.8399,8.5739,8.65,5471,3.72473089759687,3.74630204365304,3.6335726752652,3.66582344569495,12909.5551657231,0.0,1.0
2017-03-09,8.71,8.78,8.6,8.6,5197,3.69125112277492,3.72091674603488,3.64463371479498,3.64463371479498,12263.0155723383,0.0,1.0
2017-03-10,8.53,8.799,8.53,8.71,8118,3.61496809153502,3.72896884377687,3.61496809153502,3.69125112277492,19155.5051791884,0.0,1.0
2017-03-13,10.59,10.7,8.52,8.52,146519,4.48798500461382,4.53460241259376,3.61073014535503,3.61073014535503,345731.148478629,0.0,1.0
2017-03-14,10.65,10.89,10.4,10.61,69451,4.51341268169379,4.61512339001365,4.40746402719393,4.49646089697381,163878.909854621,0.0,1.0
2017-03-15,10.86,11.0,10.35,10.35,29458,4.60240955147366,4.66174079799358,4.38627429629396,4.38627429629396,69510.0851895212,0.0,1.0
2017-03-16,11.12,11.13,10.8,10.95,27949,4.71259615215351,4.71683409833351,4.5769818743937,4.64055106709361,65949.3981587999,0.0,1.0
2017-03-17,10.93,11.14,10.6741,10.91,14690,4.63207517473362,4.7210720445135,4.52362613198757,4.62359928237363,34663.0168862131,0.0,1.0
2017-03-20,11.1,11.1004,11.0,11.0,13008,4.70412025979352,4.70428977764072,4.66174079799358,4.66174079799358,30694.1132509095,0.0,1.0
2017-03-21,10.7705,11.05,10.72,11.05,6678,4.56447993316272,4.68293052889355,4.54307830495375,4.68293052889355,15757.6328635896,0.0,1.0
2017-03-22,10.64,10.7265,10.5,10.5325,8397,4.50917473551379,4.54583296997074,4.44984348899387,4.46361681407886,19813.8429403357,0.0,1.0
2017-03-23,10.59,10.62,10.3601,10.4686,4656,4.48798500461382,4.5006988431538,4.39055462193575,4.43653633798869,10986.4538204362,0.0,1.0
2017-03-24,10.45,10.5681,10.45,10.5681,4187,4.4286537580939,4.47870390247963,4.4286537580939,4.47870390247963,9879.78568431411,0.0,1.0
2017-03-27,10.19,10.45,10.15,10.45,22817,4.31846715741405,4.4286537580939,4.30151537269408,4.4286537580939,53839.758767374,0.0,1.0
2017-03-28,10.17,10.4485,10.1601,10.4485,2192,4.30999126505407,4.4280180661669,4.30579569833587,4.4280180661669,5172.31674707822,0.0,1.0
2017-03-29,10.42,10.42,10.26,10.26,11310,4.41593991955392,4.41593991955392,4.34813278067401,4.34813278067401,26687.4554787658,0.0,1.0
2017-03-30,10.54,10.54,10.477,10.51,2776,4.46679527371385,4.46679527371385,4.44009621277989,4.45408143517387,6550.34274173775,0.0,1.0
2017-03-31,10.42,10.5,10.42,10.4667,8354,4.41593991955392,4.44984348899387,4.41593991955392,4.43573112821449,19712.3786975782,0.0,1.0
2017-04-03,10.17,10.49,10.16,10.39,8624,4.30999126505407,4.44560554281388,4.30575331887407,4.40322608101394,20349.479756753,0.0,1.0
2017-04-04,10.19,10.4381,10.16,10.4381,1164,4.31846715741405,4.42361060213971,4.30575331887407,4.42361060213971,2746.61345510906,0.0,1.0
2017-04-05,10.4079,10.5079,10.2,10.448,3079,4.41081200467613,4.45319146647607,4.32270510359405,4.4278061688579,7265.311708145,0.0,1.0
2017-04-06,10.265,10.37,10.14,10.3,4734,4.35025175376401,4.39475018865395,4.29727742651408,4.36508456539399,11170.5052375312,0.0,1.0
2017-04-07,10.2,10.4982,10.15,10.4982,3111,4.32270510359405,4.44908065868148,4.30151537269408,4.44908065868148,7340.81998182498,0.0,1.0
2017-04-10,10.16,10.3779,10.16,10.28,4581,4.30575331887407,4.39809816613614,4.30575331887407,4.356608673034,10809.4813039988,0.0,1.0
2017-04-11,10.16,10.3168,10.15,10.25,3320,4.30575331887407,4.37220431497638,4.30151537269408,4.34389483449402,7833.98339429731,0.0,1.0
2017-04-12,10.01,10.2499,10.0,10.2,35279,4.24218412617416,4.34385245503222,4.23794617999417,4.32270510359405,83245.5120986189,0.0,1.0
2017-04-13,10.3557,10.39,10.06,10.1,23005,4.38868992561656,4.40322608101394,4.26337385707413,4.28032564179411,54283.3698752438,0.0,1.0
2017-04-17,10.58,10.59,10.38,10.48,15302,4.48374705843383,4.48798500461382,4.39898813483394,4.44136759663389,36107.1126203426,0.0,1.0
2017-04-18,10.6199,10.65,10.55,10.65,16731,4.500656463692,4.51341268169379,4.47103321989384,4.51341268169379,39479.028966864,0.0,1.0
2017-04-19,10.67,10.68,10.55,10.68,5788,4.52188857405377,4.52612652023377,4.47103321989384,4.52612652023377,13657.5590018653,0.0,1.0
2017-04-20,10.55,10.6399,10.525,10.6399,3642,4.47103321989384,4.50913235605199,4.46043835444386,4.50913235605199,8593.78539820206,0.0,1.0
2017-04-21,10.39,10.6681,10.38,10.45,4392,4.40322608101394,4.52108336427958,4.39898813483394,4.4286537580939,10363.5105625764,0.0,1.0
2017-04-24,10.8,10.8,10.61,10.61,17766,4.5769818743937,4.5769818743937,4.49646089697381,4.49646089697381,41921.2496937006,0.0,1.0
2017-04-25,10.97,10.97,10.7393,10.76,11606,4.6490269594536,4.6490269594536,4.55125754108113,4.56003008967372,27385.9070103056,0.0,1.0
2017-04-26,11.09,11.09,10.93,10.93,5867,4.69988231361353,4.69988231361353,4.63207517473362,4.63207517473362,13843.9700525127,0.0,1.0
2017-04-27,11.05,11.1,11.01,11.1,4663,4.68293052889355,4.70412025979352,4.66597874417358,4.70412025979352,11002.9712553037,0.0,1.0
2017-04-28,10.9,11.0,10.772,10.857,4179,4.61936133619364,4.66174079799358,4.56511562508971,4.60113816761966,9860.90861589411,0.0,1.0
2017-05-01,10.879,10.95,10.69,10.69,6977,4.61046164921565,4.64055106709361,4.53036446641376,4.53036446641376,16463.1632957868,0.0,1.0
2017-05-02,10.51,10.8399,10.51,10.8399,6520,4.45408143517387,4.59389127965188,4.45408143517387,4.59389127965188,15384.8107622947,0.0,1.0
2017-05-03,10.48,10.51,10.4024,10.51,2391,4.44136759663389,4.45408143517387,4.40848113427713,4.45408143517387,5641.88382402555,0.0,1.0
2017-05-04,10.239,10.47,10.11,10.47,8235,4.33923309369603,4.43712965045389,4.2845635879741,4.43712965045389,19431.5823048308,0.0,1.0
2017-05-05,10.35,10.36,10.24,10.24,6448,4.38627429629396,4.39051224247395,4.33965688831403,4.33965688831403,15214.9171465148,0.0,1.0
2017-05-08,10.49,10.49,10.3668,10.4158,1990,4.44560554281388,4.44560554281388,4.39339404587635,4.41415998215832,4695.67076947339,0.0,1.0
2017-05-09,10.48,10.54,10.39,10.39,2188,4.44136759663389,4.46679527371385,4.40322608101394,4.40322608101394,5162.87821286822,0.0,1.0
2017-05-10,10.58,10.59,10.4139,10.51,3724,4.48374705843383,4.48798500461382,4.41335477238412,4.45408143517387,8787.27534950697,0.0,1.0
2017-05-11,10.87,10.87,10.6,10.6,860,4.60664749765366,4.60664749765366,4.49222295079382,4.49222295079382,2029.2848551493,0.0,1.0
2017-05-12,10.7899,10.85,10.3291,10.85,1996,4.5727015487519,4.59817160529367,4.37741698877777,4.59817160529367,4709.82857078839,0.0,1.0
2017-05-15,10.68,10.739,10.53,10.62,10601,4.52612652023377,4.55113040269573,4.46255732753386,4.5006988431538,25014.4752900439,0.0,1.0
2017-05-16,10.78,10.9,10.75,10.75,4677,4.56850598203371,4.61936133619364,4.55579214349373,4.55579214349373,11036.0061250387,0.0,1.0
2017-05-17,11.0,11.16,10.5728,10.92,13293,4.66174079799358,4.72954793687349,4.48069573718423,4.62783722855363,31366.6088133717,0.0,1.0
2017-05-18,10.99,11.0,10.6616,10.989,7260,4.65750285181359,4.66174079799358,4.51832869926258,4.65707905719559,17130.9395911441,0.0,1.0
2017-05-19,11.04,11.1899,10.81,10.81,9814,4.67869258271356,4.74221939595167,4.58121982057369,4.58121982057369,23157.443684227,0.0,1.0
2017-05-22,11.0,11.0,10.9,11.0,3241,4.66174079799358,4.66174079799358,4.61936133619364,4.66174079799358,7647.57234364987,0.0,1.0
2017-05-23,10.86,10.9668,10.5982,10.9,1084,4.60240955147366,4.647670816676,4.49146012048142,4.61936133619364,2557.84277090912,0.0,1.0
2017-05-24,11.0101,11.18,10.6276,10.6276,5798,4.66602112363538,4.73802382923348,4.5039196822506,4.5039196822506,13681.1553373903,0.0,1.0
2017-05-25,10.5,10.6999,10.21,10.21,16775,4.44984348899387,4.53456003313196,4.32694304977404,4.32694304977404,39582.8528431739,0.0,1.0
2017-05-26,10.97,11.19,10.7109,10.7109,3319,4.6490269594536,4.74226177541347,4.53922177392995,4.53922177392995,7831.62376074481,0.0,1.0
2017-05-30,10.95,11.0999,10.7453,11.0247,6523,4.68716847507355,4.75133345721177,4.59954624796418,4.71914395316377,15238.8057693785,0.11,1.0
2017-05-31,10.87,11.0,10.731,10.94,6720,4.652924321831,4.70857107085014,4.59342510557207,4.68288795591823,15699.030318906,0.0,1.0
2017-06-01,10.91,11.08,10.8063,10.859,12761,4.67004639845227,4.74281522409268,4.62565741481162,4.64821575076015,29811.8044493392,0.0,1.0
2017-06-02,11.086,11.086,11.086,11.086,240,4.74538353558587,4.74538353558587,4.74538353558587,4.74538353558587,560.679654246643,0.0,1.0
2017-06-05,10.97,11.08,10.9499,11.08,13462,4.69572951338418,4.74281522409268,4.68712566988199,4.74281522409268,31449.4562727846,0.0,1.0
2017-06-06,10.9362,11.08,10.83,10.9064,7113,4.68126135863921,4.74281522409268,4.63580224520973,4.66850541155636,16617.1432527349,0.0,1.0
2017-06-07,10.82,10.9263,10.82,10.911,5638,4.63152172605441,4.67702364467544,4.63152172605441,4.6704744503678,13171.299544344,0.0,1.0
2017-06-08,10.7836,10.9,10.7,10.7,4366,4.61594063632905,4.66576587929695,4.58015549619059,4.58015549619059,10199.6973768368,0.0,1.0
2017-06-09,11.0,11.23,10.74,10.74,18290,4.70857107085014,4.80702301142246,4.59727757281186,4.59727757281186,42728.4619840462,0.0,1.0
2017-06-12,11.01,11.09,10.89,11.06,7376,4.71285159000546,4.747095743248,4.66148536014164,4.73425418578205,17231.5547071801,0.0,1.0
2017-06-13,11.1,11.18,10.9377,10.9377,1126,4.75137626240332,4.78562041564587,4.6819034365125,4.6819034365125,2630.52204450717,0.0,1.0
2017-06-14,10.98,11.2,10.89,11.2,3334,4.7000100325395,4.7941814539565,4.66148536014164,4.7941814539565,7788.77486357628,0.0,1.0
2017-06-15,10.84,11.16,10.84,11.1,6337,4.64008276436504,4.77705937733523,4.64008276436504,4.75137626240332,14804.2790373374,0.0,1.0
2017-06-16,10.91,11.15,10.75,11.12,17681,4.67004639845227,4.77277885817991,4.60155809196718,4.75993730071396,41305.7373613954,0.0,1.0
2017-06-19,10.95,11.08,10.821,10.85,6752,4.68716847507355,4.74281522409268,4.63194977796994,4.64436328352036,15773.7876061389,0.0,1.0
2017-06-20,10.75,11.1348,10.61,10.94,4601,4.60155809196718,4.76627246906383,4.54163082379272,4.68288795591823,10748.6962049533,0.0,1.0
2017-06-21,10.905,11.039,10.5101,10.79,5896,4.66790613887461,4.72526509555588,4.49886843743109,4.61868016858845,13774.0301726592,0.0,1.0
2017-06-22,10.87,11.089,10.8219,10.94,1827,4.652924321831,4.74666769133247,4.63233502469392,4.68288795591823,4268.17386795257,0.0,1.0
2017-06-23,10.53,10.95,10.53,10.74,7460,4.50738667055018,4.68716847507355,4.50738667055018,4.59727757281186,17427.7925861665,0.0,1.0
2017-06-26,10.57,10.95,10.5,10.65,13796,4.52450874717145,4.68716847507355,4.49454511308422,4.558752900414,32229.7354582779,0.0,1.0
2017-06-27,10.8896,10.8896,10.5,10.5,9784,4.66131413937542,4.66131413937542,4.49454511308422,4.49454511308422,22857.0405714548,0.0,1.0
2017-06-28,10.93,10.93,10.41,10.71,10885,4.67860743676291,4.67860743676291,4.45602044068636,4.58443601534591,25429.1584853113,0.0,1.0
2017-06-29,10.93,10.93,10.7847,10.7847,1045,4.67860743676291,4.67860743676291,4.61641149343613,4.61641149343613,2441.29266119892,0.0,1.0
2017-06-30,10.78,10.9262,10.5105,10.78,6828,4.61439964943313,4.67698083948389,4.49903965819731,4.61439964943313,15951.336163317,0.0,1.0
2017-07-03,10.7775,10.78,10.65,10.78,1195,4.6133295196443,4.61439964943313,4.558752900414,4.61439964943313,2791.71744510308,0.0,1.0
2017-07-05,10.7954,10.88,10.6144,10.6144,3817,4.62099164893232,4.65720484098632,4.54351425222106,4.54351425222106,8917.14266774766,0.0,1.0
2017-07-06,10.81,10.84,10.72,10.75,4801,4.62724120689909,4.64008276436504,4.58871653450123,4.60155809196718,11215.9292501589,0.0,1.0
2017-07-07,10.865,10.99,10.8112,10.875,2792,4.65078406225334,4.70429055169482,4.62775486919773,4.65506458140866,6522.57331106928,0.0,1.0
2017-07-10,10.8281,10.89,10.8024,10.8578,1700,4.63498894657021,4.66148536014164,4.62398801234105,4.64770208846151,3971.48088424706,0.0,1.0
2017-07-11,10.65,10.885,10.48,10.84,7163,4.558752900414,4.65934510056398,4.48598407477359,4.64008276436504,16733.9515140362,0.0,1.0
2017-07-12,10.711,10.8787,10.67,10.81,7448,4.58486406726144,4.65664837349613,4.56731393872463,4.62724120689909,17399.7586034541,0.0,1.0
2017-07-13,10.98,10.98,10.677,10.74,1721,4.7000100325395,4.7000100325395,4.57031030213336,4.59727757281186,4020.54035399364,0.0,1.0
2017-07-14,11.04,11.04,10.72,10.72,1311,4.72569314747141,4.72569314747141,4.58871653450123,4.58871653450123,3062.71261132229,0.0,1.0
2017-07-17,10.9402,10.99,10.786,10.99,2209,4.68297356630133,4.70429055169482,4.61696796092633,4.70429055169482,5160.58898429515,0.0,1.0
2017-07-18,10.615,10.91,10.615,10.91,1061,4.54377108337038,4.67004639845227,4.54377108337038,4.67004639845227,2478.67130481537,0.0,1.0
2017-07-19,10.56,10.72,10.56,10.6,4696,4.52022822801613,4.58871653450123,4.52022822801613,4.53735030463741,10970.631901426,0.0,1.0
2017-07-20,10.35,10.739,10.274,10.56,10256,4.43033732575445,4.59684952089633,4.39780538017403,4.52022822801613,23959.7105581399,0.0,1.0
2017-07-21,10.46,10.769,10.46,10.769,3824,4.47742303646295,4.60969107836228,4.47742303646295,4.60969107836228,8933.49582432984,0.0,1.0
2017-07-24,10.306,10.46,10.27,10.46,3339,4.41150304147105,4.47742303646295,4.3960931725119,4.47742303646295,7800.45568970641,0.0,1.0
2017-07-25,10.3,10.54,10.3,10.4233,4995,4.40893472997786,4.51166718970549,4.40893472997786,4.46171353116293,11669.1453040082,0.0,1.0
2017-07-26,10.41,10.4474,10.3,10.368,3442,4.45602044068636,4.47202958232725,4.40893472997786,4.43804226023402,8041.08070798727,0.0,1.0
2017-07-27,10.3001,10.48,10.3,10.34,2554,4.40897753516941,4.48598407477359,4.40893472997786,4.42605680659913,5966.56598727469,0.0,1.0
2017-07-28,10.3989,10.4089,10.35,10.4089,1037,4.45126906442395,4.45554958357927,4.43033732575445,4.45554958357927,2422.60333939071,0.0,1.0
2017-07-31,10.32,10.3775,10.2752,10.31,6567,4.41749576828849,4.44210875343157,4.39831904247267,4.41321524913317,15341.5970393238,0.0,1.0
2017-08-01,10.35,10.39,10.2,10.24,4374,4.43033732575445,4.44745940237572,4.36612953842467,4.38325161504595,10218.3866986451,0.0,1.0
2017-08-02,10.349,10.35,10.21,10.21,1102,4.42990927383892,4.43033732575445,4.37041005757999,4.37041005757999,2574.4540790825,0.0,1.0
2017-08-03,10.3709,10.3709,10.23,10.23,4403,4.43928361078906,4.43928361078906,4.37897109589063,4.37897109589063,10286.1354901999,0.0,1.0
2017-08-04,10.4,10.4,10.3,10.305,3403,4.45173992153104,4.45173992153104,4.40893472997786,4.41107498955552,7949.97026417219,0.0,1.0
2017-08-07,10.3514,10.37,10.344,10.344,1218,4.43093659843619,4.43889836406508,4.42776901426126,4.42776901426126,2845.44924530171,0.0,1.0
2017-08-08,10.44,10.71,10.3666,10.3666,1702,4.46886199815231,4.58443601534591,4.43744298755228,4.43744298755228,3976.15321469911,0.0,1.0
2017-08-09,10.4314,10.5886,10.4,10.55,5513,4.46518075167874,4.53247051280034,4.45173992153104,4.51594770886081,12879.2788910906,0.0,1.0
2017-08-10,10.3445,10.565,10.3185,10.565,7299,4.42798304021902,4.52236848759379,4.41685369041519,4.52236848759379,17051.669984776,0.0,1.0
2017-08-11,10.27,10.353,10.23,10.23,4448,4.3960931725119,4.43162148150104,4.37897109589063,4.37897109589063,10391.2629253711,0.0,1.0
2017-08-14,10.23,10.81,10.0,10.2,6778,4.37897109589063,4.62724120689909,4.28051915531831,4.36612953842467,15834.5279020156,0.0,1.0
2017-08-15,10.4215,10.72,10.3697,10.4268,3016,4.46094303771497,4.58871653450123,4.43876994849042,4.46321171286729,7045.87432169948,0.0,1.0
2017-08-16,10.29,10.5576,10.2789,10.36,6399,4.40465421082254,4.51920090341886,4.39990283456013,4.43461784490977,14949.1212813511,0.0,1.0
2017-08-17,10.31,10.5678,10.31,10.4972,735,4.46030095984167,4.57183011478321,4.46030095984167,4.54128721975267,1698.95486161745,0.11,1.0
2017-08-18,10.3384,10.44,10.1,10.44,5006,4.47258733687945,4.5165414181132,4.36945098878767,4.5165414181132,11571.3850847034,0.0,1.0
2017-08-21,10.1592,10.2899,10.1143,10.1143,4075,4.39506202824671,4.45160531975508,4.37563743919754,4.37563743919754,9419.37559332124,0.0,1.0
2017-08-22,10.418,10.57,10.101,10.2037,7793,4.50702380209802,4.57278187638472,4.36988360769745,4.41431356973196,18013.5445395711,0.0,1.0
2017-08-23,10.2,10.328,10.169,10.28,8816,4.41271287976577,4.46808810021773,4.39930169356256,4.44732239254825,20378.2123265571,0.0,1.0
2017-08-24,10.12,10.19,10.1,10.1,3189,4.37810336698329,4.40838669066796,4.36945098878767,4.36945098878767,7371.38374652797,0.0,1.0
2017-08-25,10.11,10.25,10.1,10.1532,2762,4.37377717788548,4.43434382525482,4.36945098878767,4.39246631478802,6384.37187454069,0.0,1.0
2017-08-28,10.1,10.34,10.09,10.1,7628,4.36945098878767,4.4732795271351,4.36512479968986,4.36945098878767,17632.1465094122,0.0,1.0
2017-08-29,10.2,10.2488,10.15,10.1888,1849,4.41271287976577,4.43382468256308,4.39108193427672,4.40786754797622,4273.9694409941,0.0,1.0
2017-08-30,10.1874,10.2984,10.08,10.149,6803,4.40726188150253,4.45528258048822,4.36079861059205,4.39064931536694,15725.156358617,0.0,1.0
2017-08-31,10.11,10.37,10.11,10.34,3767,4.37377717788548,4.48625809442853,4.37377717788548,4.4732795271351,8707.43260369108,0.0,1.0
2017-09-01,10.13,10.34,10.13,10.34,871,4.3824295560811,4.4732795271351,4.3824295560811,4.4732795271351,2013.31929859701,0.0,1.0
2017-09-05,10.09,10.1,10.05,10.1,2762,4.36512479968986,4.36945098878767,4.34782004329863,4.36945098878767,6384.37187454069,0.0,1.0
2017-09-06,9.65,10.1318,9.61,10.1318,8810,4.17477247938624,4.38320827011871,4.157467722995,4.38320827011871,20364.3433072786,0.0,1.0
2017-09-07,10.08,10.18,9.65,9.67,12203,4.36079861059205,4.40406050157015,4.17477247938624,4.18342485758186,28207.2737092759,0.0,1.0
2017-09-08,10.11,10.14,9.97,9.97,7619,4.37377717788548,4.38675574517891,4.31321053051615,4.31321053051615,17611.3429804944,0.0,1.0
2017-09-11,10.12,10.12,9.95,9.98,2088,4.37810336698329,4.37810336698329,4.30455815232053,4.31753671961396,4826.41870892142,0.0,1.0
2017-09-12,10.0562,10.1294,9.95,9.95,4578,4.35050228053927,4.38216998473523,4.30455815232053,4.30455815232053,10582.061709503,0.0,1.0
2017-09-13,10.1651,10.1651,9.8456,10.0,3907,4.39761447981441,4.39761447981441,4.2593927381394,4.32618909780958,9031.04305352298,0.0,1.0
2017-09-14,10.11,10.37,10.0516,10.08,6429,4.37377717788548,4.48625809442853,4.34851223355428,4.36079861059205,14860.6541569233,0.0,1.0
2017-09-15,10.2,10.2,10.05,10.15,5552,4.41271287976577,4.41271287976577,4.34782004329863,4.39108193427672,12833.4658390477,0.0,1.0
2017-09-18,10.46,10.46,10.201,10.39,5365,4.52519379630882,4.52519379630882,4.41314549867555,4.49491047262415,12401.2147382009,0.0,1.0
2017-09-19,10.469,10.5,10.1012,10.2,4021,4.52908736649685,4.54249855270006,4.36997013147941,4.41271287976577,9294.55441981465,0.0,1.0
2017-09-20,10.449,10.45,10.107,10.29,6667,4.52043498830123,4.52086760721101,4.37247932115614,4.45164858164606,15410.7919216375,0.0,1.0
2017-09-21,10.1102,10.35,10.1,10.14,11471,4.37386370166744,4.47760571623291,4.36945098878767,4.38675574517891,26515.2533572977,0.0,1.0
2017-09-22,10.14,10.4788,10.087,10.4788,5182,4.38675574517891,4.5333270318127,4.36382694296052,4.5333270318127,11978.2096502063,0.0,1.0
2017-09-25,10.1892,10.25,10.08,10.25,9407,4.40804059554014,4.43434382525482,4.36079861059205,4.43434382525482,21744.3107254903,0.0,1.0
2017-09-26,10.25,10.25,10.2225,10.25,4505,4.43434382525482,4.43434382525482,4.42244680523584,4.43434382525482,10413.3219749478,0.0,1.0
2017-09-27,10.38,10.3988,10.1606,10.1606,5211,4.49058428352634,4.49871751903022,4.3956676947204,4.3956676947204,12045.2432433858,0.0,1.0
2017-09-28,10.81,10.899,10.1,10.5,15261,4.67661041473215,4.71511349770266,4.36945098878767,4.54249855270006,35275.8505348897,0.0,1.0
2017-09-29,11.05,11.198,10.87,10.95,8528,4.78043895307958,4.84446655172717,4.70256754931901,4.73717706210149,19712.4994011886,0.0,1.0
2017-10-02,11.09,11.16,11.09,11.15,5851,4.79774370947082,4.82802703315549,4.79774370947082,4.82370084405768,13524.6052997602,0.0,1.0
2017-10-03,10.87,11.1339,10.85,11.13,4034,4.70256754931901,4.81673567961021,4.69391517112339,4.81504846586206,9324.60396158476,0.0,1.0
2017-10-04,10.98,11.03,10.87,11.0147,1873,4.75015562939492,4.77178657488396,4.70256754931901,4.76516750556432,4329.44551810814,0.0,1.0
2017-10-05,10.9599,11.05,10.611,11.05,7170,4.74145998930832,4.78043895307958,4.59051925168574,4.78043895307958,16573.4780378192,0.0,1.0
2017-10-06,10.8224,10.9347,10.7975,10.8818,2063,4.68197488921344,4.73055799278184,4.67120267835989,4.70767245245443,4768.63112859429,0.0,1.0
2017-10-09,10.892,11.05,10.7525,10.7525,1561,4.71208516533419,4.78043895307958,4.65173482741975,4.65173482741975,3608.25651562564,0.0,1.0
2017-10-10,10.93,10.93,10.8044,10.8044,5167,4.72852468390587,4.72852468390587,4.67418774883738,4.67418774883738,11943.53710201,0.0,1.0
2017-10-11,10.9625,11.0166,10.9128,10.95,7035,4.74258479847375,4.7659894814929,4.72108363865764,4.73717706210149,16261.4251040528,0.0,1.0
2017-10-12,10.97,11.03,10.961,11.01,2823,4.74582944029711,4.77178657488396,4.74193587010908,4.76313419668835,6525.37357053886,0.0,1.0
2017-10-13,11.0269,11.0269,11.0269,11.0269,452,4.77044545626364,4.77044545626364,4.77044545626364,4.77044545626364,1044.79945231441,0.0,1.0
2017-10-16,11.01,11.0394,10.97,10.97,2460,4.76313419668835,4.77585319263591,4.74582944029711,4.74582944029711,5686.29790418902,0.0,1.0
2017-10-17,10.9752,11.1,10.9539,11.1,3389,4.74807905862797,4.80206989856863,4.73886427584963,4.80206989856863,7833.68438914496,0.0,1.0
2017-10-18,11.0399,11.05,11.0,11.0288,993,4.7760695020908,4.78043895307958,4.75880800759054,4.77126743219223,2295.32269059337,0.0,1.0
2017-10-19,11.12,11.12,10.9822,11.05,3583,4.81072227676425,4.81072227676425,4.75110739099643,4.78043895307958,8282.11601248344,0.0,1.0
2017-10-20,11.05,11.11,11.0378,11.11,2704,4.78043895307958,4.80639608766644,4.77516100238026,4.80639608766644,6250.30468818176,0.0,1.0
2017-10-23,10.993,11.059,10.993,11.05,2852,4.75577967522207,4.78433252326761,4.75577967522207,4.78043895307958,6592.40716371833,0.0,1.0
2017-10-24,11.09,11.09,10.971,10.971,2827,4.79774370947082,4.79774370947082,4.74626205920689,4.74626205920689,6534.61958339121,0.0,1.0
2017-10-25,11.05,11.05,11.05,11.05,134,4.78043895307958,4.78043895307958,4.78043895307958,4.78043895307958,309.741430553386,0.0,1.0
2017-10-26,11.1,11.1399,11.0101,11.0101,4077,4.80206989856863,4.81933139306889,4.76317745857932,4.76317745857932,9423.99859974742,0.0,1.0
2017-10-27,11.16,11.16,11.0661,11.0661,719,4.82802703315549,4.82802703315549,4.78740411752706,4.78740411752706,1661.97081020809,0.0,1.0
2017-10-30,11.104,11.104,11.104,11.104,659,4.80380037420776,4.80380037420776,4.80380037420776,4.80380037420776,1523.28061742299,0.0,1.0
2017-10-31,11.0973,11.16,11.0973,11.1,977,4.80090182751222,4.82802703315549,4.80090182751222,4.80206989856863,2258.33863918402,0.0,1.0
2017-11-01,11.0252,11.1,11.0,11.085,3726,4.76971000411702,4.80206989856863,4.75880800759054,4.79558061492192,8612.66097195458,0.0,1.0
2017-11-02,11.05,11.1,11.05,11.1,6153,4.78043895307958,4.80206989856863,4.78043895307958,4.80206989856863,14222.6792701118,0.0,1.0
2017-11-03,11.05,11.05,10.9608,10.9608,1671,4.78043895307958,4.78043895307958,4.74184934632712,4.74184934632712,3862.52186906499,0.0,1.0
2017-11-06,11.0096,11.0592,10.99,10.99,1702,4.76296114912443,4.78441904704957,4.75448181849273,4.75448181849273,3934.17846867062,0.0,1.0
2017-11-07,11.01,11.06,11.01,11.06,6602,4.76313419668835,4.78476514217739,4.76313419668835,4.78476514217739,15260.5442127869,0.0,1.0
2017-11-08,11.0476,11.059,10.95,11.01,3275,4.77940066769611,4.78433252326761,4.73717706210149,4.76313419668835,7570.17302285327,0.0,1.0
2017-11-09,10.97,11.059,10.97,10.97,378,4.74582944029711,4.78433252326761,4.74582944029711,4.74582944029711,873.748214546118,0.0,1.0
2017-11-10,10.96,11.0521,10.95,10.95,1155,4.7415032511993,4.78134745279012,4.73717706210149,4.73717706210149,2669.78621111314,0.0,1.0
2017-11-13,11.0,11.0,10.91,10.91,1249,4.75880800759054,4.75880800759054,4.71987230571025,4.71987230571025,2887.06751314312,0.0,1.0
2017-11-14,10.9553,10.9553,10.9553,10.9553,239,4.73946994232333,4.73946994232333,4.73946994232333,4.73946994232333,552.449267927307,0.0,1.0
2017-11-15,10.8966,10.9,10.86,10.9,3790,4.71407521231918,4.71554611661244,4.6982413602212,4.71554611661244,8760.59717759204,0.0,1.0
2017-11-16,10.89,10.9999,10.89,10.945,3186,4.71121992751463,4.75876474569956,4.71121992751463,4.73501396755258,7364.44923688871,0.0,1.0
2017-11-17,11.0,11.0,10.9056,10.9309,1171,4.75880800759054,4.75880800759054,4.71796878250721,4.72891404092467,2706.7702625225,0.0,1.0
2017-11-20,10.9772,10.98,10.8101,10.98,1791,4.74894429644753,4.75015562939492,4.67665367662313,4.75015562939492,4139.90225463518,0.0,1.0
2017-11-21,10.75,10.96,10.75,10.96,6926,4.6506532801453,4.7415032511993,4.6506532801453,4.7415032511993,16009.4712538265,0.0,1.0
2017-11-22,10.69,10.94,10.6,10.94,5604,4.62469614555844,4.73285087300368,4.58576044367815,4.73285087300368,12953.6640061282,0.0,1.0
2017-11-24,10.93,10.93,10.6,10.925,1924,4.72852468390587,4.72852468390587,4.58576044367815,4.72636158935696,4447.33218197548,0.0,1.0
2017-11-27,10.78,11.0,10.73,11.0,5124,4.66363184743873,4.75880800759054,4.64200090194968,4.75880800759054,11844.1424638474,0.0,1.0
2017-11-28,10.84,10.9,10.7012,10.8652,2437,4.68958898202558,4.71554611661244,4.62954147734799,4.70049097855206,5633.13333028807,0.0,1.0
2017-11-29,10.67,10.79,10.62,10.7,2398,4.61604376736282,4.66795803653653,4.59441282187377,4.62902233465625,5542.98470497775,0.0,1.0
2017-11-30,10.73,10.73,10.65,10.73,2255,4.64200090194968,4.64200090194968,4.6073913891672,4.64200090194968,5212.4397455066,0.0,1.0
2017-12-01,10.6,10.79,10.6,10.78,8196,4.58576044367815,4.66795803653653,4.58576044367815,4.66363184743873,18945.0803344444,0.0,1.0
2017-12-04,10.66,10.7799,10.61,10.61,4380,4.61171757826501,4.66358858554775,4.59008663277596,4.59008663277596,10124.3840733122,0.0,1.0
2017-12-05,10.84,10.91,10.64,10.71,8821,4.68958898202558,4.71987230571025,4.60306520006939,4.63334852375406,20389.7698426225,0.0,1.0
2017-12-06,10.85,10.95,10.75,10.8656,2815,4.69391517112339,4.73717706210149,4.6506532801453,4.70066402611597,6506.88154483419,0.0,1.0
2017-12-07,10.9,10.96,10.626,10.9054,9189,4.71554611661244,4.7415032511993,4.59700853533246,4.71788225872526,21240.4030250378,0.0,1.0
2017-12-08,10.69,11.0,10.69,10.78,11390,4.62469614555844,4.75880800759054,4.62469614555844,4.66363184743873,26328.0215970378,0.0,1.0
2017-12-11,10.88,11.0,10.62,10.84,12190,4.70689373841682,4.75880800759054,4.59441282187377,4.68958898202558,28177.2241675058,0.0,1.0
2017-12-12,10.75,10.85,10.75,10.75,1467,4.6506532801453,4.69391517112339,4.6506532801453,4.6506532801453,3390.97521359565,0.0,1.0
2017-12-13,10.71,10.96,10.71,10.73,2619,4.63334852375406,4.7415032511993,4.63334852375406,4.64200090194968,6053.82691506953,0.0,1.0
2017-12-14,10.87,10.9,10.7,10.9,901,4.70256754931901,4.71554611661244,4.62902233465625,4.71554611661244,2082.66439498956,0.0,1.0
2017-12-15,10.78,10.92,10.72,10.8,3054,4.66363184743873,4.72419849480806,4.63767471285187,4.67228422563434,7059.33081276149,0.0,1.0
2017-12-18,10.8,10.84,10.77,10.8,3366,4.67228422563434,4.68958898202558,4.65930565834091,4.67228422563434,7780.51981524401,0.0,1.0
2017-12-19,11.48,11.99,11.1,11.21,53959,4.9664650842854,5.18710072827368,4.80206989856863,4.84965797864454,124726.401874852,0.0,1.0
2017-12-20,11.39,11.4,11.18,11.4,17221,4.92752938240511,4.93185557150292,4.83667941135111,4.93185557150292,39806.3968325362,0.0,1.0
2017-12-21,13.0,13.88,11.25,11.25,48396,5.62404582715245,6.00475046775969,4.86696273503578,4.86696273503578,111867.50950046,0.0,1.0
2017-12-22,13.0,14.47,13.0,13.11,25218,5.62404582715245,6.25999562453046,5.62404582715245,5.67163390722836,58291.4880275767,0.0,1.0
2017-12-26,13.08,13.93,12.99,13.04,12632,5.65865533993493,6.02638141324874,5.61971963805464,5.64135058354369,29198.9085876893,0.0,1.0
2017-12-27,13.63,13.85,13.29,13.56,9638,5.89659574031445,5.99177190046627,5.74950531098893,5.86631241662979,22278.2679677129,0.0,1.0
2017-12-28,14.7,14.9,13.7,13.84,34190,6.40708605385599,6.49425729268396,5.97122985971612,6.0322497268957,78443.3041440927,0.11,1.0
2017-12-29,15.81,17.0,14.7,14.8,41455,6.89088642935123,7.40955530037767,6.40708605385599,6.45067167326997,95111.6458991917,0.0,1.0
2018-01-02,15.0,15.99,14.16,15.49,14387,6.53784291209794,6.96934054429641,6.17172370902046,6.75141244722648,33008.5936449565,0.0,1.0
2018-01-03,14.06,15.0,13.21,15.0,18042,6.12813808960647,6.53784291209794,5.75766032458759,6.53784291209794,41394.3870537503,0.0,1.0
2018-01-04,14.5,14.5,12.33,14.0,45719,6.31991481502801,6.31991481502801,5.37410687374451,6.10198671795808,104894.689153664,0.0,1.0
2018-01-05,14.33,14.95,13.36,14.5,30292,6.24581926202424,6.51605010239095,5.82303875370857,6.31991481502801,69499.9873978607,0.0,1.0
2018-01-08,15.07,15.3,14.36,14.9,37927,6.56835284568773,6.6685997703399,6.25889494784843,6.49425729268396,87017.233000088,0.0,1.0
2018-01-09,15.25,15.51,14.71,15.1,25827,6.64680696063291,6.76012957110927,6.41144461579738,6.58142853151193,59255.7828642727,0.0,1.0
2018-01-10,15.25,15.4,15.14,15.35,4337,6.64680696063291,6.71218538975389,6.59886277927752,6.6903925800469,9950.52968917608,0.0,1.0
2018-01-11,15.28,15.36,15.09,15.09,5954,6.65988264645711,6.69475114198829,6.57706996957053,6.57706996957053,13660.4689345986,0.0,1.0
2018-01-12,15.87,16.15,15.21,15.21,26947,6.91703780099962,7.03907753535879,6.62937271286732,6.62937271286732,61825.4377528771,0.0,1.0
2018-01-16,16.8,17.5,16.08,16.08,24631,7.3223840615497,7.6274833974476,7.00856760176899,7.00856760176899,56511.7585367987,0.0,1.0
2018-01-17,17.69,18.04,16.63,16.8,20104,7.71029607433418,7.86284574228313,7.24828850854592,7.3223840615497,46125.3052504487,0.0,1.0
2018-01-18,17.48,17.92,16.92,17.3,23468,7.6187662735648,7.81054299898634,7.37468680484648,7.54031215861963,53843.4472551497,0.0,1.0
2018-01-19,18.09,18.58,17.46,17.54,29312,7.88463855199012,8.09820808711865,7.61004914968201,7.6449176452132,67251.5393703319,0.0,1.0
2018-01-22,18.48,18.89,17.86,17.9,44729,8.05462246770467,8.23332350730201,7.78439162733795,7.80182587510355,102623.297778916,0.0,1.0
2018-01-23,18.58,18.77,18.38,18.38,11267,8.09820808711865,8.18102076400523,8.01103684829068,8.01103684829068,25850.2693124157,0.0,1.0
2018-01-24,18.52,18.84,18.44,18.44,7773,8.07205671547026,8.21153069759502,8.03718821993907,8.03718821993907,17833.8637938588,0.0,1.0
2018-01-25,18.53,18.89,18.45,18.59,16228,8.07641527741166,8.23332350730201,8.04154678188047,8.10256664906005,37232.4638680999,0.0,1.0
2018-01-26,18.37,18.58,18.28,18.58,1342,8.00667828634928,8.09820808711865,7.96745122887669,8.09820808711865,3078.99719688133,0.0,1.0
2018-01-29,18.49,18.55,17.62,18.55,17187,8.05898102964606,8.08513240129446,7.67978614074439,8.08513240129446,39432.7308664675,0.0,1.0
2018-01-30,18.36,18.54,17.52,18.12,12898,8.00231972440788,8.08077383935306,7.6362005213304,7.89771423781432,29592.3292439458,0.0,1.0
2018-01-31,17.5,18.19,17.5,18.05,9715,7.6274833974476,7.92822417140411,7.6274833974476,7.86720430422453,22289.4618239211,0.0,1.0
2018-02-01,17.75,18.41,17.1,17.51,10140,7.73644744598257,8.02411253411488,7.45314091979166,7.631841959389,23264.5540807575,0.0,1.0
2018-02-02,15.81,17.65,15.44,17.65,31912,6.89088642935123,7.69286182656858,6.72961963751948,7.69286182656858,73216.8096474492,0.0,1.0
2018-02-05,16.13,16.18,14.25,15.67,27818,7.03036041147599,7.05215322118298,6.21095076649305,6.82986656217165,63823.8032957114,0.0,1.0
2018-02-06,15.27,15.99,15.22,15.22,7892,6.65552408451571,6.96934054429641,6.63373127480871,6.63373127480871,18106.889625773,0.0,1.0
2018-02-07,15.75,15.75,15.16,15.3,7870,6.86473505770284,6.86473505770284,6.60757990316032,6.6685997703399,18056.4142618897,0.0,1.0
2018-02-08,15.9,16.25,15.35,15.67,11062,6.93011348682382,7.08266315477277,6.6903925800469,6.82986656217165,25379.9306944122,0.0,1.0
2018-02-09,15.05,16.09,14.56,15.9,7151,6.55963572180494,7.01292616371039,6.3460661866764,6.93011348682382,16406.7875967946,0.0,1.0
2018-02-12,12.96,14.97,12.3,14.83,47730,5.64869627605262,6.52476722627375,5.36103118792031,6.46374735909417,109508.596279542,0.0,1.0
2018-02-13,12.72,13.5,12.27,13.5,60964,5.54409078945906,5.88405862088815,5.34795550209612,5.88405862088815,139871.821990069,0.0,1.0
2018-02-14,13.07,13.07,12.05,12.45,35323,5.69664045740801,5.69664045740801,5.25206713938535,5.42640961704129,81042.7853840827,0.0,1.0
2018-02-15,12.92,12.99,12.51,12.94,15629,5.63126202828703,5.66177196187682,5.45256098868968,5.63997915216983,35858.157369641,0.0,1.0
2018-02-16,12.5,12.79,12.5,12.72,8443,5.44820242674829,5.57460072304885,5.44820242674829,5.54409078945906,19371.0680575775,0.0,1.0
2018-02-20,12.09,12.3,11.42,12.05,16764,5.26950138715094,5.36103118792031,4.97747773707723,5.25206713938535,38462.2272790749,0.0,1.0
2018-02-21,12.2,12.2,11.91,12.09,18078,5.31744556850633,5.31744556850633,5.19104727220577,5.26950138715094,41476.9831037411,0.0,1.0
2018-02-22,12.6871,12.7642,12.1,12.11,9396,5.52975112067185,5.56335563324004,5.27385994909234,5.27821851103374,21557.5690476132,0.0,1.0
2018-02-23,12.41,12.65,12.24,12.35,2362,5.4089753692757,5.51358085586927,5.33487981627192,5.38282399762731,5419.21861328889,0.0,1.0
2018-02-26,12.22,12.53,12.12,12.12,8262,5.32616269238912,5.46127811257248,5.28257707297514,5.28257707297514,18955.7934729013,0.0,1.0
2018-02-27,12.2,12.44,12.05,12.25,8120,5.36538974986171,5.47093840067866,5.29942184310112,5.38737905211524,18463.5235497204,0.11,1.0
2018-02-28,11.74,12.37,11.74,12.28,8752,5.16308816912922,5.44015337752372,5.16308816912922,5.40057263346736,19900.5859737873,0.0,1.0
2018-03-01,12.01,12.21,11.64,11.65,10013,5.28183040129829,5.36978761031242,5.11910956462216,5.12350742507286,22767.8893230727,0.0,1.0
2018-03-02,12.1,12.15,11.79,12.09,6735,5.32141114535465,5.34340044760818,5.18507747138275,5.31701328490394,15314.2649147003,0.0,1.0
2018-03-05,12.27,12.29,12.01,12.01,16402,5.39617477301666,5.40497049391807,5.28183040129829,5.28183040129829,37295.4080372553,0.0,1.0
2018-03-06,12.05,12.27,12.05,12.27,5711,5.29942184310112,5.39617477301666,5.29942184310112,5.39617477301666,12985.85997444,0.0,1.0
2018-03-07,12.0,12.34,11.91,12.19,13527,5.27743254084759,5.4269597961716,5.23785179679123,5.36099188941101,30758.1383075206,0.0,1.0
2018-03-08,12.39,12.4,12.02,12.29,7984,5.44894909842513,5.45334695887584,5.286228261749,5.40497049391807,18154.2822685921,0.0,1.0
2018-03-09,12.47,12.62,12.1,12.41,2577,5.48413198203078,5.55009988879138,5.32141114535465,5.45774481932654,5859.6675107918,0.0,1.0
2018-03-12,12.57,12.65,12.27,12.27,6817,5.52811058653785,5.5632934701435,5.39617477301666,5.39617477301666,15500.7192165571,0.0,1.0
2018-03-13,12.34,12.73,12.32,12.59,3533,5.4269597961716,5.59847635374915,5.41816407527019,5.53690630743926,8033.45181048794,0.0,1.0
2018-03-14,12.33,12.52,12.23,12.31,3237,5.42256193572089,5.50612128428431,5.37858333121383,5.41376621481948,7360.39725744395,0.0,1.0
2018-03-15,12.1,12.58,12.1,12.36,8209,5.32141114535465,5.53250844698855,5.32141114535465,5.43575551707301,18665.8946822235,0.0,1.0
2018-03-16,11.6,12.33,11.55,12.33,21260,5.10151812281933,5.42256193572089,5.0795288205658,5.42256193572089,48341.688505795,0.0,1.0
2018-03-19,11.65,12.18,11.37,11.55,11133,5.12350742507286,5.3565940289603,5.00036733245309,5.0795288205658,25314.5822264824,0.0,1.0
2018-03-20,12.1,12.1,11.65,11.65,872,5.32141114535465,5.32141114535465,5.12350742507286,5.12350742507286,1982.78233194041,0.0,1.0
2018-03-21,12.07,12.5,10.9,12.5,33649,5.30821756400253,5.4973255633829,4.79366789126989,5.4973255633829,76512.2049168154,0.0,1.0
2018-03-22,11.5,12.18,11.28,12.15,49166,5.05753951831227,5.3565940289603,4.96078658839673,5.34340044760818,111795.270793787,0.0,1.0
2018-03-23,12.1,12.1,11.55,11.55,2563,5.32141114535465,5.32141114535465,5.0795288205658,5.0795288205658,5827.83384949917,0.0,1.0
2018-03-26,11.95,12.33,11.66,12.3,9162,5.25544323859405,5.42256193572089,5.12790528552357,5.40936835436878,20832.8574830712,0.0,1.0
2018-03-27,12.04,12.26,11.5,12.26,8692,5.29502398265041,5.39177691256595,5.05753951831227,5.39177691256595,19764.1559968189,0.0,1.0
2018-03-28,11.11,12.17,11.11,11.5,55884,4.88602296073472,5.35219616850959,4.88602296073472,5.05753951831227,127070.880548347,0.0,1.0
2018-03-29,10.75,11.65,10.41,11.29,45387,4.7276999845093,5.12350742507286,4.57817272918528,4.96518444884744,103202.456077729,0.0,1.0
2018-04-02,10.75,11.04,10.75,10.75,9133,4.7276999845093,4.85523793757978,4.7276999845093,4.7276999845093,20766.9163275364,0.0,1.0
2018-04-03,11.15,12.18,11.02,11.83,7081,4.90361440253755,5.3565940289603,4.84644221667837,5.20266891318558,16101.011115218,0.0,1.0
2018-04-04,11.53,11.92,11.14,11.14,427,5.07073309966439,5.24224965724193,4.89921654208684,4.89921654208684,970.92666942495,0.0,1.0
2018-04-05,11.57,11.69,11.02,11.49,4986,5.08832454146721,5.14109886687569,4.84644221667837,5.05314165786156,11337.3310860721,0.0,1.0
2018-04-06,11.58,11.7,11.58,11.7,301,5.09272240191792,5.1454967273264,5.09272240191792,5.1454967273264,684.423717791359,0.0,1.0
2018-04-09,11.07,11.52,10.84,10.84,941,4.8684315189319,5.06633523921368,4.76728072856565,4.76728072856565,2139.67680545405,0.0,1.0
2018-04-10,11.44,11.75,10.77,11.75,48788,5.03115235560803,5.16748602957993,4.73649570541071,5.16748602957993,110935.761938886,0.0,1.0
2018-04-11,11.4,11.62,11.0,11.05,40536,5.01356091380521,5.11031384372075,4.83764649577695,4.85963579803049,92172.0924398355,0.0,1.0
2018-04-12,11.7,11.7,11.31,11.31,2516,5.1454967273264,5.1454967273264,4.97398016974885,4.97398016974885,5720.96370087394,0.0,1.0
2018-04-13,11.54,11.57,11.47,11.47,1228,5.07513096011509,5.08832454146721,5.04434593696015,5.04434593696015,2792.26686195279,0.0,1.0
2018-04-16,11.54,11.54,11.4,11.5,5870,5.07513096011509,5.07513096011509,5.01356091380521,5.05753951831227,13347.3994134062,0.0,1.0
2018-04-17,11.1,11.29,11.09,11.29,2925,4.88162510028402,4.96518444884744,4.87722723983331,4.96518444884744,6650.96137720838,0.0,1.0
2018-04-18,11.0,11.11,10.78,10.78,4786,4.83764649577695,4.88602296073472,4.74089356586141,4.74089356586141,10882.5644961776,0.0,1.0
2018-04-19,11.01,11.37,10.95,11.37,1350,4.84204435622766,5.00036733245309,4.81565719352342,5.00036733245309,3069.67448178848,0.0,1.0
2018-04-20,11.46,11.46,10.81,10.96,10408,5.03994807650944,5.03994807650944,4.75408714721353,4.82005505397413,23666.0533381145,0.0,1.0
2018-04-23,10.95,11.17,10.93,10.98,4713,4.81565719352342,4.91241012343896,4.80686147262201,4.82885077487554,10716.574690866,0.0,1.0
2018-04-24,10.93,10.93,10.93,10.93,179,4.80686147262201,4.80686147262201,4.80686147262201,4.80686147262201,407.016097955658,0.0,1.0
2018-04-25,11.15,11.35,10.9,10.9,46079,4.90361440253755,4.99157161155167,4.79366789126989,4.79366789126989,104775.948478764,0.0,1.0
2018-04-26,11.26,11.43,11.01,11.3,40273,4.95199086749532,5.02675449515733,4.84204435622766,4.96958230929814,91574.0743741241,0.0,1.0
2018-04-27,10.89,11.2,10.89,11.2,4881,4.78927003081918,4.92560370479108,4.78927003081918,4.92560370479108,11098.5786263775,0.0,1.0
2018-04-30,11.2,11.2,10.76,10.76,566,4.92560370479108,4.92560370479108,4.73209784496,4.73209784496,1286.98944940169,0.0,1.0
2018-05-01,10.99,11.14,10.77,10.97,13285,4.83324863532625,4.89921654208684,4.73649570541071,4.82445291442483,30207.8707337481,0.0,1.0
2018-05-02,10.79,10.8,10.53,10.75,5589,4.74529142631212,4.74968928676283,4.63094705459376,4.7276999845093,12708.4523546043,0.0,1.0
2018-05-03,10.74,10.98,9.83,10.86,52733,4.72330212405859,4.82885077487554,4.32309682304431,4.77607644946706,119906.032924557,0.0,1.0
2018-05-04,10.77,10.99,10.45,10.75,44534,4.73649570541071,4.83324863532625,4.59576417098811,4.7276999845093,101262.876571828,0.0,1.0
2018-05-07,10.99,11.0,10.56,10.84,8757,4.83324863532625,4.83764649577695,4.64414063594588,4.76728072856565,19911.9551385346,0.0,1.0
2018-05-08,10.91,11.01,10.91,10.99,3378,4.7980657517206,4.84204435622766,4.7980657517206,4.83324863532625,7681.00770331963,0.0,1.0
2018-05-09,9.75,9.9,8.75,9.05,37328,4.28791393943866,4.35388184619926,3.84812789436803,3.98006370788922,84877.6363379264,0.0,1.0
2018-05-10,9.54,9.99,9.5,9.85,35305,4.19555886997383,4.39346259025561,4.17796742817101,4.33189254394573,80277.6722811426,0.0,1.0
2018-05-11,9.95,10.1,9.65,9.81,37731,4.37587114845279,4.44183905521338,4.2439353349316,4.3143011021429,85793.9910165639,0.0,1.0
2018-05-14,9.67,9.96,9.53,9.96,4541,4.25273105583301,4.3802690089035,4.19116100952312,4.3802690089035,10325.4754235567,0.0,1.0
2018-05-15,9.56,9.89,9.56,9.7,7635,4.20435459087524,4.34948398574855,4.20435459087524,4.26592463718513,17360.714569226,0.0,1.0
2018-05-16,9.55,9.65,9.55,9.65,9795,4.19995673042454,4.2439353349316,4.19995673042454,4.2439353349316,22272.1937400876,0.0,1.0
2018-05-17,9.63,9.63,9.58,9.58,1797,4.23513961403019,4.23513961403019,4.21315031177666,4.21315031177666,4086.07781020289,0.0,1.0
2018-05-18,9.42,10.1,9.02,9.65,24843,4.14278454456535,4.44183905521338,3.9668701265371,4.2439353349316,56488.8319637566,0.0,1.0
2018-05-21,9.95,9.96,9.62,9.77,8632,4.37587114845279,4.3802690089035,4.23074175357948,4.29670966034008,19627.7260198505,0.0,1.0
2018-05-22,9.56,9.85,9.56,9.85,837,4.20435459087524,4.33189254394573,4.20435459087524,4.33189254394573,1903.19817870886,0.0,1.0
2018-05-23,9.6,10.06,9.53,10.06,11194,4.22194603267807,4.42424761341056,4.19116100952312,4.42424761341056,25453.2860364002,0.0,1.0
2018-05-24,9.95,9.95,9.51,9.6666,13584,4.37587114845279,4.37587114845279,4.18236528862171,4.25123578327977,30887.7467856406,0.0,1.0
2018-05-25,9.91,9.91,9.67,9.72,3174,4.35827970664996,4.35827970664996,4.25273105583301,4.27472035808654,7217.14578162716,0.0,1.0
2018-05-29,9.76,9.8,9.59,9.72,6080,4.29231179988937,4.3099032416922,4.21754817222736,4.27472035808654,13824.9043327955,0.0,1.0
2018-05-30,9.56,9.84,9.51,9.69,6496,4.25273105583301,4.37728803236369,4.23048873859539,4.31056108065082,14602.79504739,0.11,1.0
2018-05-31,9.61,9.61,9.51,9.56,1586,4.27497337307063,4.27497337307063,4.23048873859539,4.25273105583301,3565.27600756782,0.0,1.0
2018-06-01,9.64,9.64,9.5,9.5,4009,4.2883187634132,4.2883187634132,4.22604027514787,4.22604027514787,9012.10057650656,0.0,1.0
2018-06-04,9.61,9.69,9.34,9.34,1847,4.27497337307063,4.31056108065082,4.15486485998748,4.15486485998748,4151.99545143617,0.0,1.0
2018-06-05,9.51,9.73,9.5,9.51,1743,4.23048873859539,4.32835493444092,4.22604027514787,4.23048873859539,3918.20686077598,0.0,1.0
2018-06-06,9.41,9.54,9.35,9.35,2988,4.18600410412015,4.24383412893796,4.15931332343501,4.15931332343501,6716.92604704455,0.0,1.0
2018-06-07,9.45,9.63,9.45,9.63,2156,4.20379795791025,4.28387029996568,4.20379795791025,4.28387029996568,4846.61732176306,0.0,1.0
2018-06-08,9.5,9.62,9.45,9.45,2979,4.22604027514787,4.27942183651816,4.20379795791025,4.20379795791025,6696.69434208356,0.0,1.0
2018-06-11,9.48,9.73,9.47,9.5,1767,4.21714334825282,4.32835493444092,4.2126948848053,4.22604027514787,3972.15807400526,0.0,1.0
2018-06-12,9.55,9.63,9.51,9.63,1994,4.24828259238549,4.28387029996568,4.23048873859539,4.28387029996568,4482.44663246547,0.0,1.0
2018-06-13,9.59,9.65,9.55,9.55,7756,4.26607644617558,4.29276722686073,4.24828259238549,4.24828259238549,17435.2337419269,0.0,1.0
2018-06-14,9.55,9.55,9.53,9.53,543,4.24828259238549,4.24828259238549,4.23938566549044,4.23938566549044,1220.64619931231,0.0,1.0
2018-06-15,9.62,10.04,9.55,10.04,1713,4.27942183651816,4.46625730131417,4.24828259238549,4.46625730131417,3850.76784423939,0.0,1.0
2018-06-18,9.61,9.95,9.35,9.35,1663,4.27497337307063,4.42622113028645,4.15931332343501,4.15931332343501,3738.36948334507,0.0,1.0
2018-06-19,9.66,9.72,9.6,9.71,1060,4.29721569030825,4.3239064709934,4.27052490962311,4.31945800754587,2382.84525095958,0.0,1.0
2018-06-20,9.71,9.71,9.71,9.71,218,4.31945800754587,4.31945800754587,4.31945800754587,4.31945800754587,490.056853499234,0.0,1.0
2018-06-21,9.66,9.76,9.5,9.53,1422,4.29721569030825,4.34170032478349,4.22604027514787,4.23938566549044,3196.60938383445,0.0,1.0
2018-06-22,9.69,9.7,9.39,9.62,13939,4.31056108065082,4.31500954409835,4.1771071772251,4.27942183651816,31334.4150501185,0.0,1.0
2018-06-25,9.74,9.74,9.74,9.74,1238,4.33280339788845,4.33280339788845,4.33280339788845,4.33280339788845,2782.98341574335,0.0,1.0
2018-06-26,9.62,9.62,9.6,9.61,8090,4.27942183651816,4.27942183651816,4.27052490962311,4.27497337307063,18186.0547927009,0.0,1.0
2018-06-27,9.82,9.96,9.62,9.62,5007,4.36839110546864,4.43066959373397,4.27942183651816,4.27942183651816,11255.5718599572,0.0,1.0
2018-06-28,9.62,9.84,9.62,9.64,1937,4.27942183651816,4.37728803236369,4.27942183651816,4.2883187634132,4354.31250104594,0.0,1.0
2018-06-29,9.85,9.85,9.75,9.75,2953,4.38173649581121,4.38173649581121,4.33725186133597,4.33725186133597,6638.24719441852,0.0,1.0
2018-07-02,9.72,9.83,9.71,9.83,1628,4.3239064709934,4.37283956891616,4.31945800754587,4.37283956891616,3659.69063071905,0.0,1.0
2018-07-03,9.88,10.02,9.76,10.02,5414,4.39508188615378,4.45736037441912,4.34170032478349,4.45736037441912,12170.4945176369,0.0,1.0
2018-07-05,9.81,9.98,9.81,9.95,801,4.36394264202111,4.43956652062902,4.36394264202111,4.42622113028645,1800.621741527,0.0,1.0
2018-07-06,9.95,9.95,9.95,9.95,201,4.42622113028645,4.42622113028645,4.42622113028645,4.42622113028645,451.841410795165,0.0,1.0
2018-07-09,9.97,9.97,9.97,9.97,393,4.4351180571815,4.4351180571815,4.4351180571815,4.4351180571815,883.451116629352,0.0,1.0
2018-07-10,9.95,10.03,9.75,10.0,11461,4.42622113028645,4.46180883786664,4.33725186133597,4.44846344752407,25763.952284196,0.0,1.0
2018-07-11,9.91,10.0,9.9,10.0,1586,4.40842727649635,4.44846344752407,4.40397881304883,4.44846344752407,3565.27600756782,0.0,1.0
2018-07-12,10.1,10.17,10.09,10.09,1410,4.49294808199931,4.52408732613198,4.48849961855179,4.48849961855179,3169.63377721982,0.0,1.0
2018-07-13,10.26,10.44,10.11,10.29,8616,4.5641234971597,4.64419583921513,4.49739654544684,4.57746888750227,19368.4855493092,0.0,1.0
2018-07-16,10.47,10.5,10.37,10.37,3107,4.6575412295577,4.67088661990027,4.61305659508246,4.61305659508246,6984.43414597303,0.0,1.0
2018-07-17,10.9,11.36,10.52,10.64,5901,4.84882515780124,5.05345447638734,4.67978354679532,4.73316510816561,13265.2545527476,0.0,1.0
2018-07-18,10.46,11.19,10.46,10.9,5171,4.65309276611018,4.97783059777943,4.65309276611018,4.84882515780124,11624.2384836905,0.0,1.0
2018-07-19,10.46,10.8,10.46,10.5,2507,4.65309276611018,4.804340523326,4.65309276611018,4.67088661990027,5635.65381524119,0.0,1.0
2018-07-20,10.55,10.66,10.45,10.66,7458,4.6931289371379,4.74206203506066,4.64864430266265,4.74206203506066,16765.3395109967,0.0,1.0
2018-07-23,10.48,10.49,10.45,10.45,1471,4.66198969300523,4.66643815645275,4.64864430266265,4.64864430266265,3306.75977751088,0.0,1.0
2018-07-24,10.51,10.51,10.51,10.51,547,4.6753350833478,4.6753350833478,4.6753350833478,4.6753350833478,1229.63806818386,0.0,1.0
2018-07-25,10.54,10.54,10.46,10.46,1702,4.68868047369037,4.68868047369037,4.65309276611018,4.65309276611018,3826.04020484264,0.0,1.0
2018-07-26,11.47,11.47,10.5,10.5,1480,5.10238757431011,5.10238757431011,4.67088661990027,4.67088661990027,3326.99148247186,0.0,1.0
2018-07-27,10.98,10.98,10.53,10.92,1239,4.88441286538143,4.88441286538143,4.68423201024285,4.85772208469629,2785.23138296124,0.0,1.0
2018-07-30,10.98,10.98,10.98,10.98,47,4.88441286538143,4.88441286538143,4.88441286538143,4.88441286538143,105.65445924066,0.0,1.0
2018-07-31,10.8,11.45,10.8,11.44,3853,4.804340523326,5.09349064741506,4.804340523326,5.08904218396754,8661.41769051627,0.0,1.0
2018-08-01,10.58,11.45,10.15,10.6,8134,4.70647432748047,5.09349064741506,4.51519039923693,4.71537125437551,18284.9653502879,0.0,1.0
2018-08-02,11.19,11.24,10.46,10.87,1548,4.97783059777943,5.00007291501706,4.65309276611018,4.83547976745866,3479.85325328814,0.0,1.0
2018-08-03,11.1,11.1,10.87,10.87,363,4.93779442675172,4.93779442675172,4.83547976745866,4.83547976745866,816.012100092761,0.0,1.0
2018-08-06,10.79,11.06,10.53,10.53,3289,4.79989205987847,4.92000057296162,4.68423201024285,4.68423201024285,7393.56417962835,0.0,1.0
2018-08-07,10.61,10.77,10.6,10.6,3539,4.71981971782304,4.79099513298342,4.71537125437551,4.71537125437551,7955.55598409994,0.0,1.0
2018-08-08,10.65,10.65,10.6,10.6,3479,4.73761357161314,4.73761357161314,4.71537125437551,4.71537125437551,7820.67795102676,0.0,1.0
2018-08-09,10.65,11.15,10.65,11.15,3423,4.73761357161314,4.96003674398934,4.73761357161314,4.96003674398934,7694.79178682512,0.0,1.0
2018-08-10,10.65,10.93,10.65,10.66,1619,4.73761357161314,4.86217054814381,4.73761357161314,4.74206203506066,3639.45892575807,0.0,1.0
2018-08-13,10.81,11.25,10.13,11.0,31450,4.80878898677352,5.00452137846458,4.50629347234188,4.89330979227648,70698.5690025271,0.0,1.0
2018-08-14,10.85,11.5,10.64,10.65,8279,4.82658284056362,5.11573296465268,4.73316510816561,4.73761357161314,18610.9205968814,0.0,1.0
2018-08-15,11.25,11.45,10.9,10.91,13073,5.00452137846458,5.09349064741506,4.84882515780124,4.85327362124876,29387.6754394288,0.0,1.0
2018-08-16,11.28,11.49,11.25,11.48,7106,5.01786676880715,5.11128450120516,5.00452137846458,5.10683603775763,15974.0550503007,0.0,1.0
2018-08-17,11.69,11.88,10.75,11.47,17447,5.20025377015564,5.2847745756586,4.78209820608838,5.10238757431011,39220.2840504639,0.0,1.0
2018-08-20,11.58,11.7,11.58,11.6,3330,5.15132067223287,5.20470223360316,5.15132067223287,5.16021759912792,7485.7308355617,0.0,1.0
2018-08-21,11.67,11.93,11.67,11.88,1958,5.19135684326059,5.30701689289622,5.19135684326059,5.2847745756586,4401.51981262156,0.0,1.0
2018-08-22,11.5,12.02,11.2,12.02,9072,5.11573296465268,5.34705306392393,4.98227906122696,5.34705306392393,20393.5586006654,0.0,1.0
2018-08-23,11.55,12.05,11.15,11.45,7217,5.1379752818903,5.36039845426651,4.96003674398934,5.09349064741506,16223.5794114861,0.0,1.0
2018-08-24,11.95,12.13,11.39,11.75,25832,5.31591381979126,5.3959861618467,5.06679986672992,5.22694455084078,58069.4891724414,0.0,1.0
2018-08-27,12.55,12.89,11.79,11.83,20388,5.58282162664271,5.73406938385853,5.24473840463088,5.26253225842098,45831.5556382678,0.0,1.0
2018-08-28,14.71,14.87,12.29,12.29,15500,6.54368973130791,6.61486514646829,5.46716157700708,5.46716157700708,34843.4918772391,0.0,1.0
2018-08-29,13.65,14.79,13.18,14.15,8871,6.07215260587036,6.5792774388881,5.86307482383673,6.29457577824656,19941.7171898702,0.0,1.0
2018-08-30,13.5,13.5,13.15,13.16,1160,6.07215260587036,6.07215260587036,5.91472642719964,5.91922431801881,2578.98656645428,0.15,1.0
2018-08-31,13.23,13.9,13.16,13.62,7883,5.95070955375295,6.25206823863688,5.91922431801881,6.12612729570031,17525.992330482,0.0,1.0
2018-09-04,13.52,14.1,13.52,13.65,3357,6.08114838750868,6.34202605502015,6.08114838750868,6.1396209681578,7463.49819274743,0.0,1.0
2018-09-05,13.5,13.76,13.5,13.76,1718,6.07215260587036,6.1890977671686,6.07215260587036,6.1890977671686,3819.56803549004,0.0,1.0
2018-09-06,13.61,14.1,13.5,13.5,2176,6.12162940488115,6.34202605502015,6.07215260587036,6.07215260587036,4837.8230763832,0.0,1.0
2018-09-07,13.85,13.85,13.5,13.79,3770,6.22957878454107,6.22957878454107,6.07215260587036,6.20259143962609,8381.70634097641,0.0,1.0
2018-09-10,13.5,13.85,13.5,13.8,3519,6.07215260587036,6.22957878454107,6.07215260587036,6.20708933044525,7823.66700633845,0.0,1.0
2018-09-11,13.23,13.899,13.22,13.883,634,5.95070955375295,6.25161844955497,5.94621166293379,6.24442182424431,1409.54955442415,0.0,1.0
2018-09-12,13.15,13.87,13.05,13.09,3057,5.91472642719964,6.23857456617939,5.86974751900801,5.88773908228466,6796.5189083196,0.0,1.0
2018-09-13,13.05,13.4,13.05,13.2,507,5.86974751900801,6.02717369767872,5.86974751900801,5.93721588129546,1127.19499068303,0.0,1.0
2018-09-14,13.15,13.39,13.05,13.05,2076,5.91472642719964,6.02267580685956,5.86974751900801,5.86974751900801,4615.49664824059,0.0,1.0
2018-09-17,13.16,13.8,13.05,13.06,5577,5.91922431801881,6.20708933044525,5.86974751900801,5.87424540982717,12399.1448975134,0.0,1.0
2018-09-18,13.84,13.91,13.05,13.35,4752,6.22508089372191,6.25656612945605,5.86974751900801,6.00468424358291,10564.9518653368,0.0,1.0
2018-09-19,13.3,13.58,13.06,13.57,3880,5.98219478948709,6.10813573242366,5.87424540982717,6.1036378416045,8626.26541193329,0.0,1.0
2018-09-20,13.28,13.63,13.11,13.11,8564,5.97319900784876,6.13062518651948,5.89673486392299,5.89673486392299,19040.0353061332,0.0,1.0
2018-09-21,13.65,13.65,13.12,13.12,8478,6.1396209681578,6.1396209681578,5.90123275474215,5.90123275474215,18848.8345779305,0.0,1.0
2018-09-24,13.2,13.51,13.19,13.51,1952,5.93721588129546,6.07665049668952,5.9327179904763,6.07665049668952,4339.81187734375,0.0,1.0
2018-09-25,13.64,13.65,13.07,13.42,1837,6.13512307733864,6.1396209681578,5.87874330064634,6.03616947931705,4084.13648497975,0.0,1.0
2018-09-26,13.64,13.64,13.64,13.64,39,6.13512307733864,6.13512307733864,6.13512307733864,6.13512307733864,86.7073069756181,0.0,1.0
2018-09-27,13.48,13.55,13.1,13.15,1593,6.06315682423203,6.09464205996617,5.89223697310383,5.91472642719964,3541.66000031178,0.0,1.0
2018-09-28,13.12,13.42,13.1,13.1,2111,5.90123275474215,6.03616947931705,5.89223697310383,5.89223697310383,4693.31089809051,0.0,1.0
2018-10-01,13.37,13.39,13.15,13.16,4913,6.01368002522123,6.02267580685956,5.91472642719964,5.91922431801881,10922.8974146465,0.0,1.0
2018-10-02,13.44,13.44,13.44,13.44,259,6.04516526095538,6.04516526095538,6.04516526095538,6.04516526095538,575.82544888936,0.0,1.0
2018-10-03,13.25,13.45,13.25,13.45,2970,5.95970533539128,6.04966315177454,5.95970533539128,6.04966315177454,6603.09491583552,0.0,1.0
2018-10-04,13.41,13.41,13.23,13.23,784,6.03167158849789,6.03167158849789,5.95070955375295,5.95070955375295,1743.03919663806,0.0,1.0
2018-10-05,13.39,13.39,13.16,13.16,336,6.02267580685956,6.02267580685956,5.91922431801881,5.91922431801881,747.016798559171,0.0,1.0
2018-10-08,13.16,13.16,13.16,13.16,455,5.91922431801881,5.91922431801881,5.91922431801881,5.91922431801881,1011.58524804888,0.0,1.0
2018-10-09,13.18,13.44,13.18,13.44,621,5.92822009965713,6.04516526095538,5.92822009965713,6.04516526095538,1380.64711876561,0.0,1.0
2018-10-10,13.21,13.39,13.2,13.27,1889,5.94171377211462,6.02267580685956,5.93721588129546,5.9687011170296,4199.74622761391,0.0,1.0
2018-10-11,13.2,13.2,13.2,13.2,1159,5.93721588129546,5.93721588129546,5.93721588129546,5.93721588129546,2576.76330217285,0.0,1.0
2018-10-12,13.2,13.29,13.2,13.25,1080,5.93721588129546,5.97769689866793,5.93721588129546,5.95970533539128,2401.12542394019,0.0,1.0
2018-10-15,13.1,13.1,13.1,13.1,624,5.89223697310383,5.89223697310383,5.89223697310383,5.89223697310383,1387.31691160989,0.0,1.0
2018-10-16,13.29,13.43,13.18,13.43,2004,5.97769689866793,6.04066737013621,5.92822009965713,6.04066737013621,4455.42161997791,0.0,1.0
2018-10-17,13.4,13.4,13.1,13.1,551,6.02717369767872,6.02717369767872,5.89223697310383,5.89223697310383,1225.01861906578,0.0,1.0
2018-10-18,13.07,13.07,13.07,13.07,229,5.87874330064634,5.87874330064634,5.87874330064634,5.87874330064634,509.127520446578,0.0,1.0
2018-10-19,13.06,13.06,13.06,13.06,138,5.87424540982717,5.87424540982717,5.87424540982717,5.87424540982717,306.810470836803,0.0,1.0
2018-10-22,13.1,13.32,13.1,13.3,2742,5.89223697310383,5.99119057112542,5.89223697310383,5.98219478948709,6096.19065967037,0.0,1.0
2018-10-23,13.15,13.16,13.1,13.1,1326,5.91472642719964,5.91922431801881,5.89223697310383,5.89223697310383,2948.04843717102,0.0,1.0
2018-10-24,13.27,13.27,13.19,13.23,745,5.9687011170296,5.9687011170296,5.9327179904763,5.95070955375295,1656.33188966245,0.0,1.0
2018-10-25,13.17,13.17,13.09,13.16,1391,5.92372220883797,5.92372220883797,5.88773908228466,5.91922431801881,3092.56061546371,0.0,1.0
2018-10-26,13.17,13.17,13.17,13.17,145,5.92372220883797,5.92372220883797,5.92372220883797,5.92372220883797,322.373320806785,0.0,1.0
2018-10-29,13.17,13.17,13.17,13.17,1,5.92372220883797,5.92372220883797,5.92372220883797,5.92372220883797,2.2232642814261,0.0,1.0
2018-10-30,13.05,13.05,13.05,13.05,576,5.86974751900801,5.86974751900801,5.86974751900801,5.86974751900801,1280.60022610144,0.0,1.0
2018-10-31,12.8,13.09,12.8,13.05,1913,5.75730024852893,5.88773908228466,5.75730024852893,5.86974751900801,4253.10457036814,0.0,1.0
2018-11-01,12.0,12.76,11.7,12.22,6896,5.39746898299587,5.73930868525228,5.26253225842097,5.49642258101746,15331.6304847144,0.0,1.0
2018-11-02,11.95,12.64,11.79,12.02,2803,5.37497952890006,5.68533399542232,5.30301327579344,5.4064647646342,6231.80978083736,0.0,1.0
2018-11-05,11.9,12.25,11.5,11.95,6455,5.35249007480424,5.50991625347495,5.17257444203771,5.37497952890006,14351.1709366055,0.0,1.0
2018-11-06,11.54,12.05,10.26,12.03,8305,5.19056600531436,5.41995843709169,4.61483598046147,5.41096265545336,18464.2098572438,0.0,1.0
2018-11-07,12.1,12.36,11.16,11.52,5999,5.4424478911875,5.55939305248575,5.01964615418616,5.18157022367604,13337.3624242752,0.0,1.0
2018-11-08,12.34,12.95,11.52,12.19,6365,5.55039727084742,5.82476861081638,5.18157022367604,5.48292890855997,14151.0771512772,0.0,1.0
2018-11-09,11.61,12.46,11.19,12.21,6713,5.22205124104851,5.60437196067738,5.03313982664365,5.4919246901983,14924.7731212134,0.0,1.0
2018-11-12,11.59,12.34,11.42,11.97,4900,5.21305545941018,5.55039727084742,5.1365913154844,5.38397531053838,10893.9949789879,0.0,1.0
2018-11-13,11.95,11.95,10.05,11.94,18799,5.37497952890006,5.37497952890006,4.52038027325904,5.37048163808089,41795.1452265293,0.0,1.0
2018-11-14,10.6,11.53,10.41,11.17,8473,4.76776426831302,5.1860681144952,4.68230434274892,5.02414404500532,18837.7182565234,0.0,1.0
2018-11-15,10.37,12.76,10.25,10.63,38834,4.66431277947227,5.73930868525228,4.61033808964231,4.78125794077051,86338.2451049012,0.0,1.0
2018-11-16,10.33,10.69,10.05,10.38,4418,4.64632121619561,4.80824528568549,4.52038027325904,4.66881067029143,9822.38159534053,0.0,1.0
2018-11-19,10.7,11.89,10.4,10.4,2938,4.81274317650465,5.34799218398508,4.67780645192976,4.67780645192976,6531.9504588299,0.0,1.0
2018-11-20,11.15,12.2,10.69,12.2,2296,5.015148263367,5.48742679937914,4.80824528568549,5.48742679937914,5104.61479015433,0.0,1.0
2018-11-21,11.34,12.04,10.86,12.04,3270,5.1006081889311,5.41546054627252,4.88470942961126,5.41546054627252,7270.07420026336,0.0,1.0
2018-11-23,11.5645,11.801,11.0651,11.32,2547,5.20158583782131,5.30796095569452,4.9769611703123,5.09161240729277,5662.65412479229,0.0,1.0
2018-11-26,11.75,11.75,11.5,11.52,5550,5.28502171251679,5.28502171251679,5.17257444203771,5.18157022367604,12339.1167619149,0.0,1.0
2018-11-27,12.05,12.05,11.75,11.75,379,5.41995843709169,5.41995843709169,5.28502171251679,5.28502171251679,842.617162660493,0.0,1.0
2018-11-28,11.68,12.13,11.68,12.13,517,5.25353647678265,5.45594156364499,5.25353647678265,5.45594156364499,1149.4276334973,0.0,1.0
2018-11-29,12.01,12.01,11.5,11.5,1073,5.40196687381504,5.40196687381504,5.17257444203771,5.17257444203771,2385.56257397021,0.0,1.0
2018-11-30,11.51,12.41,11.51,11.81,1725,5.17707233285687,5.58188250658156,5.17707233285687,5.31200905743177,3835.13088546003,0.0,1.0
2018-12-03,11.93,11.93,11.51,11.51,755,5.36598374726173,5.36598374726173,5.17707233285687,5.17707233285687,1678.56453247671,0.0,1.0
2018-12-04,12.27,12.42,11.83,12.42,870,5.51891203511328,5.58638039740073,5.3210048390701,5.58638039740073,1934.23992484071,0.0,1.0
2018-12-06,11.55,11.92,11.5,11.92,2076,5.19506389613353,5.36148585644257,5.17257444203771,5.36148585644257,4615.49664824059,0.0,1.0
2018-12-07,11.75,12.02,11.5,12.02,1794,5.28502171251679,5.4064647646342,5.17257444203771,5.4064647646342,3988.53612087843,0.0,1.0
2018-12-10,12.43,12.43,11.83,11.83,1104,5.59087828821989,5.59087828821989,5.3210048390701,5.3210048390701,2454.48376669442,0.0,1.0
2018-12-11,11.92,12.43,11.5,11.8,12072,5.36148585644257,5.59087828821989,5.17257444203771,5.30751116661261,26839.2464053759,0.0,1.0
2018-12-12,11.77,12.12,11.56,12.12,4828,5.29401749415512,5.45144367282583,5.19956178695269,5.45144367282583,10733.9199507252,0.0,1.0
2018-12-13,11.65,11.91,11.51,11.91,3005,5.24004280432516,5.3569879656234,5.17707233285687,5.3569879656234,6680.90916568544,0.0,1.0
2018-12-14,10.4,11.69,10.05,11.69,14635,4.67780645192976,5.25803436760181,4.52038027325904,5.25803436760181,32537.472758671,0.0,1.0
2018-12-17,10.7082,10.7582,10.24,10.4938,3108,4.81643144697637,4.83892090107218,4.60584019882314,4.71999666781351,6909.90538667232,0.0,1.0
2018-12-18,10.4,10.69,10.11,10.69,1119,4.67780645192976,4.80824528568549,4.54736761817402,4.80824528568549,2487.83273091581,0.0,1.0
2018-12-19,10.579,10.658,10.24,10.44,2194,4.75831869759278,4.79385203506417,4.60584019882314,4.69579801520641,4877.84183344887,0.0,1.0
2018-12-20,10.04,10.69,9.14,10.05,12693,4.51588238243988,4.80824528568549,4.11107220871519,4.52038027325904,28219.8935241415,0.0,1.0
2018-12-21,10.36,10.65,9.8,10.65,7762,4.6598148886531,4.79025372240884,4.40793300277996,4.79025372240884,17256.9773524294,0.0,1.0
2018-12-24,10.18,10.44,9.3,9.8,9482,4.57885285390816,4.69579801520641,4.1830384618218,4.40793300277996,21080.9919164823,0.0,1.0
2018-12-26,10.18,10.18,9.25,9.48,14851,4.57885285390816,4.57885285390816,4.16054900772598,4.26400049656674,33017.6978434591,0.0,1.0
2018-12-27,9.15,9.38,8.78,9.3,22097,4.11557009953435,4.21902158837511,3.94914813922531,4.1830384618218,49127.4708266727,0.0,1.0
2018-12-28,9.7241,9.7241,9.1,9.6482,13144,4.37379401146251,4.37379401146251,4.09308064543854,4.33965502014506,29222.5857150647,0.0,1.0
2018-12-31,9.81,10.0999,9.6955,9.8168,3020,4.41243089359913,4.54282474844667,4.36093004371971,4.41548945935616,6714.25812990683,0.0,1.0
2019-01-02,9.99,9.99,9.4,9.612,1690,4.49339292834406,4.49339292834406,4.22801737001343,4.32337265537969,3757.31663561012,0.0,1.0
2019-01-03,10.09,10.3,9.46,9.46,9482,4.5383718365357,4.63282754373812,4.25500471492841,4.25500471492841,21080.9919164823,0.0,1.0
2019-01-04,9.8,10.05,9.59,9.94,7923,4.47540136506741,4.5895697672375,4.37949990724454,4.53933567028266,17349.3713002053,0.15,1.0
2019-01-07,9.53,9.74,9.53,9.71,514,4.35209949072372,4.44800094854659,4.35209949072372,4.43430074028618,1125.53033551754,0.0,1.0
2019-01-08,9.74,9.81,9.69,9.81,2688,4.44800094854659,4.47996810115421,4.42516726811257,4.47996810115421,5886.04191025518,0.0,1.0
2019-01-09,9.8,9.9,9.8,9.9,1963,4.47540136506741,4.52106872593545,4.47540136506741,4.52106872593545,4298.47480276448,0.0,1.0
2019-01-10,9.77,9.86,9.69,9.86,1891,4.461701156807,4.50280178158823,4.42516726811257,4.50280178158823,4140.81296588264,0.0,1.0
2019-01-11,10.0,10.6,9.73,10.09,8441,4.56673608680348,4.84074025201169,4.44343421245979,4.60783671158471,18483.6606266607,0.0,1.0
2019-01-14,10.0,10.0,10.0,10.0,167,4.56673608680348,4.56673608680348,4.56673608680348,4.56673608680348,365.687871656479,0.0,1.0
2019-01-15,9.63,9.76,9.53,9.62,1641,4.39776685159175,4.4571344207202,4.35209949072372,4.39320011550495,3593.37603226516,0.0,1.0
2019-01-16,9.83,10.19,9.47,9.47,1827,4.48910157332782,4.65350407245275,4.3246990742029,4.3246990742029,4000.66911087657,0.0,1.0
2019-01-17,9.58,10.0,9.54,9.79,2522,4.37493317115773,4.56673608680348,4.35666622681052,4.47083462898061,5522.54378633317,0.0,1.0
2019-01-18,9.51,10.19,9.51,10.19,664,4.34296601855011,4.65350407245275,4.34296601855011,4.65350407245275,1453.99249568803,0.0,1.0
2019-01-22,9.9419,9.942,9.6581,9.85,1704,4.54020335013915,4.54024901750002,4.41059937999567,4.49823504550143,3731.33013953677,0.0,1.0
2019-01-23,9.61,9.94,9.6,9.94,3652,4.38863337941814,4.53933567028266,4.38406664333134,4.53933567028266,7996.9587262842,0.0,1.0
2019-01-24,9.72,9.82,9.62,9.82,856,4.43886747637298,4.48453483724102,4.39320011550495,4.48453483724102,1874.42406070626,0.0,1.0
2019-01-25,9.6,9.75,9.5,9.65,6076,4.38406664333134,4.45256768463339,4.33839928246331,4.40690032376536,13304.9072346393,0.0,1.0
2019-01-28,9.95,10.01,9.65,9.7,5234,4.54390240636946,4.57130282289028,4.40690032376536,4.42973400419938,11461.1396422156,0.0,1.0
2019-01-29,10.19,10.19,10.19,10.19,212,4.65350407245275,4.65350407245275,4.65350407245275,4.65350407245275,464.226519707625,0.0,1.0
2019-01-30,9.95,9.95,9.74,9.95,567,4.54390240636946,4.54390240636946,4.44800094854659,4.54390240636946,1241.58696544445,0.0,1.0
2019-01-31,9.81,9.95,9.75,9.9,2114,4.47996810115421,4.54390240636946,4.45256768463339,4.52106872593545,4629.12671066944,0.0,1.0
2019-02-01,10.1,10.1,9.7,9.95,1589,4.61240344767151,4.61240344767151,4.42973400419938,4.54390240636946,3479.50915007272,0.0,1.0
2019-02-04,9.73,10.14,9.71,10.14,4983,4.44343421245979,4.63067039201873,4.43430074028618,4.63067039201873,10911.5129608637,0.0,1.0
2019-02-05,9.35,9.52,9.35,9.5,22720,4.26989824116125,4.34753275463691,4.26989824116125,4.33839928246331,49751.0685271569,0.0,1.0
2019-02-06,9.41,9.58,9.41,9.47,1786,4.29729865768207,4.37493317115773,4.29729865768207,4.3246990742029,3910.8894537633,0.0,1.0
2019-02-07,9.43,9.51,9.35,9.35,1459,4.30643212985568,4.34296601855011,4.26989824116125,4.26989824116125,3194.84194459163,0.0,1.0
2019-02-08,9.42,9.48,9.34,9.48,2123,4.30186539376888,4.3292658102897,4.26533150507445,4.3292658102897,4648.83444027966,0.0,1.0
2019-02-11,9.36,9.58,9.36,9.52,3920,4.27446497724806,4.37493317115773,4.27446497724806,4.34753275463691,8583.81111912213,0.0,1.0
2019-02-12,9.51,9.51,9.51,9.51,262,4.34296601855011,4.34296601855011,4.34296601855011,4.34296601855011,573.713906431122,0.0,1.0
2019-02-13,9.5,9.64,9.35,9.5,10098,4.33839928246331,4.40233358767856,4.26989824116125,4.33839928246331,22112.0726226773,0.0,1.0
2019-02-14,9.52,9.75,9.52,9.71,4929,4.34753275463691,4.45256768463339,4.34753275463691,4.43430074028618,10793.2665832023,0.0,1.0
2019-02-15,9.55,9.85,9.31,9.73,12269,4.36123296289732,4.49823504550143,4.25163129681404,4.44343421245979,26866.0149542116,0.0,1.0
2019-02-19,9.9294,10.25,9.57,9.57,9942,4.53449493003065,4.68090448897357,4.37036643507093,4.37036643507093,21770.4719761,0.0,1.0
2019-02-20,9.91,9.97,9.91,9.97,1967,4.52563546202225,4.55303587854307,4.52563546202225,4.55303587854307,4307.23379370235,0.0,1.0
2019-02-21,10.011,10.011,9.7629,9.7629,1444,4.57175949649896,4.57175949649896,4.45845877418537,4.45845877418537,3161.99572857458,0.0,1.0
2019-02-22,10.1904,10.1904,9.77,9.77,8574,4.65368674189622,4.65368674189622,4.461701156807,4.461701156807,18774.8970753452,0.0,1.0
2019-02-25,10.1703,10.1703,9.8539,10.01,1135,4.64450760236174,4.64450760236174,4.50001607257528,4.57130282289028,2485.36367862337,0.0,1.0
2019-02-26,10.12,10.24,9.97,10.17,7323,4.62153691984512,4.67633775288676,4.55303587854307,4.64437060027914,16035.5226595233,0.0,1.0
2019-02-27,10.12,10.15,9.8,10.15,1642,4.69003796114717,4.70394123573556,4.54173636553778,4.70394123573556,3543.05021359262,0.15,1.0
2019-02-28,10.12,10.12,10.12,10.12,33,4.69003796114717,4.69003796114717,4.69003796114717,4.69003796114717,71.2062466799979,0.0,1.0
2019-03-01,10.1,10.1,9.95,10.0,3771,4.68076911142159,4.68076911142159,4.61125273847968,4.63442486279365,8136.93200697794,0.0,1.0
2019-03-04,10.09,10.1,9.95,10.1,1148,4.67613468655879,4.68076911142159,4.61125273847968,4.68076911142159,2477.11427844356,0.0,1.0
2019-03-05,10.12,10.15,10.07,10.1,4968,4.69003796114717,4.70394123573556,4.66686583683321,4.68076911142159,10719.7767729161,0.0,1.0
2019-03-06,10.1,10.19,10.09,10.19,1788,4.68076911142159,4.72247893518673,4.67613468655879,4.72247893518673,3858.08391102534,0.0,1.0
2019-03-07,10.2,10.2,10.01,10.1,7377,4.72711336004952,4.72711336004952,4.63905928765644,4.68076911142159,15917.8327805559,0.0,1.0
2019-03-08,10.29,10.29,10.11,10.11,1609,4.76882318381467,4.76882318381467,4.68540353628438,4.68540353628438,3471.84396691262,0.0,1.0
2019-03-11,10.34,10.58,10.34,10.58,558,4.79199530812863,4.90322150483568,4.79199530812863,4.90322150483568,1204.03289840724,0.0,1.0
2019-03-12,10.27,10.6,10.06,10.06,3578,4.75955433408908,4.91249035456127,4.66223141197041,4.66223141197041,7720.4833521525,0.0,1.0
2019-03-13,10.41,10.53,10.34,10.34,2419,4.82443628216819,4.88004938052171,4.79199530812863,4.79199530812863,5219.63365814894,0.0,1.0
2019-03-14,10.36,10.8,10.35,10.6,9651,4.80126415785422,5.00517885181714,4.79662973299143,4.91249035456127,20824.590506323,0.0,1.0
2019-03-15,10.36,10.75,10.36,10.75,6699,4.80126415785422,4.98200672750317,4.80126415785422,4.98200672750317,14454.8680760396,0.0,1.0
2019-03-18,10.53,11.53,10.44,10.48,4357,4.88004938052171,5.34349186680108,4.83833955675657,4.85687725620775,9401.38232681064,0.0,1.0
2019-03-19,10.59,11.0,10.19,11.0,13422,4.90785592969848,5.09786734907302,4.72247893518673,5.09786734907302,28961.5225133009,0.0,1.0
2019-03-20,10.85,10.85,10.33,10.33,3935,5.02835097613111,5.02835097613111,4.78736088326584,4.78736088326584,8490.80547532702,0.0,1.0
2019-03-21,10.65,10.9,10.46,10.65,3700,4.93566247887524,5.05152310044508,4.84760840648216,4.93566247887524,7983.7306883634,0.0,1.0
2019-03-22,10.7,10.91,10.54,10.79,4261,4.95883460318921,5.05615752530787,4.88468380538451,5.00054442695435,9194.23688192336,0.0,1.0
2019-03-25,10.99,10.99,10.4,10.5,7239,5.09323292421022,5.09323292421022,4.8198018573054,4.86614610593333,15620.0612035305,0.0,1.0
2019-03-26,11.49,11.92,10.7,11.66,2197,5.3249541673499,5.52423443645003,4.95883460318921,5.4037393900174,4740.60981684714,0.0,1.0
2019-03-27,11.4,11.48,11.0,11.01,5627,5.28324434358476,5.32031974248711,5.09786734907302,5.10250177393581,12141.7439414651,0.0,1.0
2019-03-28,11.35,11.35,10.91,10.91,1232,5.26007221927079,5.26007221927079,5.05615752530787,5.05615752530787,2658.36654271992,0.0,1.0
2019-03-29,11.15,11.37,11.06,11.37,729,5.16738372201492,5.26934106899638,5.12567389824978,5.26934106899638,1573.01072211268,0.0,1.0
2019-04-01,11.29,11.44,10.3,11.0,15823,5.23226567009403,5.30178204303594,4.77345760867746,5.09786734907302,34142.3164005335,0.0,1.0
2019-04-02,11.57,11.75,10.81,10.96,8648,5.36202956625225,5.44544921378254,5.00981327667994,5.07932964962184,18660.3521602613,0.0,1.0
2019-04-03,11.99,12.13,10.8,10.8,5061,5.55667541048959,5.6215573585687,5.00517885181714,5.00517885181714,10920.4489226506,0.0,1.0
2019-04-04,11.21,11.98,11.2,11.45,3290,5.19519027119168,5.55204098562679,5.19055584632889,5.30641646789873,7099.0470174907,0.0,1.0
2019-04-05,11.8,11.94,11.33,11.33,1088,5.46862133809651,5.53350328617562,5.25080336954521,5.25080336954521,2347.64837538902,0.0,1.0
2019-04-08,12.47,12.47,11.43,11.44,5304,5.77912780390368,5.77912780390368,5.29714761817314,5.30178204303594,11444.7858300215,0.0,1.0
2019-04-09,12.21,12.48,11.91,12.2,8644,5.65863275747105,5.78376222876648,5.51960001158724,5.65399833260825,18651.7211000576,0.0,1.0
2019-04-10,12.2,12.9,11.79,11.88,17539,5.65399833260825,5.97840807300381,5.46398691323371,5.50569673699886,37845.0412278934,0.0,1.0
2019-04-11,12.01,12.48,11.74,12.48,3960,5.56594426021517,5.78376222876648,5.44081478891975,5.78376222876648,8544.74960159975,0.0,1.0
2019-04-12,12.03,12.31,11.62,12.1,10031,5.57521310994076,5.70497700609898,5.38520169056622,5.60765408398032,21644.5412256685,0.0,1.0
2019-04-15,12.02,12.17,12.02,12.17,251,5.57057868507797,5.64009505801987,5.57057868507797,5.64009505801987,541.599027778165,0.0,1.0
2019-04-16,12.0327,12.7682,11.8574,11.8574,1215,5.57646440465372,5.91732635331219,5.49522293680894,5.49522293680894,2621.68453685447,0.0,1.0
2019-04-17,11.8,11.8,11.8,11.8,301,5.46862133809651,5.46862133809651,5.46862133809651,5.46862133809651,649.487280323617,0.0,1.0
2019-04-18,12.26,12.42,11.95,12.42,2916,5.68180488178502,5.75595567958971,5.53813771103841,5.75595567958971,6292.04288845072,0.0,1.0
2019-04-22,12.4,12.49,12.08,12.21,4586,5.74668682986413,5.78839665362927,5.59838523425473,5.65863275747105,9895.51052346879,0.0,1.0
2019-04-23,12.67,12.87,12.29,12.29,7204,5.87181630115955,5.96450479841543,5.6957081563734,5.6957081563734,15544.5394267486,0.0,1.0
2019-04-24,12.58,12.65,12.42,12.42,1101,5.83010647739441,5.86254745143397,5.75595567958971,5.75595567958971,2375.69932105084,0.0,1.0
2019-04-25,12.58,12.58,12.58,12.58,270,5.83010647739441,5.83010647739441,5.83010647739441,5.83010647739441,582.596563745437,0.0,1.0
2019-04-26,12.8185,12.8185,12.8185,12.8185,580,5.94063751037204,5.94063751037204,5.94063751037204,5.94063751037204,1251.50372952724,0.0,1.0
2019-04-29,12.94,12.94,12.56,12.56,200,5.99694577245498,5.99694577245498,5.82083762766883,5.82083762766883,431.553010181806,0.0,1.0
2019-04-30,13.17,13.45,13.04,13.04,1290,6.10353754429924,6.23330144045746,6.04329002108292,6.04329002108292,2783.51691567264,0.0,1.0
2019-05-01,13.17,13.17,13.17,13.17,147,6.10353754429924,6.10353754429924,6.10353754429924,6.10353754429924,317.191462483627,0.0,1.0
2019-05-02,13.02,13.28,12.67,13.15,1910,6.03402117135733,6.15451621778997,5.87181630115955,6.09426869457365,4121.33124723624,0.0,1.0
2019-05-03,14.04,14.04,13.39,13.39,705,6.50673250736229,6.50673250736229,6.2054948912807,6.2054948912807,1521.22436089086,0.0,1.0
2019-05-06,13.5,13.7,13.5,13.7,2455,6.25647356477143,6.3491620620273,6.25647356477143,6.3491620620273,5297.31319998166,0.0,1.0
2019-05-07,13.65,13.65,13.2,13.2,1649,6.32598993771333,6.32598993771333,6.11744081888762,6.11744081888762,3558.15456894899,0.0,1.0
2019-05-08,12.85,13.0,11.21,13.0,13300,5.95523594868984,6.02475232163175,5.19519027119168,6.02475232163175,28698.2751770901,0.0,1.0
2019-05-09,12.85,12.85,12.85,12.85,112,5.95523594868984,5.95523594868984,5.95523594868984,5.95523594868984,241.669685701811,0.0,1.0
2019-05-10,12.78,12.85,12.2,12.2,1987,5.92279497465028,5.95523594868984,5.65399833260825,5.65399833260825,4287.47915615624,0.0,1.0
2019-05-13,13.0,13.65,12.41,12.54,6685,6.02475232163175,6.32598993771333,5.75132125472692,5.81156877794324,14424.6593653268,0.0,1.0
2019-05-14,13.34,13.8,12.93,12.94,12081,6.18232276696673,6.39550631065524,5.99231134759219,5.99694577245498,26067.9595800319,0.0,1.0
2019-05-15,13.91,13.92,12.87,13.25,9454,6.44648498414597,6.45111940900876,5.96450479841543,6.14061294320159,20399.5107912939,0.0,1.0
2019-05-16,14.1,14.45,12.84,12.84,7612,6.53453905653905,6.69674392673682,5.95060152382705,5.95060152382705,16424.9075675195,0.0,1.0
2019-05-17,14.7,14.99,13.98,13.98,10201,6.81260454830667,6.94700286932768,6.47892595818552,6.47892595818552,22011.361284323,0.0,1.0
2019-05-20,14.33,14.59,14.1,14.59,1058,6.6411308283833,6.76162587481594,6.53453905653905,6.76162587481594,2282.91542386175,0.0,1.0
2019-05-21,14.6,14.6,14.1,14.1,2383,6.76626029967873,6.76626029967873,6.53453905653905,6.53453905653905,5141.95411631621,0.0,1.0
2019-05-22,14.35,14.41,14.03,14.1,9627,6.65039967810889,6.67820622728565,6.50209808249949,6.53453905653905,20772.8041451012,0.0,1.0
2019-05-23,13.93,14.0,13.81,14.0,8563,6.45575383387155,6.48819480791111,6.40014073551803,6.48819480791111,18476.942130934,0.0,1.0
2019-05-24,13.76,13.89,13.6,13.89,1990,6.37696861120406,6.43721613442038,6.30281781339936,6.43721613442038,4293.95245130896,0.0,1.0
2019-05-28,14.07,14.07,14.07,14.07,151,6.52063578195067,6.52063578195067,6.52063578195067,6.52063578195067,325.822522687263,0.0,1.0
2019-05-29,13.73,13.73,13.54,13.54,335,6.36306533661568,6.36306533661568,6.2750112642226,6.2750112642226,722.851292054524,0.0,1.0
2019-05-30,13.7,13.93,13.7,13.81,1575,6.41867843496921,6.52643727000884,6.41867843496921,6.47021526911859,3361.67331306783,0.15,1.0
2019-05-31,13.94,13.94,13.6,13.65,1284,6.53112243674969,6.53112243674969,6.37182676756067,6.39525260126494,2740.56414855816,0.0,1.0
2019-06-03,14.1,14.17,13.75,13.88,5669,6.60608510460334,6.63888127178932,6.44210426867347,6.50301143630457,12099.8895312899,0.0,1.0
2019-06-04,15.04,15.45,13.809,13.809,8310,7.04649077824357,7.23858261461856,6.46974675244451,6.46974675244451,17736.8287184722,0.0,1.0
2019-06-05,14.48,15.06,14.2,15.06,4232,6.78412144075577,7.05586111172527,6.65293677201188,7.05586111172527,9032.76283231942,0.0,1.0
2019-06-06,14.99,14.99,14.55,14.55,360,7.0230649445393,7.0230649445393,6.81691760794175,6.81691760794175,768.382471558362,0.0,1.0
2019-06-07,15.2,15.21,14.67,14.8,2890,7.12145344609722,7.12613861283808,6.87313960883199,6.93404677646308,6168.40373001019,0.0,1.0
2019-06-10,14.947,14.947,14.5223,14.5223,676,7.00291872755363,7.00291872755363,6.80393969606958,6.80393969606958,1442.85152992626,0.0,1.0
2019-06-11,15.12,15.2,14.37,14.37,1549,7.08397211217039,7.12145344609722,6.73258460660639,6.73258460660639,3306.17902345529,0.0,1.0
2019-06-12,14.5,14.5,14.48,14.5,4027,6.79349177423748,6.79349177423748,6.78412144075577,6.79349177423748,8595.21170268202,0.0,1.0
2019-06-13,14.38,15.28,14.38,14.85,1605,6.73726977334724,7.15893478002405,6.73726977334724,6.95747261016735,3425.7051856977,0.0,1.0
2019-06-14,15.07,15.5,14.11,15.0,3397,7.06054627846613,7.26200844832282,6.6107702713442,7.02775011128015,7250.54237745488,0.0,1.0
2019-06-17,15.2,15.5,14.02,15.07,8146,7.12145344609722,7.26200844832282,6.56860377067652,7.06054627846613,17386.7878147623,0.0,1.0
2019-06-18,15.23,15.23,14.96,15.15,3533,7.13550894631978,7.13550894631978,7.00900944431674,7.09802761239295,7540.8202000436,0.0,1.0
2019-06-19,15.2361,15.2361,14.75,15.06,2139,7.1383668980317,7.1383668980317,6.91062094275882,7.05586111172527,4565.47251850927,0.0,1.0
2019-06-20,15.22,15.22,15.22,15.22,125,7.13082377957893,7.13082377957893,7.13082377957893,7.13082377957893,266.799469291098,0.0,1.0
2019-06-21,14.95,14.95,14.95,14.95,343,7.00432427757589,7.00432427757589,7.00432427757589,7.00432427757589,732.097743734773,0.0,1.0
2019-06-24,14.86,15.24,14.86,15.24,1844,6.9621577769082,7.14019411306064,6.9621577769082,7.14019411306064,3935.82577098228,0.0,1.0
2019-06-25,14.86,14.86,14.86,14.86,78,6.9621577769082,6.9621577769082,6.9621577769082,6.9621577769082,166.482868837645,0.0,1.0
2019-06-26,14.89,14.96,14.77,14.77,3555,6.97621327713077,7.00900944431674,6.91999127624052,6.91999127624052,7587.77690663882,0.0,1.0
2019-06-27,15.11,15.18,14.93,14.93,1568,7.07928694542954,7.11208311261551,6.99495394409418,6.99495394409418,3346.73254278753,0.0,1.0
2019-06-28,15.25,15.25,14.86,15.01,2325,7.14487927980149,7.14487927980149,6.9621577769082,7.03243527802101,4962.47012881442,0.0,1.0
2019-07-01,15.1,15.18,14.96,15.18,1073,7.07460177868869,7.11208311261551,7.00900944431674,7.11208311261551,2290.20664439478,0.0,1.0
2019-07-02,14.51,15.1,13.61,15.1,7226,6.79817694097833,7.07460177868869,6.37651193430152,7.07460177868869,15423.1437207798,0.0,1.0
2019-07-03,14.93,14.93,14.93,14.93,115,6.99495394409418,6.99495394409418,6.99495394409418,6.99495394409418,245.45551174781,0.0,1.0
2019-07-05,14.93,15.09,14.25,14.25,544,6.99495394409418,7.06991661194783,6.67636260571614,6.67636260571614,1161.11129035486,0.0,1.0
2019-07-08,14.45,14.45,14.01,14.36,1639,6.77006594053321,6.77006594053321,6.56391860393566,6.72789943986553,3498.27464134488,0.0,1.0
2019-07-09,14.37,14.37,13.89,14.07,1289,6.73258460660639,6.73258460660639,6.50769660304542,6.59202960438078,2751.2361273298,0.0,1.0
2019-07-10,14.35,14.35,13.99,13.99,1529,6.72321427312468,6.72321427312468,6.55454827045396,6.55454827045396,3263.49110836871,0.0,1.0
2019-07-11,14.57,14.57,14.48,14.48,1445,6.82628794142346,6.82628794142346,6.78412144075577,6.78412144075577,3084.20186500509,0.0,1.0
2019-07-12,14.06,14.52,14.06,14.49,3438,6.58734443763993,6.80286210771919,6.58734443763993,6.78880660749663,7338.05260338236,0.0,1.0
2019-07-15,13.94,14.59,13.94,14.47,916,6.53112243674969,6.83565827490516,6.53112243674969,6.77943627401492,1955.10651096517,0.0,1.0
2019-07-16,14.1,14.15,14.03,14.15,2393,6.60608510460334,6.62951093830761,6.57328893741737,6.62951093830761,5107.60904010878,0.0,1.0
2019-07-17,14.21,14.21,13.76,13.76,731,6.65762193875273,6.65762193875273,6.44678943541433,6.44678943541433,1560.24329641434,0.0,1.0
2019-07-18,13.8,13.82,13.75,13.75,637,6.46553010237774,6.47490043585945,6.44210426867347,6.44210426867347,1359.61009550744,0.0,1.0
2019-07-19,14.15,14.2,14.0,14.0,803,6.62951093830761,6.65293677201188,6.55923343719481,6.55923343719481,1713.91979072601,0.0,1.0
2019-07-22,14.12,14.12,13.75,13.75,814,6.61545543808505,6.61545543808505,6.44210426867347,6.44210426867347,1737.39814402363,0.0,1.0
2019-07-23,14.12,14.12,13.83,13.83,1701,6.61545543808505,6.61545543808505,6.4795856026003,6.4795856026003,3630.60717811326,0.0,1.0
2019-07-24,14.18,14.18,13.9,14.06,716,6.64356643853017,6.64356643853017,6.51238176978628,6.58734443763993,1528.22736009941,0.0,1.0
2019-07-25,14.08,14.12,14.05,14.11,1466,6.59671477112164,6.61545543808505,6.58265927089908,6.6107702713442,3129.024175846,0.0,1.0
2019-07-26,13.98,14.12,13.98,14.12,1627,6.5498631037131,6.61545543808505,6.5498631037131,6.61545543808505,3472.66189229293,0.0,1.0
2019-07-29,13.75,14.08,13.63,13.94,1660,6.44210426867347,6.59671477112164,6.38588226778323,6.53112243674969,3543.09695218578,0.0,1.0
2019-07-30,13.92,14.03,13.92,14.03,905,6.52175210326798,6.57328893741737,6.52175210326798,6.57328893741737,1931.62815766755,0.0,1.0
2019-07-31,13.66,14.79,13.66,14.79,3257,6.39993776800579,6.92936160972223,6.39993776800579,6.92936160972223,6951.72697184885,0.0,1.0
2019-08-01,13.5,13.99,13.5,13.99,1428,6.32497510015214,6.55454827045396,6.32497510015214,6.55454827045396,3047.9171371815,0.0,1.0
2019-08-02,14.66,14.66,13.4,13.4,243,6.86845444209114,6.86845444209114,6.2781234327436,6.2781234327436,518.658168301894,0.0,1.0
2019-08-05,13.91,13.99,13.91,13.99,1053,6.51706693652713,6.55454827045396,6.51706693652713,6.55454827045396,2247.51872930821,0.0,1.0
2019-08-06,13.75,13.83,13.44,13.83,1926,6.44210426867347,6.4795856026003,6.29686409970702,6.4795856026003,4110.84622283724,0.0,1.0
2019-08-07,13.44,13.44,12.5,13.25,9319,6.29686409970702,6.29686409970702,5.85645842606679,6.2078459316308,19890.4340345899,0.0,1.0
2019-08-08,13.7,13.75,13.38,13.4,5842,6.41867843496921,6.44210426867347,6.2687530992619,6.2781234327436,12469.1399967888,0.0,1.0
2019-08-09,13.62,13.62,13.56,13.56,537,6.38119710104238,6.38119710104238,6.35308610059726,6.35308610059726,1146.17052007456,0.0,1.0
2019-08-12,13.3,13.3,13.3,13.3,424,6.23127176533507,6.23127176533507,6.23127176533507,6.23127176533507,904.983799835404,0.0,1.0
2019-08-13,13.5,13.5,13.4,13.4,789,6.32497510015214,6.32497510015214,6.2781234327436,6.2781234327436,1684.03825016541,0.0,1.0
2019-08-14,13.502,13.502,13.502,13.502,243,6.32591213350031,6.32591213350031,6.32591213350031,6.32591213350031,518.658168301895,0.0,1.0
2019-08-15,13.5,13.5,13.4,13.4,112,6.32497510015214,6.32497510015214,6.2781234327436,6.2781234327436,239.052324484824,0.0,1.0
2019-08-16,13.644,13.644,13.644,13.644,479,6.39244150122043,6.39244150122043,6.39244150122043,6.39244150122043,1022.37556632349,0.0,1.0
2019-08-19,13.4,13.75,13.4,13.75,1045,6.2781234327436,6.44210426867347,6.2781234327436,6.44210426867347,2230.44356327358,0.0,1.0
2019-08-20,13.62,13.62,13.62,13.62,515,6.38119710104238,6.38119710104238,6.38119710104238,6.38119710104238,1099.21381347932,0.0,1.0
2019-08-21,13.3,13.4,13.3,13.4,746,6.23127176533507,6.2781234327436,6.23127176533507,6.2781234327436,1592.25923272927,0.0,1.0
2019-08-22,13.41,13.41,13.36,13.36,403,6.28280859948446,6.28280859948446,6.25938276578019,6.25938276578019,860.1614889945,0.0,1.0
2019-08-23,13.41,13.41,13.41,13.41,84,6.28280859948446,6.28280859948446,6.28280859948446,6.28280859948446,179.289243363618,0.0,1.0
2019-08-26,13.51,13.51,13.45,13.45,652,6.32966026689299,6.32966026689299,6.30154926644787,6.30154926644787,1391.62603182237,0.0,1.0
2019-08-27,13.35,13.5,12.86,12.86,680,6.25469759903934,6.32497510015214,6.02512442873752,6.02512442873752,1451.38911294357,0.0,1.0
2019-08-28,13.48,13.48,13.0,13.19,629,6.31560476667043,6.31560476667043,6.09071676310947,6.17973493118568,1342.53492947281,0.0,1.0
2019-08-29,13.59,13.59,13.3,13.33,969,6.43741910193262,6.43741910193262,6.30004959938954,6.31426023758365,2045.65056142555,0.15,1.0
2019-08-30,13.65,13.65,13.17,13.17,329,6.46584037832084,6.46584037832084,6.23847016721506,6.23847016721506,694.550087418994,0.0,1.0
2019-09-03,13.65,13.65,13.65,13.65,2,6.46584037832084,6.46584037832084,6.46584037832084,6.46584037832084,4.22218898127048,0.0,1.0
2019-09-04,13.44,13.44,12.66,12.85,984,6.36636591096206,6.36636591096206,5.99688931791516,6.08689002647786,2077.31697878508,0.0,1.0
2019-09-05,13.4,13.58,13.03,13.03,2254,6.34741839336991,6.43268222253458,6.17215385564253,6.17215385564253,4758.40698189183,0.0,1.0
2019-09-06,13.58,13.58,13.03,13.03,1798,6.43268222253458,6.43268222253458,6.17215385564253,6.17215385564253,3795.74789416216,0.0,1.0
2019-09-09,13.57,13.57,12.21,12.21,2652,6.42794534313655,6.42794534313655,5.78372974500348,5.78372974500348,5598.62258916465,0.0,1.0
2019-09-10,13.57,13.57,13.57,13.57,1,6.42794534313655,6.42794534313655,6.42794534313655,6.42794534313655,2.11109449063524,0.0,1.0
2019-09-11,13.64,13.64,13.53,13.56,747,6.46110349892281,6.46110349892281,6.4089978255444,6.42320846373851,1576.98758450452,0.0,1.0
2019-09-12,13.44,13.44,12.32,12.32,3009,6.36636591096206,6.36636591096206,5.83583541838189,5.83583541838189,6352.28332232143,0.0,1.0
2019-09-13,13.3,13.3,13.0,13.05,1868,6.30004959938954,6.30004959938954,6.15794321744842,6.18162761443861,3943.52450850663,0.0,1.0
2019-09-16,13.29,13.34,12.71,12.8,1035,6.2953127199915,6.31899711698169,6.02057371490534,6.06320562948768,2184.98279780747,0.0,1.0
2019-09-17,12.9,13.02,12.56,12.56,903,6.11057442346805,6.1674169762445,5.94952052393478,5.94952052393478,1906.31832504362,0.0,1.0
2019-09-18,12.8,13.12,12.8,13.01,1174,6.06320562948768,6.21478577022487,6.06320562948768,6.16268009684646,2478.42493200577,0.0,1.0
2019-09-19,12.96,13.09,12.7,12.7,2373,6.13899569985627,6.20057513203076,6.0158368355073,6.0158368355073,5009.62722627742,0.0,1.0
2019-09-20,13.44,13.44,12.56,12.8,4589,6.36636591096206,6.36636591096206,5.94952052393478,6.06320562948768,9687.81261752511,0.0,1.0
2019-09-23,13.44,13.44,13.44,13.44,148,6.36636591096206,6.36636591096206,6.36636591096206,6.36636591096206,312.441984614015,0.0,1.0
2019-09-24,13.37,13.38,13.37,13.38,845,6.3332077551758,6.33794463457384,6.3332077551758,6.33794463457384,1783.87484458678,0.0,1.0
2019-09-25,12.81,13.47,12.81,13.47,1724,6.06794250888572,6.38057654915617,6.06794250888572,6.38057654915617,3639.52690185515,0.0,1.0
2019-09-26,13.07,13.07,13.07,13.07,276,6.19110137323468,6.19110137323468,6.19110137323468,6.19110137323468,582.662079415326,0.0,1.0
2019-09-27,13.3,13.55,13.1,13.28,1132,6.30004959938954,6.41847158434047,6.20531201142879,6.29057584059346,2389.75896339909,0.0,1.0
2019-09-30,13.42,13.42,13.17,13.17,278,6.35689215216599,6.35689215216599,6.23847016721506,6.23847016721506,586.884268396596,0.0,1.0
2019-10-01,13.55,13.55,13.17,13.17,523,6.41847158434047,6.41847158434047,6.23847016721506,6.23847016721506,1104.10241860223,0.0,1.0
2019-10-02,12.85,13.25,12.85,13.0,1287,6.08689002647786,6.27636520239935,6.08689002647786,6.15794321744842,2716.97860944755,0.0,1.0
2019-10-03,13.15,13.15,12.45,13.03,1777,6.22899640841898,6.22899640841898,5.89741485055637,6.17215385564253,3751.41490985882,0.0,1.0
2019-10-04,13.15,13.15,12.75,12.9,1772,6.22899640841898,6.22899640841898,6.03952123249749,6.11057442346805,3740.85943740564,0.0,1.0
2019-10-07,13.15,13.15,13.15,13.15,2,6.22899640841898,6.22899640841898,6.22899640841898,6.22899640841898,4.22218898127048,0.0,1.0
2019-10-08,12.84,12.98,12.51,12.85,9490,6.08215314707983,6.14846945865235,5.9258361269446,6.08689002647786,20034.2867161284,0.0,1.0
2019-10-09,13.09,13.09,12.85,12.95,1724,6.20057513203076,6.20057513203076,6.08689002647786,6.13425882045824,3639.52690185515,0.0,1.0
2019-10-10,13.21,13.24,12.69,12.78,6738,6.2574176848072,6.27162832300132,6.01109995610927,6.0537318706916,14224.5546779003,0.0,1.0
2019-10-11,13.25,13.25,12.96,13.25,2678,6.27636520239935,6.27636520239935,6.13899569985627,6.27636520239935,5653.51104592117,0.0,1.0
2019-10-14,13.24,13.24,12.9,13.0,650,6.27162832300132,6.27162832300132,6.11057442346805,6.15794321744842,1372.2114189129,0.0,1.0
2019-10-15,13.19,13.19,12.75,12.75,1702,6.24794392601113,6.24794392601113,6.03952123249749,6.03952123249749,3593.08282306118,0.0,1.0
2019-10-16,13.07,13.08,13.03,13.04,1473,6.19110137323468,6.19583825263272,6.17215385564253,6.17689073504057,3109.64218470571,0.0,1.0
2019-10-17,13.12,13.2,13.04,13.06,1578,6.21478577022487,6.25268080540917,6.17689073504057,6.18636449383665,3331.30710622241,0.0,1.0
2019-10-18,12.98,12.98,12.9,12.9,860,6.14846945865235,6.14846945865235,6.11057442346805,6.11057442346805,1815.5412619463,0.0,1.0
2019-10-21,13.17,13.17,12.98,13.09,648,6.23847016721506,6.23847016721506,6.14846945865235,6.20057513203076,1367.98922993163,0.0,1.0
2019-10-22,13.11,13.11,13.11,13.11,400,6.21004889082683,6.21004889082683,6.21004889082683,6.21004889082683,844.437796254096,0.0,1.0
2019-10-23,13.23,13.23,13.14,13.23,1100,6.26689144360328,6.26689144360328,6.22425952902094,6.26689144360328,2322.20393969876,0.0,1.0
2019-10-24,13.15,13.15,13.15,13.15,850,6.22899640841898,6.22899640841898,6.22899640841898,6.22899640841898,1794.43031703995,0.0,1.0
2019-10-25,13.12,13.12,13.12,13.12,211,6.21478577022487,6.21478577022487,6.21478577022487,6.21478577022487,445.440937524035,0.0,1.0
2019-10-28,13.12,13.12,13.12,13.12,18,6.21478577022487,6.21478577022487,6.21478577022487,6.21478577022487,37.9997008314343,0.0,1.0
2019-10-29,12.96,13.17,12.96,13.01,897,6.13899569985627,6.23847016721506,6.13899569985627,6.16268009684646,1893.65175809981,0.0,1.0
2019-10-30,13.16,13.16,12.92,12.94,1145,6.23373328781702,6.23373328781702,6.12004818226412,6.1295219410602,2417.20319177735,0.0,1.0
2019-10-31,12.42,13.05,12.42,12.96,4835,5.88320421236226,6.18162761443861,5.88320421236226,6.13899569985627,10207.1418622214,0.0,1.0
2019-11-01,12.73,12.73,12.31,12.31,632,6.03004747370142,6.03004747370142,5.83109853898385,5.83109853898385,1334.21171808147,0.0,1.0
2019-11-04,12.89,12.89,12.32,12.83,787,6.10583754407001,6.10583754407001,5.83583541838189,6.07741626768179,1661.43136412993,0.0,1.0
2019-11-05,12.85,12.85,12.7,12.8,392,6.08689002647786,6.08689002647786,6.0158368355073,6.06320562948768,827.549040329014,0.0,1.0
2019-11-06,12.82,12.82,12.5,12.5,206,6.07267938828375,6.07267938828375,5.92109924754656,5.92109924754656,434.885465070859,0.0,1.0
2019-11-07,12.75,12.81,12.56,12.56,1030,6.03952123249749,6.06794250888572,5.94952052393478,5.94952052393478,2174.4273253543,0.0,1.0
2019-11-08,12.65,12.71,12.3,12.71,1501,5.99215243851712,6.02057371490534,5.82636165958582,6.02057371490534,3168.75283044349,0.0,1.0
2019-11-11,12.7,12.72,12.61,12.61,955,6.0158368355073,6.02531059430338,5.97320492092497,5.97320492092497,2016.09523855665,0.0,1.0
2019-11-12,12.9,12.9,12.64,12.78,6778,6.11057442346805,6.11057442346805,5.98741555911908,6.0537318706916,14308.9984575256,0.0,1.0
2019-11-13,12.88,12.88,12.54,12.54,3658,6.10110066467198,6.10110066467198,5.94004676513871,5.94004676513871,7722.3836467437,0.0,1.0
2019-11-14,12.9,12.9,11.59,12.72,2580,6.11057442346805,6.11057442346805,5.49004322232517,6.02531059430338,5446.62378583892,0.0,1.0
2019-11-15,12.65,12.79,12.5,12.53,3232,5.99215243851712,6.05846875008964,5.92109924754656,5.93530988574067,6823.05739373309,0.0,1.0
2019-11-18,12.77,12.77,12.57,12.68,1222,6.04899499129356,6.04899499129356,5.95425740333282,6.00636307671123,2579.75746755626,0.0,1.0
2019-11-19,12.86,12.86,12.5,12.5,999,6.0916269058759,6.0916269058759,5.92109924754656,5.92109924754656,2108.9833961446,0.0,1.0
2019-11-20,12.01,12.58,12.01,12.21,3432,5.68899215704274,5.95899428273086,5.68899215704274,5.78372974500348,7245.27629186013,0.0,1.0
2019-11-21,12.54,12.64,12.08,12.4,3365,5.94004676513871,5.98741555911908,5.722150312829,5.87373045356619,7103.83296098758,0.0,1.0
2019-11-22,12.9,12.9,12.31,12.31,1474,6.11057442346805,6.11057442346805,5.83109853898385,5.83109853898385,3111.75327919634,0.0,1.0
2019-11-25,12.9,12.9,12.58,12.58,215,6.11057442346805,6.11057442346805,5.95899428273086,5.95899428273086,453.885315486576,0.0,1.0
2019-11-26,12.9,12.9,12.8,12.8,632,6.11057442346805,6.11057442346805,6.06320562948768,6.06320562948768,1334.21171808147,0.0,1.0
2019-11-27,12.85,12.85,12.57,12.57,1215,6.08689002647786,6.08689002647786,5.95425740333282,5.95425740333282,2564.97980612182,0.0,1.0
2019-11-29,12.83,12.83,12.68,12.68,752,6.07741626768179,6.07741626768179,6.00636307671123,6.00636307671123,1587.5430569577,0.0,1.0
2019-12-02,12.83,12.9,12.11,12.56,13727,6.07741626768179,6.11057442346805,5.73636095102311,5.94952052393478,28978.9940729499,0.0,1.0
2019-12-03,12.81,12.81,12.45,12.45,927,6.06794250888572,6.06794250888572,5.89741485055637,5.89741485055637,1956.98459281886,0.0,1.0
2019-12-04,12.62,12.62,12.62,12.62,386,5.97794180032301,5.97794180032301,5.97794180032301,5.97794180032301,814.882473385202,0.0,1.0
2019-12-05,12.69,12.69,12.4,12.5,1060,6.01109995610927,6.01109995610927,5.87373045356619,5.92109924754656,2237.76016007335,0.0,1.0
2019-12-06,12.53,12.79,12.0,12.3,1931,5.93530988574067,6.05846875008964,5.6842552776447,5.82636165958582,4076.52346141665,0.0,1.0
2019-12-09,12.8,12.85,12.52,12.52,1921,6.06320562948768,6.08689002647786,5.93057300634263,5.93057300634263,4055.41251651029,0.0,1.0
2019-12-10,12.9,12.9,12.4,12.5,5384,6.11057442346805,6.11057442346805,5.87373045356619,5.92109924754656,11366.1327375801,0.0,1.0
2019-12-11,13.25,13.25,12.8,12.9,16791,6.27636520239935,6.27636520239935,6.06320562948768,6.11057442346805,35447.3875922563,0.0,1.0
2019-12-12,13.25,13.47,12.94,13.22,12989,6.27636520239935,6.38057654915617,6.1295219410602,6.26215456420524,27421.0063388611,0.0,1.0
2019-12-13,13.43,13.43,13.1,13.1,1888,6.36162903156402,6.36162903156402,6.20531201142879,6.20531201142879,3985.74639831933,0.0,1.0
2019-12-16,13.6,13.95,13.15,13.15,16943,6.44215598133066,6.60794676026196,6.22899640841898,6.22899640841898,35768.2739548328,0.0,1.0
2019-12-17,13.25,13.6,13.2,13.41,7130,6.27636520239935,6.44215598133066,6.25268080540917,6.35215527276795,15052.1037182293,0.0,1.0
2019-12-18,13.41,13.45,13.2,13.45,2741,6.35215527276795,6.3711027903601,6.25268080540917,6.3711027903601,5786.50999883119,0.0,1.0
2019-12-19,13.45,13.45,13.2,13.2,1477,6.3711027903601,6.3711027903601,6.25268080540917,6.25268080540917,3118.08656266825,0.0,1.0
2019-12-20,13.45,13.45,13.15,13.3,1220,6.3711027903601,6.3711027903601,6.22899640841898,6.30004959938954,2575.53527857499,0.0,1.0
2019-12-23,13.44,13.59,13.25,13.59,813,6.36636591096206,6.43741910193262,6.27636520239935,6.43741910193262,1716.31982088645,0.0,1.0
2019-12-24,13.3,13.3,13.25,13.25,853,6.30004959938954,6.30004959938954,6.27636520239935,6.27636520239935,1800.76360051186,0.0,1.0
2019-12-26,13.41,13.5,13.3,13.5,486,6.35215527276795,6.39478718735028,6.30004959938954,6.39478718735028,1025.99192244873,0.0,1.0
2019-12-27,13.08,13.44,13.04,13.39,2877,6.19583825263272,6.36636591096206,6.17689073504057,6.34268151397188,6073.61884955758,0.0,1.0
2019-12-30,13.21,13.45,13.11,13.14,1823,6.32847087577776,6.44344687957691,6.28056420752812,6.29493620800301,3805.31576627354,0.15,1.0
2019-12-31,13.05,13.43,12.86,13.08,2034,6.25182020657834,6.43386554592698,6.16079753690402,6.26619220705323,4245.75549566668,0.0,1.0
2020-01-02,13.42,13.42,13.05,13.06,1295,6.42907487910201,6.42907487910201,6.25182020657834,6.2566108734033,2703.17274674944,0.0,1.0
2020-01-03,13.11,13.11,13.11,13.11,308,6.28056420752812,6.28056420752812,6.28056420752812,6.28056420752812,642.916761389056,0.0,1.0
2020-01-06,13.09,13.41,13.09,13.14,4523,6.27098287387819,6.42428421227705,6.27098287387819,6.29493620800301,9441.27438883993,0.0,1.0
2020-01-07,13.24,13.32,13.1,13.14,8515,6.34284287625266,6.38116821085237,6.27577354070316,6.29493620800301,17774.1435819085,0.0,1.0
2020-01-08,13.04,13.23,12.96,13.23,46176,6.24702953975337,6.33805220942769,6.20870420515366,6.33805220942769,96387.41679838,0.0,1.0
2020-01-09,13.14,13.14,13.01,13.07,27996,6.29493620800301,6.29493620800301,6.23265753927848,6.26140154022827,58438.6287397663,0.0,1.0
2020-01-10,13.0,13.11,12.95,13.07,8954,6.22786687245352,6.28056420752812,6.20391353832869,6.26140154022827,18690.5087060961,0.0,1.0
2020-01-13,13.13,13.13,12.88,13.05,6047,6.29014554117805,6.29014554117805,6.17037887055394,6.25182020657834,12622.4599224663,0.0,1.0
2020-01-14,12.9,13.01,12.9,13.0,3160,6.17996020420387,6.23265753927848,6.17996020420387,6.22786687245352,6596.15898048512,0.0,1.0
2020-01-15,12.95,13.03,12.8,12.81,3768,6.20391353832869,6.24223887292841,6.13205353595423,6.13684420277919,7865.29336660378,0.0,1.0
2020-01-16,13.12,13.16,13.08,13.08,3303,6.28535487435309,6.30451754165294,6.26619220705323,6.26619220705323,6894.65604827289,0.0,1.0
2020-01-17,13.3,13.3,13.15,13.3,1981,6.37158687720244,6.37158687720244,6.29972687482798,6.37158687720244,4135.12371529779,0.0,1.0
2020-01-21,14.96,14.96,13.12,13.12,16857,7.16683757014651,7.16683757014651,6.28535487435309,6.28535487435309,35187.1683335562,0.0,1.0
2020-01-22,14.5,14.5,13.37,14.05,3442,6.94646689619815,6.94646689619815,6.40512154497719,6.73088688907476,7184.80354773094,0.0,1.0
2020-01-23,14.57,15.2,14.38,15.2,11160,6.9800015639729,7.28181357394565,6.88897889429858,7.28181357394565,23295.2956399411,0.0,1.0
2020-01-24,14.55,15.85,14.41,14.41,6015,6.97042023032297,7.59320691756832,6.90335089477347,6.90335089477347,12555.6633758285,0.0,1.0
2020-01-27,13.27,14.5,13.27,13.69,7145,6.35721487672755,6.94646689619815,6.35721487672755,6.55842288337605,14914.4164289766,0.0,1.0
2020-01-28,14.0,14.23,13.31,13.31,1257,6.70693355494994,6.81711889192412,6.37637754402741,6.37637754402741,2623.85184761702,0.0,1.0
2020-01-29,14.27,14.4,14.0,14.21,1407,6.83628155922397,6.89856022794851,6.70693355494994,6.80753755827419,2936.96065998182,0.0,1.0
2020-01-30,14.44,14.44,14.44,14.44,656,6.91772289524837,6.91772289524837,6.91772289524837,6.91772289524837,1369.32920607539,0.0,1.0
2020-01-31,14.5,14.5,14.15,14.15,834,6.94646689619815,6.94646689619815,6.7787935573244,6.7787935573244,1740.88499674829,0.0,1.0
2020-02-03,14.5,14.5,14.5,14.5,155,6.94646689619815,6.94646689619815,6.94646689619815,6.94646689619815,323.54577277696,0.0,1.0
2020-02-04,13.81,13.91,13.07,13.91,5752,6.61591088527562,6.66381755352526,6.26140154022827,6.66381755352526,12006.6792581489,0.0,1.0
2020-02-05,14.102,14.102,13.85,13.85,557,6.75579835656457,6.75579835656457,6.63507355257548,6.63507355257548,1162.67738991462,0.0,1.0
2020-02-06,13.82,14.0,13.82,14.0,1561,6.62070155210058,6.70693355494994,6.62070155210058,6.70693355494994,3258.41904067635,0.0,1.0
2020-02-07,13.6,13.98,13.43,13.43,1049,6.51530688195137,6.69735222130001,6.43386554592698,6.43386554592698,2189.67429447117,0.0,1.0
2020-02-10,13.3,13.89,13.1,13.3,4013,6.37158687720244,6.65423621987533,6.27577354070316,6.37158687720244,8376.70442679961,0.0,1.0
2020-02-11,13.34,13.34,13.05,13.06,925,6.3907495445023,6.3907495445023,6.25182020657834,6.2566108734033,1930.8376762496,0.0,1.0
2020-02-12,13.34,13.38,12.93,12.93,1386,6.3907495445023,6.40991221180216,6.19433220467876,6.19433220467876,2893.12542625075,0.0,1.0
2020-02-13,13.45,13.46,12.96,13.2,6325,6.44344687957691,6.44823754640187,6.20870420515366,6.3236802089528,13202.7549213824,0.0,1.0
2020-02-14,13.87,14.59,13.22,13.22,22149,6.6446548862254,6.98958289762283,6.33326154260273,6.33326154260273,46233.6472337864,0.0,1.0
2020-02-18,14.28,15.3,13.26,13.75,7345,6.84107222604894,7.32972024219529,6.35242420990259,6.58716688432583,15331.894845463,0.0,1.0
2020-02-19,14.07,14.28,13.78,14.2,9529,6.74046822272469,6.84107222604894,6.60153888480073,6.80274689144922,19890.7591534945,0.0,1.0
2020-02-20,14.25,14.26,13.82,13.82,1558,6.82670022557405,6.83149089239901,6.62070155210058,6.62070155210058,3252.15686442905,0.0,1.0
2020-02-21,14.25,14.25,14.25,14.25,370,6.82670022557405,6.82670022557405,6.82670022557405,6.82670022557405,772.335070499839,0.0,1.0
2020-02-24,13.66,13.8,13.5,13.8,3154,6.54405088290116,6.61112021845065,6.46740021370173,6.61112021845065,6583.63462799052,0.0,1.0
2020-02-25,13.4,13.73,13.0,13.05,3576,6.41949354545208,6.5775855506759,6.22786687245352,6.25182020657834,7464.51408677683,0.0,1.0
2020-02-26,13.67,13.72,13.1,13.1,3823,6.54884154972612,6.57279488385094,6.27577354070316,6.27577354070316,7980.09993113753,0.0,1.0
2020-02-27,13.15,13.48,12.86,13.01,3868,6.37158687720244,6.53148221328433,6.23107279397897,6.30375249219801,7982.97205708554,0.15,1.0
2020-02-28,13.52,13.52,12.5,12.86,18624,6.55086346614274,6.55086346614274,6.05664151825327,6.23107279397897,38437.1436378389,0.0,1.0
2020-03-02,13.33,13.43,12.9,13.2,10618,6.45880251506529,6.50725564721132,6.25045404683738,6.39581344327545,21913.9600057224,0.0,1.0
2020-03-03,12.82,13.05,12.5,13.05,7472,6.21169154112056,6.32313374505642,6.05664151825327,6.32313374505642,15421.0876966244,0.0,1.0
2020-03-04,13.19,13.28,12.06,12.3,4522,6.39096813006085,6.43457594899228,5.84344773681076,5.95973525396122,9332.73000055347,0.0,1.0
2020-03-05,12.3,12.63,12.3,12.5,4995,5.95973525396122,6.11963059004311,5.95973525396122,6.05664151825327,10308.9310819913,0.0,1.0
2020-03-06,11.72,12.11,11.35,11.35,2489,5.67870708751427,5.86767430288377,5.49943049857397,5.49943049857397,5136.92281543069,0.0,1.0
2020-03-09,11.31,11.31,11.31,11.31,500,5.48004924571556,5.48004924571556,5.48004924571556,5.48004924571556,1031.92503323236,0.0,1.0
2020-03-10,10.6,10.98,10.27,10.87,8930,5.13603200747877,5.32015390963367,4.97613667139689,5.26685546427304,18430.18109353,0.0,1.0
2020-03-11,10.14,10.64,9.6,10.24,10263,4.91314759960705,5.15541326033718,4.65150068601851,4.96160073175308,21181.2932321274,0.0,1.0
2020-03-12,9.35,9.35,8.55,9.17,11611,4.53036785565345,4.53036785565345,4.14274279848524,4.4431522177906,23963.3631217219,0.0,1.0
2020-03-13,8.02,9.57,8.02,9.57,5153,3.8859411981113,4.63696474637471,3.8859411981113,4.63696474637471,10635.0193924927,0.0,1.0
2020-03-16,6.0,7.75,6.0,7.75,9237,2.90718792876157,3.75511774131703,2.90718792876157,3.75511774131703,19063.7830639346,0.0,1.0
2020-03-17,6.15,6.25,5.56,5.97,15699,2.97986762698061,3.02832075912664,2.69399414731906,2.89265198911776,32400.3821934296,0.0,1.0
2020-03-18,5.01,6.0,5.0,6.0,17456,2.42750192051591,2.90718792876157,2.42265660730131,2.90718792876157,36026.5667602082,0.0,1.0
2020-03-19,5.59,5.59,4.51,4.75,25357,2.70853008696286,2.70853008696286,2.18523625978578,2.30152377693624,52333.046135346,0.0,1.0
2020-03-20,5.49,5.49,4.77,4.77,9274,2.66007695481684,2.66007695481684,2.31121440336545,2.31121440336545,19140.1455163938,0.0,1.0
2020-03-23,5.9,6.46,5.33,6.03,4662,2.85873479661554,3.13007233663329,2.5825519433832,2.92172386840538,9621.66900985854,0.0,1.0
2020-03-24,6.58,6.87,5.76,6.79,6479,3.18821609520852,3.328730178432,2.79090041161111,3.28996767271518,13371.6845806249,0.0,1.0
2020-03-25,6.65,6.99,6.23,6.48,5804,3.22213328771074,3.38687393700723,3.01863013269743,3.1397629630625,11978.5857857612,0.0,1.0
2020-03-26,6.7,6.8,6.36,6.36,3443,3.24635985378375,3.29481298592978,3.08161920448726,3.08161920448726,7105.83577883804,0.0,1.0
2020-03-27,6.85,6.92,6.5,6.5,2377,3.31903955200279,3.35295674450501,3.1494535894917,3.1494535894917,4905.77160798664,0.0,1.0
2020-03-30,6.83,6.99,6.76,6.87,1581,3.30934892557359,3.38687393700723,3.27543173307137,3.328730178432,3262.94695508072,0.0,1.0
2020-03-31,6.99,6.99,6.53,6.53,3854,3.38687393700723,3.38687393700723,3.16398952913551,3.16398952913551,7954.07815615503,0.0,1.0
2020-04-01,6.45,6.64,5.89,6.61,9596,3.12522702341869,3.21728797449614,2.85388948340094,3.20275203485233,19804.7052377954,0.0,1.0
2020-04-02,6.4,6.48,6.3,6.44,1636,3.10100045734568,3.1397629630625,3.05254732519965,3.12038171020409,3376.45870873628,0.0,1.0
2020-04-03,6.46,6.46,6.15,6.2,1386,3.13007233663329,3.13007233663329,2.97986762698061,3.00409419305362,2860.4961921201,0.0,1.0
2020-04-06,6.63,6.99,6.4,6.72,2553,3.21244266128154,3.38687393700723,3.10100045734568,3.25605048021296,5269.00921968442,0.0,1.0
2020-04-07,7.68,8.36,6.58,6.58,7865,3.72120054881481,4.05068184740779,3.18821609520852,3.18821609520852,16232.180772745,0.0,1.0
2020-04-08,8.0,8.0,7.9,7.9,697,3.87625057168209,3.87625057168209,3.82779743953607,3.82779743953607,1438.50349632591,0.0,1.0
2020-04-09,8.72,9.79,8.14,8.62,7078,4.22511312313348,4.74356163709596,3.94408495668653,4.17665999098746,14607.9307704373,0.0,1.0
2020-04-13,9.1,9.24,8.6,8.75,1638,4.40923502528838,4.47706941029282,4.16696936455825,4.23964906277729,3380.58640886921,0.0,1.0
2020-04-14,9.38,10.15,8.14,8.14,5110,4.54490379529726,4.91799291282166,3.94408495668653,3.94408495668653,10546.2738396347,0.0,1.0
2020-04-15,8.9,9.44,8.71,9.44,849,4.31232876099633,4.57397567458487,4.22026780991888,4.57397567458487,1752.20870642855,0.0,1.0
2020-04-16,9.04,9.71,9.0,9.68,4472,4.38016314600077,4.70479913137914,4.36078189314236,4.69026319173533,9229.53749723022,0.0,1.0
2020-04-17,9.59,9.59,9.0,9.0,458,4.64665537280391,4.64665537280391,4.36078189314236,4.36078189314236,945.243330440842,0.0,1.0
2020-04-20,9.41,9.51,9.36,9.51,1949,4.55943973494106,4.60789286708709,4.53521316886805,4.60789286708709,4022.44377953974,0.0,1.0
2020-04-21,9.69,9.69,9.45,9.66,4311,4.69510850494994,4.69510850494994,4.57882098779947,4.68057256530613,8897.2576365294,0.0,1.0
2020-04-22,9.94,10.05,9.1,9.1,2761,4.816241335315,4.86953978067563,4.40923502528838,4.40923502528838,5698.29003350909,0.0,1.0
2020-04-23,10.6,11.47,9.94,9.94,7915,5.13603200747877,5.5575742571492,4.816241335315,4.816241335315,16335.3732760683,0.0,1.0
2020-04-24,11.25,12.0,10.23,10.23,9231,5.45097736642794,5.81437585752314,4.95675541853848,4.95675541853848,19051.3999635358,0.0,1.0
2020-04-27,10.96,12.0,8.8,11.05,23061,5.31046328320447,5.81437585752314,4.2638756288503,5.35407110213589,47594.4463827429,0.0,1.0
2020-04-28,11.02,11.74,10.71,11.54,3299,5.33953516249208,5.68839771394347,5.1893304528394,5.59149144965142,6808.64136926712,0.0,1.0
2020-04-29,10.57,12.31,10.5,10.84,8091,5.12149606783497,5.96458056717582,5.08757887533275,5.25231952462924,16698.610887766,0.0,1.0
2020-04-30,10.84,11.13,10.26,10.58,3001,5.25231952462924,5.39283360785271,4.97129135818229,5.12634138104957,6193.61404946062,0.0,1.0
2020-05-01,10.17,10.87,9.7,10.87,6611,4.92768353925086,5.26685546427304,4.69995381816454,5.26685546427304,13644.1127893983,0.0,1.0
2020-05-04,9.85,10.28,9.8,9.8,3377,4.77263351638358,4.98098198461149,4.74840695031057,4.74840695031057,6969.62167445136,0.0,1.0
2020-05-05,9.89,10.53,9.65,10.53,1860,4.79201476924199,5.10211481497656,4.67572725209153,5.10211481497656,3838.76112362438,0.0,1.0
2020-05-06,10.38,10.38,10.38,10.38,760,5.02943511675752,5.02943511675752,5.02943511675752,5.02943511675752,1568.52605051319,0.0,1.0
2020-05-07,10.16,10.17,9.96,10.01,1050,4.92283822603626,4.92768353925086,4.82593196174421,4.85015852781722,2167.04256978796,0.0,1.0
2020-05-08,10.37,10.38,9.45,9.45,2283,5.02458980354291,5.02943511675752,4.57882098779947,4.57882098779947,4711.76970173896,0.0,1.0
2020-05-11,10.07,10.26,10.07,10.26,2208,4.87923040710484,4.97129135818229,4.87923040710484,4.97129135818229,4556.9809467541,0.0,1.0
2020-05-12,10.6,10.77,10.29,10.29,3433,5.13603200747877,5.21840233212702,4.98582729782609,4.98582729782609,7085.19727817339,0.0,1.0
2020-05-13,10.2,10.59,10.2,10.5,1690,4.94221947889467,5.13118669426417,4.94221947889467,5.08757887533275,3487.90661232538,0.0,1.0
2020-05-14,7.95,9.58,6.75,8.5,49042,3.85202400560908,4.64181005958931,3.27058641985677,4.11851623241223,101215.334959563,0.0,1.0
2020-05-15,8.02,8.39,7.95,8.1,9582,3.8859411981113,4.0652177870516,3.85202400560908,3.92470370382812,19775.8113368649,0.0,1.0
2020-05-18,7.61,8.4,7.45,7.64,12679,3.68728335631259,4.0700631002662,3.60975834487895,3.7018192959564,26167.5549927062,0.0,1.0
2020-05-19,7.9528,7.9528,7.585,7.59,5898,3.85338069330917,3.85338069330917,3.67517007327609,3.67759272988339,12172.5876920089,0.0,1.0
2020-05-20,8.34,8.42,7.86,8.19,3938,4.04099122097858,4.0797537266954,3.80841618667766,3.96831152275954,8127.44156173807,0.0,1.0
2020-05-21,7.85,8.24,7.84,8.24,4661,3.80357087346305,3.99253808883256,3.79872556024845,3.99253808883256,9619.60515979207,0.0,1.0
2020-05-22,7.98,8.19,7.57,7.57,2094,3.86655994525289,3.96831152275954,3.66790210345418,3.66790210345418,4321.70203917712,0.0,1.0
2020-05-26,8.02,8.51,7.94,7.98,4366,3.8859411981113,4.12336154562683,3.84717869239448,3.86655994525289,9010.76939018497,0.0,1.0
2020-05-27,8.25,8.25,7.9,8.01,3820,3.99738340204716,3.99738340204716,3.82779743953607,3.8810958848967,7883.90725389523,0.0,1.0
2020-05-28,7.95,8.33,7.95,8.33,825,3.85202400560908,4.03614590776398,3.85202400560908,4.03614590776398,1702.67630483339,0.0,1.0
2020-05-29,7.79,8.09,7.79,8.09,1343,3.77449899417544,3.91985839061352,3.77449899417544,3.91985839061352,2771.75063926212,0.0,1.0
2020-06-01,7.75,7.97,7.75,7.91,1227,3.75511774131703,3.86171463203829,3.75511774131703,3.83264275275067,2532.34403155221,0.0,1.0
2020-06-02,7.75,8.1,7.75,8.1,2720,3.75511774131703,3.92470370382812,3.75511774131703,3.92470370382812,5613.67218078404,0.0,1.0
2020-06-03,8.02,8.2,7.79,7.79,5108,3.8859411981113,3.97315683597415,3.77449899417544,3.77449899417544,10542.1461395018,0.0,1.0
2020-06-04,8.2,8.2,7.71,7.99,7006,3.97315683597415,3.97315683597415,3.73573648845862,3.87140525846749,14459.3335656518,0.0,1.0
2020-06-05,8.02,8.18,7.88,7.99,12581,3.8859411981113,3.96346620954494,3.81810681310686,3.87140525846749,25965.2976861926,0.0,1.0
2020-06-08,8.32,8.32,7.94,7.98,5054,4.03130059454938,4.03130059454938,3.84717869239448,3.86655994525289,10430.6982359127,0.0,1.0
2020-06-09,8.5,8.79,8.15,8.25,1836,4.11851623241223,4.2590303156357,3.94893026990113,3.99738340204716,3789.22872202922,0.0,1.0
2020-06-10,8.23,8.7,8.21,8.3,1952,3.98769277561795,4.21542249670428,3.97800214918875,4.02160996812017,4028.63532973914,0.0,1.0
2020-06-11,8.28,8.59,7.63,7.99,4494,4.01191934169097,4.16212405134365,3.6969739827418,3.87140525846749,9274.94219869244,0.0,1.0
2020-06-12,8.35,8.57,7.97,8.14,2725,4.04583653419319,4.15243342491444,3.86171463203829,3.94408495668653,5623.99143111636,0.0,1.0
2020-06-15,8.34,8.34,7.85,8.3,2925,4.04099122097858,4.04099122097858,3.80357087346305,4.02160996812017,6036.76144440931,0.0,1.0
2020-06-16,9.77,9.77,8.31,8.38,4042,4.73387101066676,4.73387101066676,4.02645528133478,4.06037247383699,8342.0819686504,0.0,1.0
2020-06-17,8.79,9.6,8.32,8.32,11737,4.2590303156357,4.65150068601851,4.03130059454938,4.03130059454938,24223.4082300964,0.0,1.0
2020-06-18,9.01,9.59,8.78,9.59,3070,4.36562720635696,4.64665537280391,4.2541850024211,4.64665537280391,6336.01970404669,0.0,1.0
2020-06-19,8.67,9.12,8.67,8.98,1821,4.20088655706047,4.41892565171759,4.20088655706047,4.35109126671315,3758.27097103226,0.0,1.0
2020-06-22,8.52,9.07,8.42,8.82,9367,4.12820685884143,4.39469908564457,4.0797537266954,4.27356625527951,19332.083572575,0.0,1.0
2020-06-23,8.38,8.75,8.05,8.41,6996,4.06037247383699,4.23964906277729,3.90047713775511,4.0749084134808,14438.6950649872,0.0,1.0
2020-06-24,8.02,8.02,8.02,8.02,585,3.8859411981113,3.8859411981113,3.8859411981113,3.8859411981113,1207.35228888186,0.0,1.0
2020-06-25,8.12,8.12,7.56,8.01,5542,3.93439433025733,3.93439433025733,3.66305679023958,3.8810958848967,11437.8570683475,0.0,1.0
2020-06-26,7.89,8.25,7.51,8.25,3741,3.82295212632147,3.99738340204716,3.63883022416657,3.99738340204716,7720.86309864451,0.0,1.0
2020-06-29,8.06,8.67,7.8,7.8,8925,3.90532245096971,4.20088655706047,3.77934430739004,3.77934430739004,18419.8618431976,0.0,1.0
2020-06-30,8.27,8.73,8.06,8.41,1845,4.00707402847636,4.22995843634809,3.90532245096971,4.0749084134808,3807.80337262741,0.0,1.0
2020-07-01,8.23,8.37,8.05,8.06,1696,3.98769277561795,4.05552716062239,3.90047713775511,3.90532245096971,3500.28971272417,0.0,1.0
2020-07-02,8.07,8.45,8.07,8.1,2652,3.91016776418431,4.09428966633921,3.91016776418431,3.92470370382812,5473.33037626444,0.0,1.0
2020-07-06,8.08,8.08,8.05,8.05,1133,3.91501307739891,3.91501307739891,3.90047713775511,3.90047713775511,2338.34212530453,0.0,1.0
2020-07-07,8.32,8.57,7.55,8.06,7292,4.03130059454938,4.15243342491444,3.65821147702498,3.90532245096971,15049.5946846607,0.0,1.0
2020-07-08,7.93,8.8,7.81,8.8,6107,3.84233337917988,4.2638756288503,3.78418962060464,4.2638756288503,12603.9323559,0.0,1.0
2020-07-09,7.85,7.85,7.78,7.78,626,3.80357087346305,3.80357087346305,3.76965368096084,3.76965368096084,1291.97014160692,0.0,1.0
2020-07-10,7.94,7.94,7.57,7.82,4689,3.84717869239448,3.84717869239448,3.66790210345418,3.78903493381925,9677.39296165307,0.0,1.0
2020-07-13,7.79,7.95,7.66,7.95,2358,3.77449899417544,3.85202400560908,3.71150992238561,3.85202400560908,4866.55845672381,0.0,1.0
2020-07-14,7.75,7.8,7.63,7.63,3992,3.75511774131703,3.77934430739004,3.6969739827418,3.6969739827418,8238.88946532716,0.0,1.0
2020-07-15,7.74,7.75,7.62,7.75,1761,3.75027242810243,3.75511774131703,3.69212866952719,3.75511774131703,3634.43996704437,0.0,1.0
2020-07-16,7.71,7.75,7.57,7.57,2736,3.73573648845862,3.75511774131703,3.66790210345418,3.66790210345418,5646.69378184747,0.0,1.0
2020-07-17,7.57,7.71,7.57,7.57,1760,3.66790210345418,3.73573648845862,3.66790210345418,3.66790210345418,3632.37611697791,0.0,1.0
2020-07-20,7.57,7.67,7.56,7.56,4221,3.66790210345418,3.71635523560021,3.66305679023958,3.66305679023958,8711.51113054759,0.0,1.0
2020-07-21,7.64,7.65,7.57,7.57,1024,3.7018192959564,3.706664609171,3.66790210345418,3.66790210345418,2113.38246805987,0.0,1.0
2020-07-22,7.5442,7.6298,7.5442,7.57,2199,3.65540119536051,3.69687707647751,3.65540119536051,3.66790210345418,4538.40629615592,0.0,1.0
2020-07-23,7.5323,7.64,7.515,7.64,1623,3.64963527263513,3.7018192959564,3.64125288077387,3.7018192959564,3349.62865787224,0.0,1.0
2020-07-24,7.55,7.55,7.5078,7.53,1123,3.65821147702498,3.65821147702498,3.63776425525935,3.64852085059577,2317.70362463988,0.0,1.0
2020-07-27,7.57,7.57,7.55,7.57,534,3.66790210345418,3.66790210345418,3.65821147702498,3.66790210345418,1102.09593549216,0.0,1.0
2020-07-28,7.3572,7.64,7.29,7.53,9705,3.56479383824744,3.7018192959564,3.53223333344531,3.64852085059577,20029.6648950401,0.0,1.0
2020-07-29,7.49,7.64,7.36,7.36,5726,3.62913959773736,3.7018192959564,3.56615052594753,3.56615052594753,11817.605480577,0.0,1.0
2020-07-30,7.3727,7.6395,7.37,7.45,973,3.57230407373007,3.70157703029567,3.57099583916213,3.60975834487895,2008.12611467017,0.0,1.0
2020-07-31,7.44,7.44,7.44,7.44,8433,3.60491303166435,3.60491303166435,3.60491303166435,3.60491303166435,17404.447610497,0.0,1.0
2020-08-03,7.66,7.95,7.66,7.66,864,3.71150992238561,3.85202400560908,3.71150992238561,3.71150992238561,1783.16645742552,0.0,1.0
2020-08-04,7.39,7.6795,7.38,7.5834,6369,3.58068646559133,3.72095828315408,3.57584115237673,3.67439482316175,13144.6610733138,0.0,1.0
2020-08-05,7.835,7.835,7.44,7.4999,2344,3.79630290364115,3.79630290364115,3.60491303166435,3.63393645781982,4837.66455579331,0.0,1.0
2020-08-06,7.8895,7.8895,7.42,7.42,288,3.82270986066074,3.82270986066074,3.59522240523514,3.59522240523514,594.388819141839,0.0,1.0
2020-08-07,7.7991,7.89,7.11,7.645,6111,3.77890822920073,3.82295212632147,3.44501769558246,3.7042419525637,12612.1877561659,0.0,1.0
2020-08-10,7.662,7.662,7.6,7.6,694,3.71247898502853,3.71247898502853,3.68243804309799,3.68243804309799,1432.31194612651,0.0,1.0
2020-08-11,7.58,7.9,7.56,7.65,11787,3.67274741666878,3.82779743953607,3.66305679023958,3.706664609171,24326.6007334197,0.0,1.0
2020-08-12,7.9,8.34,7.5,7.5,11813,3.82779743953607,4.04099122097858,3.63398491095196,3.63398491095196,24380.2608351477,0.0,1.0
2020-08-13,8.23,8.23,7.59,7.59,5968,3.98769277561795,3.98769277561795,3.67759272988339,3.67759272988339,12317.0571966615,0.0,1.0
2020-08-14,9.31,9.83,8.38,8.4,11115,4.51098660279504,4.76294288995437,4.06037247383699,4.0700631002662,22939.6934887554,0.0,1.0
2020-08-17,9.75,11.56,8.79,9.34,24438,4.72418038423755,5.60118207608063,4.2590303156357,4.52552254243884,50436.3679242649,0.0,1.0
2020-08-18,9.8175,9.99,9.3857,9.77,8107,4.75688624843612,4.84046790138802,4.54766562382958,4.73387101066676,16731.6324888295,0.0,1.0
2020-08-19,9.52,9.97,9.23,9.43,11242,4.61273818030169,4.83077727495881,4.47222409707822,4.56913036137027,23201.8024471964,0.0,1.0
2020-08-20,9.47,9.75,9.1001,9.1001,3408,4.58851161422868,4.72418038423755,4.40928347842053,4.40928347842053,7033.60102651177,0.0,1.0
2020-08-21,9.4082,9.4082,9.2,9.2,1050,4.55856757856244,4.55856757856244,4.45768815743441,4.45768815743441,2167.04256978795,0.0,1.0
2020-08-24,9.72,9.74,9.11,9.153,3471,4.70964444459374,4.71933507102295,4.41408033850298,4.43491518532578,7163.62358069905,0.0,1.0
2020-08-25,9.7,9.75,9.27,9.31,4724,4.69995381816454,4.72418038423755,4.49160534993663,4.51098660279504,9749.62771397933,0.0,1.0
2020-08-26,9.75,9.75,9.4501,9.5011,8494,4.72418038423755,4.72418038423755,4.57886944093162,4.60358053832609,17530.3424645513,0.0,1.0
2020-08-27,9.485,9.6772,9.05,9.6177,2883,4.59577958405058,4.68890650403524,4.38500845921537,4.66007689040836,5950.07974161779,0.0,1.0
2020-08-28,9.491,9.68,9.491,9.68,1092,4.59868677197934,4.69026319173533,4.59868677197934,4.69026319173533,2253.72427257948,0.0,1.0
2020-08-31,9.6995,9.6995,9.15,9.28,1208,4.69971155250381,4.69971155250381,4.43346159136139,4.49645066315123,2493.13088028938,0.0,1.0
2020-09-01,9.5868,9.6999,9.2743,9.34,3740,4.64510487257524,4.69990536503239,4.49368883461891,4.52552254243884,7718.79924857805,0.0,1.0
2020-09-02,9.3016,9.5,9.0,9.5,6923,4.50691653969477,4.60304755387249,4.36078189314236,4.60304755387249,14288.0340101353,0.0,1.0
2020-09-03,8.7716,9.16,8.7716,9.16,2094,4.25011493932083,4.438306904576,4.25011493932083,4.438306904576,4321.70203917713,0.0,1.0
2020-09-04,8.885,8.995,8.6,8.6,1014,4.30506079117443,4.35835923653505,4.16696936455825,4.16696936455825,2092.74396739522,0.0,1.0
2020-09-08,8.86,8.86,8.55,8.55,1993,4.29294750813792,4.29294750813792,4.14274279848524,4.14274279848524,4113.25318246419,0.0,1.0
2020-09-09,8.89,8.9,8.55,8.55,1386,4.30748344778173,4.31232876099633,4.14274279848524,4.14274279848524,2860.4961921201,0.0,1.0
2020-09-10,8.95,8.95,8.61,8.61,847,4.33655532706934,4.33655532706934,4.17181467777285,4.17181467777285,1748.08100629562,0.0,1.0
2020-09-11,8.66,9.0409,8.66,8.905,798,4.19604124384587,4.38059922419008,4.19604124384587,4.31475141760363,1646.95235303885,0.0,1.0
2020-09-14,9.171,9.171,8.61,8.61,837,4.44363674911206,4.44363674911206,4.17181467777285,4.17181467777285,1727.44250563097,0.0,1.0
2020-09-15,8.97,9.2399,8.6,8.71,1929,4.34624595349855,4.47702095716067,4.16696936455825,4.22026780991888,3981.16677821044,0.0,1.0
2020-09-16,8.74,9.186,8.59,8.5932,3620,4.23480374956269,4.45090471893396,4.16212405134365,4.16367455157232,7471.13724060228,0.0,1.0
2020-09-17,8.7739,8.86,8.63,8.63,6941,4.25122936136019,4.29294750813792,4.18150530420206,4.18150530420206,14325.1833113316,0.0,1.0
2020-09-18,8.89,8.92,8.68,8.9,2991,4.30748344778173,4.32201938742553,4.20573187027507,4.31232876099633,6172.97554879597,0.0,1.0
2020-09-21,8.76,8.76,8.58,8.58,1140,4.24449437599189,4.24449437599189,4.15727873812905,4.15727873812905,2352.78907576978,0.0,1.0
2020-09-22,9.05,9.085,8.86,8.86,431,4.38500845921537,4.40196705546648,4.29294750813792,4.29294750813792,889.519378646294,0.0,1.0
2020-09-23,8.835,9.0948,8.835,9.0948,560,4.28083422510141,4.40671546241679,4.28083422510141,4.40671546241679,1155.75603722024,0.0,1.0
2020-09-24,8.77,8.77,8.63,8.63,460,4.2493396892065,4.2493396892065,4.18150530420206,4.18150530420206,949.37103057377,0.0,1.0
2020-09-25,9.0028,9.095,9.0,9.095,985,4.36213858084245,4.40681236868108,4.36078189314236,4.40681236868108,2032.89231546775,0.0,1.0
2020-09-28,8.8302,8.9081,8.58,8.9081,2239,4.2785084747584,4.31625346470016,4.15727873812905,4.31625346470016,4620.96029881451,0.0,1.0
2020-09-29,8.76,8.76,8.695,8.695,1056,4.24449437599189,4.24449437599189,4.21299984009698,4.21299984009698,2179.42567018675,0.0,1.0
2020-09-30,8.63,8.86,8.6,8.6001,16822,4.18150530420206,4.29294750813792,4.16696936455825,4.1670178176904,34718.0858180695,0.0,1.0
2020-10-01,8.515,8.6,8.43,8.6,1154,4.12578420223413,4.16696936455825,4.08459903991001,4.16696936455825,2381.68297670029,0.0,1.0
2020-10-02,8.55,8.5723,8.28,8.28,2221,4.14274279848524,4.1535478469538,4.01191934169097,4.01191934169097,4583.81099761814,0.0,1.0
2020-10-05,8.52,8.53,8.37,8.37,695,4.12820685884143,4.13305217205603,4.05552716062239,4.05552716062239,1434.37579619298,0.0,1.0
2020-10-06,8.35,8.6186,8.32,8.6186,1463,4.04583653419319,4.17598164713741,4.03130059454938,4.17598164713741,3019.41264723788,0.0,1.0
2020-10-07,8.4,8.75,8.4,8.75,665,4.0700631002662,4.23964906277729,4.0700631002662,4.23964906277729,1372.46029419904,0.0,1.0
2020-10-08,8.7081,8.7081,8.575,8.575,1389,4.21934720040811,4.21934720040811,4.15485608152174,4.15485608152174,2866.68774231949,0.0,1.0
2020-10-09,8.4563,8.4563,8.347,8.42,2901,4.09734221366441,4.09734221366441,4.0443829402288,4.0797537266954,5987.22904281416,0.0,1.0
2020-10-12,8.503,8.6387,8.41,8.575,2233,4.11996982637661,4.18572072669876,4.0749084134808,4.15485608152174,4608.57719841572,0.0,1.0
2020-10-13,8.609,8.609,8.32,8.44,2102,4.17133014645139,4.17133014645139,4.03130059454938,4.08944435312461,4338.21283970885,0.0,1.0
2020-10-14,8.62,8.62,8.33,8.505,3463,4.17665999098746,4.17665999098746,4.03614590776398,4.12093888901953,7147.11278016732,0.0,1.0
2020-10-15,8.4,8.6195,8.36,8.4299,966,4.0700631002662,4.17641772532673,4.05068184740779,4.08455058677786,1993.67916420492,0.0,1.0
2020-10-16,8.34,8.575,8.34,8.395,3853,4.04099122097858,4.15485608152174,4.04099122097858,4.0676404436589,7952.01430608857,0.0,1.0
2020-10-19,7.8958,8.62,7.73,8.49,13489,3.82576240798593,4.17665999098746,3.74542711488782,4.11367091919762,27839.2735465426,0.0,1.0
2020-10-20,7.88,8.512,7.77,7.77,2898,3.81810681310686,4.12433060826975,3.76480836774623,3.76480836774623,5981.03749261476,0.0,1.0
2020-10-21,7.8844,7.97,7.8844,7.97,909,3.82023875092129,3.86171463203829,3.82023875092129,3.86171463203829,1876.03971041643,0.0,1.0
2020-10-22,7.85,8.2199,7.8061,7.8061,1425,3.80357087346305,3.98279900927121,3.78229994845095,3.78229994845095,2940.98634471223,0.0,1.0
2020-10-23,7.725,7.88,7.58,7.86,7246,3.74300445828052,3.81810681310686,3.67274741666878,3.80841618667766,14954.6575816034,0.0,1.0
2020-10-26,7.3395,7.66,7.06,7.5701,13977,3.55621763385759,3.71150992238561,3.42079112950945,3.66795055658633,28846.4323789774,0.0,1.0
2020-10-27,7.7299,7.7758,7.21,7.21,1020,3.74537866175568,3.7676186494107,3.49347082772849,3.49347082772849,2105.12706779401,0.0,1.0
2020-10-28,7.43,7.45,7.16,7.1601,3761,3.60006771844974,3.60975834487895,3.46924426165547,3.46929271478762,7762.14009997382,0.0,1.0
2020-10-29,7.38,7.6897,7.19,7.19,1950,3.57584115237673,3.72590050263298,3.48378020129928,3.48378020129928,4024.50762960621,0.0,1.0
2020-10-30,7.09,7.2999,6.95,7.1518,7341,3.43532706915326,3.53703019352776,3.36749268414882,3.4652711048195,15150.7233379175,0.0,1.0
2020-11-02,7.8,7.87,7.56,7.87,5457,3.77934430739004,3.81326149989226,3.66305679023958,3.81326149989226,11262.429812698,0.0,1.0
2020-11-03,7.64,7.79,7.49,7.79,2554,3.7018192959564,3.77449899417544,3.62913959773736,3.77449899417544,5271.0730697509,0.0,1.0
2020-11-04,7.64,7.8195,7.64,7.7556,999,3.7018192959564,3.78879266815852,3.7018192959564,3.75783111671721,2061.78621639826,0.0,1.0
2020-11-05,7.66,7.7625,7.5001,7.7,4135,3.71150992238561,3.76117438283528,3.63403336408411,3.73089117524402,8534.02002483161,0.0,1.0
2020-11-06,7.17,7.5969,7.12,7.5969,8880,3.47408957487008,3.68093599600146,3.44986300879706,3.68093599600146,18326.9885902067,0.0,1.0
2020-11-09,7.355,7.45,7.24,7.39,4188,3.56372786934023,3.60975834487895,3.50800676737229,3.58068646559133,8643.40407835424,0.0,1.0
2020-11-10,7.49,7.4942,7.3627,7.39,1556,3.62913959773736,3.63117462928749,3.56745876051547,3.58068646559133,3211.35070341911,0.0,1.0
2020-11-11,7.72,7.7302,7.72,7.73,1989,3.74058180167322,3.74552402115212,3.74058180167322,3.74542711488782,4104.99778219833,0.0,1.0
2020-11-12,7.56,7.89,7.56,7.6554,4935,3.66305679023958,3.82295212632147,3.66305679023958,3.70928107830689,10185.1000780034,0.0,1.0
2020-11-13,7.75,7.82,7.75,7.82,554,3.75511774131703,3.78903493381925,3.75511774131703,3.78903493381925,1143.37293682145,0.0,1.0
2020-11-16,7.76,7.85,7.6762,7.8233,2285,3.75996305453163,3.80357087346305,3.71935932979326,3.79063388718007,4715.89740187189,0.0,1.0
2020-11-17,7.72,7.84,7.693,7.8399,7725,3.74058180167322,3.79872556024845,3.72749945599379,3.79867710711631,15943.24176344,0.0,1.0
2020-11-18,7.76,7.9299,7.732,7.75,4860,3.75996305453163,3.84228492604773,3.74639617753074,3.75511774131703,10030.3113230185,0.0,1.0
2020-11-19,7.85,7.9716,7.75,7.85,871,3.80357087346305,3.86248988215262,3.75511774131703,3.80357087346305,1797.61340789077,0.0,1.0
2020-11-20,8.01,8.57,7.77,7.77,5341,3.8810958848967,4.15243342491444,3.76480836774623,3.76480836774623,11023.0232049881,0.0,1.0
2020-11-23,8.14,8.18,8.14,8.18,858,3.94408495668653,3.96346620954494,3.94408495668653,3.96346620954494,1770.78335702673,0.0,1.0
2020-11-24,8.205,8.3335,7.88,8.232,13169,3.97557949258145,4.03784176738909,3.81810681310686,3.98866183826087,27178.8415252739,0.0,1.0
2020-11-25,8.2,8.2287,8.06,8.1659,2113,3.97315683597415,3.98706288490006,3.90532245096971,3.95663431791235,4360.91519043995,0.0,1.0
2020-11-27,8.06,8.19,8.03,8.19,4784,3.90532245096971,3.96831152275954,3.8907865113259,3.96831152275954,9873.45871796722,0.0,1.0
2020-11-30,7.9899,7.9899,7.86,7.9748,723,3.87135680533535,3.87135680533535,3.80841618667766,3.8640403823813,1492.16359805399,0.0,1.0
2020-12-01,7.61,8.0401,7.5152,7.96,11121,3.68728335631259,3.89568027767265,3.64134978703816,3.85686931882368,22952.0765891542,0.0,1.0
2020-12-02,7.5,7.75,7.2,7.75,9577,3.63398491095196,3.75511774131703,3.48862551451388,3.75511774131703,19765.4920865326,0.0,1.0
2020-12-03,7.56,7.6799,7.5,7.5,4009,3.66305679023958,3.72115209568266,3.63398491095196,3.63398491095196,8273.97491645706,0.0,1.0
2020-12-04,7.69,7.907,7.5584,7.5919,5328,3.72604586202941,3.83118915878629,3.66228154012524,3.67851333939416,10996.193154124,0.0,1.0
2020-12-07,7.55,7.5999,7.41,7.41,4517,3.65821147702498,3.68238958996584,3.59037709202054,3.59037709202054,9322.41075022113,0.0,1.0
2020-12-08,7.94,7.95,7.5227,7.5699,5975,3.84717869239448,3.85202400560908,3.64498377194911,3.66785365032204,12331.5041471267,0.0,1.0
2020-12-09,7.87,8.035,7.84,7.86,12350,3.81326149989226,3.8932091679332,3.79872556024845,3.80841618667766,25488.5483208393,0.0,1.0
2020-12-10,7.9,7.9,7.805,7.805,1514,3.82779743953607,3.82779743953607,3.78176696399734,3.78176696399734,3124.66900062758,0.0,1.0
2020-12-11,7.92,8.005,7.8999,7.8999,3543,3.83748806596527,3.8786732282894,3.82774898640392,3.82774898640392,7312.22078548451,0.0,1.0
2020-12-14,7.94,8.12,7.94,8.08,4588,3.84717869239448,3.93439433025733,3.84717869239448,3.91501307739891,9468.94410494013,0.0,1.0
2020-12-15,7.88,8.13,7.88,7.93,6025,3.81810681310686,3.93923964347193,3.81810681310686,3.84233337917988,12434.6966504499,0.0,1.0
2020-12-16,7.808,7.998,7.62,7.62,3170,3.78322055796172,3.87528150903917,3.69212866952719,3.69212866952719,6542.40471069317,0.0,1.0
2020-12-17,7.8377,8.0779,7.78,7.85,8950,3.79761113820909,3.91399556162385,3.76965368096084,3.80357087346305,18471.4580948593,0.0,1.0
2020-12-18,7.49,7.8,7.49,7.8,6492,3.62913959773736,3.77934430739004,3.62913959773736,3.77934430739004,13398.514631489,0.0,1.0
2020-12-21,7.5,7.66,7.5,7.58,5380,3.63398491095196,3.71150992238561,3.63398491095196,3.67274741666878,11103.5133575802,0.0,1.0
2020-12-22,7.82,8.1,7.78,7.9,78267,3.78903493381925,3.92470370382812,3.76965368096084,3.82779743953607,161531.353151994,0.0,1.0
2020-12-23,7.79,7.95,7.79,7.9499,5264,3.77449899417544,3.85202400560908,3.77449899417544,3.85197555247694,10864.1067498703,0.0,1.0
2020-12-24,7.7852,8.0231,7.5,7.57,11278,3.77217324383243,3.88744324520783,3.63398491095196,3.66790210345418,23276.1010495891,0.0,1.0
2020-12-28,7.88,8.0,7.6562,7.74,30294,3.81810681310686,3.87625057168209,3.70966870336406,3.75027242810243,62522.2739134823,0.0,1.0
2020-12-29,7.8,8.13,7.787,8.0,33852,3.77934430739004,3.93923964347193,3.77304540021106,3.87625057168209,69865.4524499637,0.0,1.0
2020-12-30,7.8,7.9,7.11,7.11,27005,3.77934430739004,3.82779743953607,3.44501769558246,3.44501769558246,55734.2710448798,0.0,1.0
2020-12-31,7.73,7.9,7.7,7.8,31839,3.74542711488782,3.82779743953607,3.73089117524402,3.77934430739004,65710.9222661703,0.0,1.0
2021-01-04,8.04,8.14,7.73,7.73,10857,3.8956318245405,3.94408495668653,3.74542711488782,3.74542711488782,22407.2201716075,0.0,1.0
2021-01-05,8.69,8.75,7.8228,7.8228,20624,4.21057718348967,4.23964906277729,3.79039162151934,3.79039162151934,42564.8437707684,0.0,1.0
2021-01-06,8.74,9.11,8.69,8.69,13297,4.23480374956269,4.41408033850298,4.21057718348967,4.21057718348967,27443.0143337814,0.0,1.0
2021-01-07,8.91,8.986,8.82,8.8701,8295,4.31717407421093,4.35399845464191,4.27356625527951,4.29784127448467,17119.6363013249,0.0,1.0
2021-01-08,8.99,9.04,8.92,9.04,3264,4.35593657992775,4.38016314600077,4.32201938742553,4.38016314600077,6736.40661694085,0.0,1.0
2021-01-11,9.35,9.35,8.8,9.02,18241,4.53036785565345,4.53036785565345,4.2638756288503,4.37047251957156,37646.6890623829,0.0,1.0
2021-01-12,9.94,9.94,9.327,9.34,16426,4.816241335315,4.816241335315,4.51922363525986,4.52552254243884,33900.8011917495,0.0,1.0
2021-01-13,9.9264,9.9264,9.1,9.74,7626,4.80965170934314,4.80965170934314,4.40923502528838,4.71933507102295,15738.92060686,0.0,1.0
2021-01-14,10.4,10.4,9.5,9.5,13476,5.03912574318672,5.03912574318672,4.60304755387249,4.60304755387249,27812.4434956786,0.0,1.0
2021-01-15,11.43,11.44,10.25,10.4,21467,5.53819300429079,5.54303831750539,4.96644604496768,5.03912574318672,44304.6693767982,0.0,1.0
2021-01-19,12.76,14.33,10.7701,11.0,76832,6.18261966183294,6.94333383652555,5.21845078525917,5.32984453606288,158569.728306617,0.0,1.0
2021-01-20,12.11,13.84,11.45,13.03,27831,5.86767430288377,6.70591348901002,5.54788363072,6.31344311862721,57439.0111997796,0.0,1.0
2021-01-21,12.06,12.55,11.625,12.52,18834,5.84344773681076,6.08086808432629,5.63267661197554,6.06633214468248,38870.5521517965,0.0,1.0
2021-01-22,11.3,12.32,10.51,11.85,34908,5.47520393250096,5.96942588039042,5.09242418854735,5.7416961593041,72044.8781201504,0.0,1.0
2021-01-25,10.61,11.29,10.51,11.09,13989,5.14087732069338,5.47035861928635,5.09242418854735,5.3734523549943,28871.198579775,0.0,1.0
2021-01-26,10.33,10.7899,9.66,10.58,25096,5.0052085506845,5.22804450542408,4.68057256530613,5.12634138104957,51794.3812679987,0.0,1.0
2021-01-27,10.414,10.7989,10.111,10.111,3835,5.04590918168717,5.23240528731722,4.89909619128471,4.89909619128471,7914.8650048922,0.0,1.0
2021-01-28,10.1,10.9288,9.95,10.72,10044,4.89376634674864,5.29534590597491,4.8210866485296,5.19417576605401,20729.3100675717,0.0,1.0
2021-01-29,9.9476,10.9695,9.53,10.0,10731,4.8199237733581,5.31506633075834,4.61758349351629,4.84531321460262,22147.1750632329,0.0,1.0
2021-02-01,10.4,10.61,9.65,10.0,28531,5.03912574318672,5.14087732069338,4.67572725209153,4.84531321460262,58883.706246305,0.0,1.0
2021-02-02,10.25,10.8,10.25,10.7,9911,4.96644604496768,5.23293827177083,4.96644604496768,5.1844851396248,20454.8180087319,0.0,1.0
2021-02-03,10.45,10.9039,9.9,10.32,12107,5.06335230925974,5.28328107607055,4.79686008245659,5.0003632374699,24987.0327546883,0.0,1.0
2021-02-04,10.1365,10.44,9.9541,9.9541,5279,4.91145173998194,5.05850699604513,4.82307322694759,4.82307322694759,10895.0645008673,0.0,1.0
2021-02-05,10.55,11.08,10.457,10.5,11406,5.11180544140576,5.3686070417797,5.06674402850996,5.08757887533275,23540.2738580966,0.0,1.0
2021-02-08,11.13,11.32,10.84,10.96,12365,5.39283360785271,5.48489455893016,5.25231952462924,5.31046328320447,25519.5060718363,0.0,1.0
2021-02-09,11.67,12.5264,10.8866,10.95,32855,5.65448052144126,6.06943314513982,5.27489868420929,5.30561796998987,67807.7939336983,0.0,1.0
2021-02-10,12.0,12.3804,11.9089,12.3804,10130,5.81437585752314,5.99869157220662,5.77023505413811,5.99869157220662,20906.8011732876,0.0,1.0
2021-02-11,10.81,12.42,10.66,12.42,43153,5.23778358498543,6.01787901253645,5.16510388676639,6.01787901253645,89061.3219181521,0.0,1.0
2021-02-12,10.01,11.414,10.01,11.38,26863,4.85015852781722,5.53044050314743,4.85015852781722,5.51396643821778,55441.2043354418,0.0,1.0
2021-02-16,10.39,10.94,9.83,10.42,37360,5.03428042997212,5.30077265677526,4.76294288995437,5.04881636961593,77105.438483122,0.0,1.0
2021-02-17,10.11,10.34,9.735,10.13,16938,4.89861165996325,5.01005386389911,4.71691241441565,4.90830228639245,34957.4924257794,0.0,1.0
2021-02-18,9.1,9.9529,9.0,9.9529,34387,4.40923502528838,4.82249178936184,4.36078189314236,4.82249178936184,70969.6122355224,0.0,1.0
2021-02-19,9.19,9.3141,9.04,9.2,7968,4.45284284421981,4.51297318121302,4.38016314600077,4.45768815743441,16444.7573295909,0.0,1.0
2021-02-22,8.65,9.2,8.5642,9.2,37252,4.19119593063126,4.45768815743441,4.14962314324997,4.45768815743441,76882.5426759438,0.0,1.0
2021-02-23,8.22,8.6,7.77,8.6,49203,3.98284746240335,4.16696936455825,3.76480836774623,4.16696936455825,101547.614820264,0.0,1.0
2021-02-24,8.79,8.79,8.355,8.65,8953,4.2590303156357,4.2590303156357,4.04825919080049,4.19119593063126,18477.6496450586,0.0,1.0
2021-02-25,8.69,8.86,8.6247,8.86,6181,4.21057718348967,4.29294750813792,4.17893728819832,4.29294750813792,12756.6572608184,0.0,1.0
2021-02-26,8.39,8.77,8.39,8.77,14553,4.0652177870516,4.2493396892065,4.0652177870516,4.2493396892065,30035.210017261,0.0,1.0
2021-03-01,8.12,9.0738,8.12,9.0738,5220,3.93439433025733,4.39654030466612,3.93439433025733,4.39654030466612,10773.2973469458,0.0,1.0
2021-03-02,8.46,8.9634,8.28,8.44,39217,4.09913497955382,4.34304804677691,4.01191934169097,4.08944435312461,80938.0080565469,0.0,1.0
2021-03-03,8.09,8.97,8.09,8.68,22662,3.91985839061352,4.34624595349855,3.91985839061352,4.20573187027507,46770.9702062235,0.0,1.0
2021-03-04,7.99,8.29,7.96,8.2,6958,3.87140525846749,4.01676465490557,3.85686931882368,3.97315683597415,14360.2687624615,0.0,1.0
2021-03-05,8.0,8.3074,7.91,7.9958,12649,3.87625057168209,4.02519549989898,3.83264275275067,3.87421554013196,26105.6394907123,0.0,1.0
2021-03-08,7.965,8.14,7.92,8.14,13453,3.85929197543098,3.94408495668653,3.83748806596527,3.94408495668653,27764.9749441499,0.0,1.0
2021-03-09,7.98,8.3,7.97,8.3,8514,3.86655994525289,4.02160996812017,3.86171463203829,4.02160996812017,17571.6194658806,0.0,1.0
2021-03-10,8.2,8.25,8.01,8.17,7056,3.97315683597415,3.99738340204716,3.8810958848967,3.95862089633034,14562.5260689751,0.0,1.0
2021-03-11,8.42,8.93,8.33,8.93,7689,4.0797537266954,4.32686470064014,4.03614590776398,4.32686470064014,15868.9431610472,0.0,1.0
2021-03-12,8.6,8.826,8.49,8.71,6066,4.16696936455825,4.27647344320827,4.11367091919762,4.22026780991888,12519.314503175,0.0,1.0
2021-03-15,8.6375,8.65,8.425,8.59,4217,4.18513928911301,4.19119593063126,4.08217638330271,4.16212405134365,8703.25573028173,0.0,1.0
2021-03-16,8.51,8.75,8.45,8.5,4626,4.12336154562683,4.23964906277729,4.09428966633921,4.11851623241223,9547.37040746579,0.0,1.0
2021-03-17,8.52,8.6469,8.25,8.25,10235,4.12820685884143,4.18969388353474,3.99738340204716,3.99738340204716,21123.5054302664,0.0,1.0
2021-03-18,8.53,8.8348,8.53,8.53,3664,4.13305217205603,4.28073731883712,4.13305217205603,4.13305217205603,7561.94664352674,0.0,1.0
2021-03-19,8.87,8.99,8.52,8.65,5979,4.29779282135252,4.35593657992775,4.12820685884143,4.19119593063126,12339.7595473926,0.0,1.0
2021-03-22,8.5,8.69,8.45,8.69,1921,4.11851623241223,4.21057718348967,4.09428966633921,4.21057718348967,3964.65597767872,0.0,1.0
2021-03-23,8.0,8.48,8.0,8.48,6508,3.87625057168209,4.10882560598302,3.87625057168209,4.10882560598302,13431.5362325524,0.0,1.0
2021-03-24,8.15,8.4,8.08,8.08,2346,3.94893026990113,4.0700631002662,3.91501307739891,3.91501307739891,4841.79225592624,0.0,1.0
2021-03-25,8.0,8.608,8.0,8.05,5246,3.87625057168209,4.17084561512993,3.87625057168209,3.90047713775511,10826.9574486739,0.0,1.0
2021-03-26,7.96,8.12,7.95,8.12,5839,3.85686931882368,3.93439433025733,3.85202400560908,3.93439433025733,12050.8205380875,0.0,1.0
2021-03-29,8.02,8.66,7.9825,7.9825,4508,3.8859411981113,4.19604124384587,3.86777127355654,3.86777127355654,9303.83609962296,0.0,1.0
2021-03-30,8.57,8.8799,8.5,8.5,26284,4.15243342491444,4.30258968143498,4.11851623241223,4.11851623241223,54246.2351469588,0.0,1.0
2021-03-31,8.7,8.9469,8.66,8.66,2640,4.21542249670428,4.33505327997282,4.19604124384587,4.19604124384587,5448.56417546686,0.0,1.0
2021-04-01,8.72,8.85,8.7,8.845,2546,4.22511312313348,4.28810219492332,4.21542249670428,4.28567953831602,5254.56226921918,0.0,1.0
2021-04-05,8.8,8.9971,8.71,8.9576,4529,4.2638756288503,4.35937675231012,4.22026780991888,4.34023776511244,9347.17695101873,0.0,1.0
2021-04-06,8.86,8.8766,8.83,8.86,7332,4.29294750813792,4.30099072807416,4.27841156849411,4.29294750813792,15132.1486873193,0.0,1.0
2021-04-07,8.82,8.999,8.82,8.85,9672,4.27356625527951,4.3602973618209,4.27356625527951,4.28810219492332,19961.5578428468,0.0,1.0
2021-04-08,8.57,9.0,8.56,8.82,11264,4.15243342491444,4.36078189314236,4.14758811169984,4.27356625527951,23247.2071486586,0.0,1.0
2021-04-09,8.7,8.73,8.57,8.62,7488,4.21542249670428,4.22995843634809,4.15243342491444,4.17665999098746,15454.1092976878,0.0,1.0
2021-04-12,8.47,8.69,8.47,8.69,18116,4.10398029276842,4.21057718348967,4.10398029276842,4.21057718348967,37388.7078040749,0.0,1.0
2021-04-13,8.57,8.72,8.52,8.54,8872,4.15243342491444,4.22511312313348,4.12820685884143,4.13789748527063,18310.477789675,0.0,1.0
2021-04-14,8.61,8.75,8.6,8.7,2648,4.17181467777285,4.23964906277729,4.16696936455825,4.21542249670428,5465.07497599858,0.0,1.0
2021-04-15,8.61,8.61,8.61,8.61,103,4.17181467777285,4.17181467777285,4.17181467777285,4.17181467777285,212.576556845866,0.0,1.0
2021-04-16,8.99,9.01,8.58,8.93,7570,4.35593657992775,4.36562720635696,4.15727873812905,4.32686470064014,15623.3450031379,0.0,1.0
2021-04-19,9.26,9.4,9.05,9.08,4310,4.48676003672202,4.55459442172646,4.38500845921537,4.39954439885918,8895.19378646295,0.0,1.0
2021-04-20,9.57,9.5899,9.28,9.28,6813,4.63696474637471,4.64660691967176,4.49645066315123,4.49645066315123,14061.0105028241,0.0,1.0
2021-04-21,9.31,9.52,9.3,9.52,2303,4.51098660279504,4.61273818030169,4.50614128958043,4.61273818030169,4753.04670306825,0.0,1.0
2021-04-22,9.54,9.54,9.17,9.23,2486,4.6224288067309,4.6224288067309,4.4431522177906,4.47222409707822,5130.73126523129,0.0,1.0
2021-04-23,9.48,9.65,9.32,9.32,6930,4.59335692744328,4.67572725209153,4.51583191600964,4.51583191600964,14302.4809606005,0.0,1.0
2021-04-26,9.5,9.8599,9.5,9.5,9414,4.60304755387249,4.77743037646604,4.60304755387249,4.60304755387249,19429.0845256989,0.0,1.0
2021-04-27,9.55,9.8,9.55,9.8,2715,4.6272741199455,4.74840695031057,4.6272741199455,4.74840695031057,5603.35293045172,0.0,1.0
2021-04-28,9.7,9.8,9.625,9.8,2332,4.69995381816454,4.74840695031057,4.66361396905502,4.74840695031057,4812.89835499573,0.0,1.0
2021-04-29,9.5,9.77,9.3,9.77,8041,4.60304755387249,4.73387101066676,4.50614128958043,4.73387101066676,16595.4183844428,0.0,1.0
2021-04-30,8.98,9.3,8.56,9.3,20265,4.35109126671315,4.50614128958043,4.14758811169984,4.50614128958043,41823.9215969076,0.0,1.0
2021-05-03,8.59,9.16,8.59,8.98,1208,4.16212405134365,4.438306904576,4.16212405134365,4.35109126671315,2493.13088028938,0.0,1.0
2021-05-04,8.72,9.0799,8.7,9.0799,3455,4.22511312313348,4.39949594572703,4.21542249670428,4.39949594572703,7130.60197963561,0.0,1.0
2021-05-05,8.7894,8.7894,8.5,8.62,3249,4.25873959684283,4.25873959684283,4.11851623241223,4.17665999098746,6705.44886594387,0.0,1.0
2021-05-06,8.68,8.7105,8.68,8.7,4925,4.20573187027507,4.22051007557961,4.20573187027507,4.21542249670428,10164.4615773388,0.0,1.0
2021-05-07,8.65,8.65,8.5,8.52,7086,4.19119593063126,4.19119593063126,4.11851623241223,4.12820685884143,14624.441570969,0.0,1.0
2021-05-10,9.24,9.24,8.54,9.09,18133,4.47706941029282,4.47706941029282,4.13789748527063,4.40438971207378,37423.7932552048,0.0,1.0
2021-05-11,9.25,9.54,8.9035,9.24,35900,4.48191472350742,4.6224288067309,4.31402462062144,4.47706941029282,74092.2173860835,0.0,1.0
2021-05-12,9.58,9.6599,9.31,9.4286,11004,4.64181005958931,4.68052411217398,4.51098660279504,4.56845201752022,22710.6061313778,0.0,1.0
2021-05-13,9.87,9.9899,9.546,9.68,11154,4.78232414281278,4.84041944825587,4.62533599465966,4.69026319173533,23020.1836413475,0.0,1.0
2021-05-14,10.35,10.4499,9.9383,10.0,6639,5.01489917711371,5.06330385612759,4.81541763206852,4.84531321460262,13701.9005912593,0.0,1.0
2021-05-17,10.85,10.9362,10.18,10.343,26244,5.25716483784384,5.29893143775371,4.93252885246546,5.01150745786349,54163.6811443001,0.0,1.0
2021-05-18,11.0531,11.93,10.53,10.61,25793,5.35557314923242,5.78045866502092,5.10211481497656,5.14087732069338,53232.8847643245,0.0,1.0
2021-05-19,10.95,11.0,10.75,11.0,8917,5.30561796998987,5.32984453606288,5.20871170569781,5.32984453606288,18403.3510426659,0.0,1.0
2021-05-20,10.79,11.2412,10.66,11.0,3625,5.22809295855622,5.44671349079909,5.16510388676639,5.32984453606288,7481.45649093462,0.0,1.0
2021-05-21,10.9,10.9269,10.82,10.9269,1365,5.28139140391685,5.29442529646413,5.24262889820003,5.29442529646413,2817.15534072435,0.0,1.0
2021-05-24,10.571,10.925,10.5708,10.64,3000,5.12198059915643,5.29350468695336,5.12188369289214,5.15541326033718,6191.55019939416,0.0,1.0
2021-05-25,10.75,11.08,10.34,10.47,10341,5.20871170569781,5.3686070417797,5.01005386389911,5.07304293568894,21342.2735373117,0.0,1.0
2021-05-26,10.23,10.52,10.01,10.46,15388,4.95675541853848,5.09726950176195,4.85015852781722,5.06819762247434,31758.5248227591,0.0,1.0
2021-05-27,10.0,10.7499,10.0,10.06,9990,4.84531321460262,5.20866325256567,4.84531321460262,4.87438509389023,20617.8621639825,0.0,1.0
2021-05-28,10.21,10.35,10.06,10.34,5358,4.94706479210927,5.01489917711371,4.87438509389023,5.01005386389911,11058.108656118,0.0,1.0
2021-06-01,10.2286,10.54,10.1112,10.39,4863,4.95607707468843,5.10696012819116,4.899193097549,5.03428042997212,10036.5028732179,0.0,1.0
2021-06-02,10.4806,10.4806,10.14,10.14,2556,5.07817896769642,5.07817896769642,4.91314759960705,4.91314759960705,5275.20076988383,0.0,1.0
2021-06-03,10.76,11.11,10.75,11.11,3150,5.21355701891242,5.38314298142351,5.20871170569781,5.38314298142351,6501.12770936386,0.0,1.0
2021-06-04,10.8,11.55,10.6,10.6,5916,5.23293827177083,5.59633676286602,5.13603200747877,5.13603200747877,12209.7369932053,0.0,1.0
2021-06-07,11.29,11.8101,11.265,11.8101,1367,5.47035861928635,5.72236335957784,5.45824533624985,5.72236335957784,2821.28304085727,0.0,1.0
2021-06-08,11.21,11.44,10.91,11.44,2050,5.43159611356953,5.54303831750539,5.28623671713146,5.54303831750539,4230.89263625268,0.0,1.0
2021-06-09,11.375,11.7891,10.9501,10.9501,5099,5.51154378161048,5.71218820182717,5.30566642312201,5.30566642312201,10523.5714889036,0.0,1.0
2021-06-10,11.375,11.46,10.95,11.46,7382,5.51154378161048,5.5527289439346,5.30561796998987,5.5527289439346,15235.3411906426,0.0,1.0
2021-06-11,11.32,11.6099,10.71,10.7154,20936,5.48489455893016,5.62536018902149,5.1893304528394,5.19194692197529,43208.7649915054,0.0,1.0
2021-06-14,11.28,11.74,10.9798,11.0269,16100,5.46551330607175,5.68839771394347,5.32005700336938,5.34287842861016,33227.986070082,0.0,1.0
2021-06-15,11.144,11.33,10.91,11.25,3104,5.39961704635316,5.48973987214477,5.28623671713146,5.45097736642794,6406.19060630649,0.0,1.0
2021-06-16,10.95,11.3521,10.95,11.3521,2114,5.30561796998987,5.50044801434904,5.30561796998987,5.50044801434904,4362.97904050642,0.0,1.0
2021-06-17,10.8057,11.02,10.8057,11.02,2684,5.23570010030315,5.33953516249208,5.23570010030315,5.33953516249208,5539.37357839131,0.0,1.0
2021-06-18,10.73,10.74,10.73,10.74,809,5.19902107926861,5.20386639248321,5.19902107926861,5.20386639248321,1669.65470376996,0.0,1.0
2021-06-21,10.93,11.7022,10.5,10.6,13772,5.29592734356066,5.67008242999227,5.08757887533275,5.13603200747877,28423.3431153521,0.0,1.0
2021-06-22,11.2,11.5,10.9,11.3393,10453,5.42675080035493,5.57211019679301,5.28139140391685,5.49424601343435,21573.4247447557,0.0,1.0
2021-06-23,11.4404,11.9004,10.96,11.19,10451,5.54323213003398,5.7661165379057,5.31046328320447,5.42190548714033,21569.2970446228,0.0,1.0
2021-06-24,11.6,11.62,11.45,11.45,4065,5.62056332893904,5.63025395536824,5.54788363072,5.54788363072,8389.55052017908,0.0,1.0
2021-06-25,11.6,11.94,11.3,11.49,4715,5.62056332893904,5.78530397823553,5.47520393250096,5.56726488357841,9731.05306338115,0.0,1.0
2021-06-28,11.5,11.845,11.25,11.3419,7409,5.57211019679301,5.7392735026968,5.45097736642794,5.49550579487014,15291.0651424371,0.0,1.0
2021-06-29,11.42,11.92,11.1,11.88,23432,5.53334769107619,5.77561335180632,5.3782976682089,5.75623209894791,48360.1347574013,0.0,1.0
2021-06-30,10.56,11.205,10.55,11.2,15429,5.11665075462036,5.42917345696223,5.11180544140576,5.42675080035493,31843.1426754842,0.0,1.0
2021-07-01,10.5,10.8394,10.5,10.5,3337,5.08757887533275,5.25202880583636,5.08757887533275,5.08757887533275,6887.06767179277,0.0,1.0
2021-07-02,10.58,10.96,10.5,10.93,2506,5.12634138104957,5.31046328320447,5.08757887533275,5.29592734356066,5172.00826656059,0.0,1.0
2021-07-06,10.58,10.58,10.58,10.58,567,5.12634138104957,5.12634138104957,5.12634138104957,5.12634138104957,1170.2029876855,0.0,1.0
2021-07-07,10.8523,10.8523,10.8523,10.8523,277,5.2582792598832,5.2582792598832,5.2582792598832,5.2582792598832,571.686468410727,0.0,1.0
2021-07-08,10.09,10.5,9.92,10.5,8506,4.88892103353404,5.08757887533275,4.8065507088858,5.08757887533275,17555.1086653489,0.0,1.0
2021-07-09,10.55,11.0298,10.16,11.0298,2293,5.11180544140576,5.3442835694424,4.92283822603626,5.3442835694424,4732.40820240361,0.0,1.0
2021-07-12,10.39,10.41,10.1,10.17,7906,5.03428042997212,5.04397105640132,4.89376634674864,4.92768353925086,16316.7986254701,0.0,1.0
2021-07-13,10.82,11.12,10.53,10.54,11477,5.24262889820003,5.38798829463811,5.10211481497656,5.10696012819116,23686.8072128156,0.0,1.0
2021-07-14,10.375,10.6002,10.25,10.6,4166,5.02701246015022,5.13612891374307,4.96644604496768,5.13603200747877,8597.99937689202,0.0,1.0
2021-07-15,10.2,10.55,10.1135,10.1135,6559,4.94221947889467,5.11180544140576,4.90030751958836,4.90030751958836,13536.7925859421,0.0,1.0
2021-07-16,10.14,10.5,10.14,10.29,1634,4.91314759960705,5.08757887533275,4.91314759960705,4.98582729782609,3372.33100860336,0.0,1.0
2021-07-19,10.49,11.03,10.04,10.1146,4433,5.08273356211815,5.34438047570669,4.86469446746103,4.90084050404196,9149.0473446381,0.0,1.0
2021-07-20,10.42,10.94,10.42,10.92,4006,5.04881636961593,5.30077265677526,5.04881636961593,5.29108203034606,8267.78336625766,0.0,1.0
2021-07-21,10.38,10.99,10.35,10.5,2748,5.02943511675752,5.32499922284828,5.01489917711371,5.08757887533275,5671.45998264505,0.0,1.0
2021-07-22,10.25,10.9162,10.02,10.12,2789,4.96644604496768,5.28924081132451,4.85500384103182,4.90345697317785,5756.07783537011,0.0,1.0
2021-07-23,10.25,10.25,10.25,10.25,44,4.96644604496768,4.96644604496768,4.96644604496768,4.96644604496768,90.8094029244478,0.0,1.0
2021-07-26,10.32,10.65,10.32,10.44,863,5.0003632374699,5.16025857355179,5.0003632374699,5.05850699604513,1781.10260735905,0.0,1.0
2021-07-27,10.595,10.9019,10.1,10.36,3791,5.13360935087147,5.28231201342763,4.89376634674864,5.01974449032831,7824.05560196776,0.0,1.0
2021-07-28,10.2,10.99,10.2,10.99,1360,4.94221947889467,5.32499922284828,4.94221947889467,5.32499922284828,2806.83609039202,0.0,1.0
2021-07-29,10.7097,10.9807,10.1187,10.9807,2973,5.18918509344297,5.3204930815587,4.90282708245995,5.3204930815587,6135.82624759961,0.0,1.0
2021-07-30,10.18,10.9225,10.18,10.4,4031,4.93252885246546,5.29229335864971,4.93252885246546,5.03912574318672,8319.3796179193,0.0,1.0
2021-08-02,10.2183,10.3,10.1806,10.25,3068,4.95108640207739,4.9906726110407,4.93281957125834,4.96644604496768,6331.89200391376,0.0,1.0
2021-08-03,10.04,10.2,10.02,10.1899,2256,4.86469446746103,4.94221947889467,4.85500384103182,4.93732571254792,4656.04574994441,0.0,1.0
2021-08-04,10.235,10.57,9.92,10.57,1480,4.95917807514578,5.12149606783497,4.8065507088858,5.12149606783497,3054.49809836779,0.0,1.0
2021-08-05,10.2894,10.2894,9.8339,10.26,14566,4.98553657903322,4.98553657903322,4.76483256210807,4.97129135818229,30062.0400681251,0.0,1.0
2021-08-06,10.2894,10.2894,10.2894,10.2894,13,4.98553657903322,4.98553657903322,4.98553657903322,4.98553657903322,26.8300508640413,0.0,1.0
2021-08-09,10.4544,10.4559,9.9875,10.44,4195,5.06548424707416,5.06621104405635,4.83925657308436,5.05850699604513,8657.8510288195,0.0,1.0
2021-08-10,9.9375,10.39,9.75,10.12,6372,4.81503000701135,5.03428042997212,4.72418038423755,4.90345697317785,13150.8526235132,0.0,1.0
2021-08-11,9.4648,9.8473,9.4648,9.8473,2138,4.58599205135709,4.77132528181564,4.58599205135709,4.77132528181564,4412.51144210157,0.0,1.0
2021-08-12,9.89,9.89,9.1,9.5338,14921,4.79201476924199,4.79201476924199,4.40923502528838,4.61942471253784,30794.7068417201,0.0,1.0
2021-08-13,9.3,9.67,9.3,9.67,830,4.50614128958043,4.68541787852073,4.50614128958043,4.68541787852073,1712.99555516572,0.0,1.0
2021-08-16,9.61,9.67,9.35,9.35,3746,4.65634599923311,4.68541787852073,4.53036785565345,4.53036785565345,7731.18234897685,0.0,1.0
2021-08-17,8.88,9.44,8.5,9.1,15673,4.30263813456712,4.57397567458487,4.11851623241223,4.40923502528838,32346.7220917016,0.0,1.0
2021-08-18,9.22,9.2682,8.5,8.5001,1335,4.46737878386361,4.490733193558,4.11851623241223,4.11856468554437,2755.2398387304,0.0,1.0
2021-08-19,8.88,9.07,8.88,8.976,5651,4.30263813456712,4.39469908564457,4.30263813456712,4.34915314142731,11662.8167255921,0.0,1.0
2021-08-20,8.88,9.09,8.88,9.09,613,4.30263813456712,4.40438971207378,4.30263813456712,4.40438971207378,1265.14009074287,0.0,1.0
2021-08-23,9.045,9.1,8.95,8.95,1622,4.38258580260807,4.40923502528838,4.33655532706934,4.33655532706934,3347.56480780577,0.0,1.0
2021-08-24,9.18,9.3998,8.95,9.03,10373,4.4479975310052,4.55449751546217,4.33655532706934,4.37531783278616,21408.3167394386,0.0,1.0
2021-08-25,8.96,8.96,8.96,8.96,506,4.34140064028395,4.34140064028395,4.34140064028395,4.34140064028395,1044.30813363115,0.0,1.0
2021-08-26,9.36,9.5,9.04,9.1,4297,4.53521316886805,4.60304755387249,4.38016314600077,4.40923502528838,8868.3637355989,0.0,1.0
2021-08-27,9.12,9.4,9.12,9.38,3424,4.41892565171759,4.55459442172646,4.41892565171759,4.54490379529726,7066.6226275752,0.0,1.0
2021-08-30,9.28,9.35,9.0545,9.35,1494,4.49645066315123,4.53036785565345,4.38718885016194,4.53036785565345,3083.39199929829,0.0,1.0
2021-08-31,9.28,9.43,9.2,9.2,1599,4.49645066315123,4.56913036137027,4.45768815743441,4.45768815743441,3300.09625627709,0.0,1.0
2021-09-01,9.48,9.48,9.185,9.4,3057,4.59335692744328,4.59335692744328,4.4504201876125,4.55459442172646,6309.18965318265,0.0,1.0
2021-09-02,9.48,9.48,9.48,9.48,57,4.59335692744328,4.59335692744328,4.59335692744328,4.59335692744328,117.639453788489,0.0,1.0
2021-09-03,9.2001,9.48,9.2001,9.4,2929,4.45773661056655,4.59335692744328,4.45773661056655,4.55459442172646,6045.01684467517,0.0,1.0
2021-09-07,9.3144,9.34,9.08,9.25,8572,4.51311854060946,4.52552254243884,4.39954439885918,4.48191472350742,17691.3227697356,0.0,1.0
2021-09-08,9.2505,9.35,9.0,9.28,5390,4.48215698916815,4.53036785565345,4.36078189314236,4.49645066315123,11124.1518582448,0.0,1.0
2021-09-09,9.0242,9.27,9.0242,9.16,3448,4.37250755112169,4.49160534993663,4.37250755112169,4.438306904576,7116.15502917036,0.0,1.0
2021-09-10,9.4381,9.444,8.96,9.2921,2462,4.5730550650741,4.57591379987071,4.34140064028395,4.5023134921409,5081.19886363614,0.0,1.0
2021-09-13,9.11,9.33,9.07,9.33,2527,4.41408033850298,4.52067722922424,4.39469908564457,4.52067722922424,5215.34911795635,0.0,1.0
2021-09-14,9.07,9.24,9.02,9.07,2845,4.39469908564457,4.47706941029282,4.37047251957156,4.39469908564457,5871.65343909214,0.0,1.0
2021-09-15,9.2632,9.2632,9.14,9.14,2114,4.4883105369507,4.4883105369507,4.42861627814679,4.42861627814679,4362.97904050642,0.0,1.0
2021-09-16,8.99,9.07,8.95,9.013,4839,4.35593657992775,4.39469908564457,4.33655532706934,4.36708080032134,9986.97047162279,0.0,1.0
2021-09-17,8.9848,9.1436,8.98,9.1436,2937,4.35341701705616,4.43036059090405,4.35109126671315,4.43036059090405,6061.52764520688,0.0,1.0
2021-09-20,9.0362,9.09,8.95,9.09,2469,4.37832192697922,4.40438971207378,4.33655532706934,4.40438971207378,5095.64581410139,0.0,1.0
2021-09-21,8.75,9.17,8.75,8.99,5175,4.23964906277729,4.4431522177906,4.23964906277729,4.35593657992775,10680.4240939549,0.0,1.0
2021-09-22,8.83,8.9706,8.62,8.95,2319,4.27841156849411,4.34653667229142,4.17665999098746,4.33655532706934,4786.06830413169,0.0,1.0
2021-09-23,8.738,8.799,8.6,8.6,1256,4.23383468691977,4.26339109752884,4.16696936455825,4.16696936455825,2592.19568347969,0.0,1.0
2021-09-24,8.89,8.9,8.7106,8.9,1631,4.30748344778173,4.31232876099633,4.22055852871176,4.31232876099633,3366.13945840396,0.0,1.0
2021-09-27,8.8523,8.8523,8.8523,8.8523,344,4.28921661696268,4.28921661696268,4.28921661696268,4.28921661696268,709.964422863863,0.0,1.0
2021-09-28,8.87,8.8799,8.84,8.8799,5328,4.29779282135252,4.30258968143498,4.28325688170871,4.30258968143498,10996.193154124,0.0,1.0
2021-09-29,8.7,8.7,8.5101,8.65,1255,4.21542249670428,4.21542249670428,4.12340999875897,4.19119593063126,2590.13183341322,0.0,1.0
2021-09-30,8.9299,9.0444,8.51,8.626,1778,4.32681624750799,4.38229508381519,4.12336154562683,4.17956717891622,3669.52541817427,0.0,1.0
2021-10-01,8.51,8.94,8.51,8.85,1423,4.12336154562683,4.33171001385474,4.12336154562683,4.28810219492332,2936.8586445793,0.0,1.0
2021-10-04,8.54,8.5754,8.54,8.5754,893,4.13789748527063,4.15504989405033,4.13789748527063,4.15504989405033,1843.018109353,0.0,1.0
2021-10-05,8.74,9.13,8.51,9.13,1023,4.23480374956269,4.42377096493219,4.12336154562683,4.42377096493219,2111.31861799341,0.0,1.0
2021-10-06,8.74,8.74,8.74,8.74,52,4.23480374956269,4.23480374956269,4.23480374956269,4.23480374956269,107.320203456165,0.0,1.0
2021-10-07,8.56,8.99,8.51,8.5121,7973,4.14758811169984,4.35593657992775,4.12336154562683,4.12437906140189,16455.0765799232,0.0,1.0
2021-10-08,8.91,9.1,8.63,8.75,1812,4.31717407421093,4.40923502528838,4.18150530420206,4.23964906277729,3739.69632043408,0.0,1.0
2021-10-11,9.0999,9.0999,9.0497,9.0536,949,4.40918657215624,4.40918657215624,4.38486309981893,4.38675277197263,1958.59371307502,0.0,1.0
2021-10-12,8.66,9.0999,8.65,8.85,1898,4.19604124384587,4.40918657215624,4.19119593063126,4.28810219492332,3917.18742615004,0.0,1.0
2021-10-13,8.66,8.66,8.66,8.66,197,4.19604124384587,4.19604124384587,4.19604124384587,4.19604124384587,406.57846309355,0.0,1.0
2021-10-14,8.65,8.7,8.65,8.67,2014,4.19119593063126,4.21542249670428,4.19119593063126,4.20088655706047,4156.59403385995,0.0,1.0
2021-10-15,8.8054,8.8054,8.5711,8.7498,1706,4.26649209798619,4.26649209798619,4.15296640936805,4.239552156513,3520.92821338881,0.0,1.0
2021-10-18,8.59,8.81,8.5435,8.81,1635,4.16212405134365,4.26872094206491,4.13959334489575,4.26872094206491,3374.39485866982,0.0,1.0
2021-10-19,8.75,8.75,8.6,8.61,688,4.23964906277729,4.23964906277729,4.16696936455825,4.17181467777285,1419.92884572773,0.0,1.0
2021-10-20,8.55,8.55,8.55,8.55,316,4.14274279848524,4.14274279848524,4.14274279848524,4.14274279848524,652.176621002851,0.0,1.0
2021-10-21,8.62,8.869,8.62,8.869,406,4.17665999098746,4.29730829003106,4.17665999098746,4.29730829003106,837.923126984676,0.0,1.0
2021-10-22,8.62,8.62,8.62,8.62,171,4.17665999098746,4.17665999098746,4.17665999098746,4.17665999098746,352.918361365467,0.0,1.0
2021-10-25,8.6,8.908,8.58,8.9077,4369,4.16696936455825,4.31620501156801,4.15727873812905,4.31605965217157,9016.96094038437,0.0,1.0
2021-10-26,8.6,8.6,8.6,8.6,420,4.16696936455825,4.16696936455825,4.16696936455825,4.16696936455825,866.817027915183,0.0,1.0
2021-10-27,8.629,8.7299,8.51,8.51,2267,4.1810207728806,4.22990998321594,4.12336154562683,4.12336154562683,4678.74810067552,0.0,1.0
2021-10-28,8.52,8.8247,8.5,8.5,1372,4.12820685884143,4.27584355249037,4.11851623241223,4.11851623241223,2831.6022911896,0.0,1.0
2021-10-29,8.52,8.74,8.52,8.5617,3464,4.12820685884143,4.23480374956269,4.12820685884143,4.14841181494632,7149.17663023379,0.0,1.0
2021-11-01,8.56,8.64,8.55,8.55,6416,4.14758811169984,4.18635061741666,4.14274279848524,4.14274279848524,13241.6620264376,0.0,1.0
2021-11-02,8.64,8.6741,8.58,8.58,6635,4.18635061741666,4.20287313547846,4.15727873812905,4.15727873812905,13693.6451909934,0.0,1.0
2021-11-03,8.64,8.7113,8.64,8.7113,704,4.18635061741666,4.22089770063678,4.18635061741666,4.22089770063678,1452.95044679116,0.0,1.0
2021-11-04,8.6507,8.6507,8.62,8.62,355,4.19153510255629,4.19153510255629,4.17665999098746,4.17665999098746,732.666773594975,0.0,1.0
2021-11-05,8.7139,8.715,8.5,8.5,4915,4.22215748207257,4.22269046652618,4.11851623241223,4.11851623241223,10143.8230766741,0.0,1.0
2021-11-08,8.65,8.8925,8.65,8.72,1251,4.19119593063126,4.30869477608538,4.19119593063126,4.22511312313348,2581.87643314737,0.0,1.0
2021-11-09,8.65,8.65,8.65,8.65,197,4.19119593063126,4.19119593063126,4.19119593063126,4.19119593063126,406.57846309355,0.0,1.0
2021-11-10,8.725,8.725,8.5114,8.695,2287,4.22753577974078,4.22753577974078,4.12403988947687,4.21299984009698,4720.02510200482,0.0,1.0
2021-11-11,8.68,8.825,8.5213,8.7001,6342,4.20573187027507,4.27598891188681,4.12883674955933,4.21547094983642,13088.9371215193,0.0,1.0
2021-11-12,9.3,9.3291,8.9,8.95,23837,4.50614128958043,4.52024115103493,4.31232876099633,4.33655532706934,49195.9940343196,0.0,1.0
2021-11-15,8.9314,9.2114,8.5,8.95,22098,4.32754304449018,4.46321181449906,4.11851623241223,4.33655532706934,45606.9587687374,0.0,1.0
2021-11-16,8.93,9.177,8.88,8.95,8073,4.32686470064014,4.44654393704082,4.30263813456712,4.33655532706934,16661.4615865697,0.0,1.0
2021-11-17,8.79,9.0499,8.6,8.6,4403,4.2590303156357,4.38496000608322,4.16696936455825,4.16696936455825,9087.13184264416,0.0,1.0
2021-11-18,8.7188,8.9754,8.5447,8.9754,9257,4.22453168554773,4.34886242263443,4.1401747824815,4.34886242263443,19105.0600652639,0.0,1.0
2021-11-19,8.61,8.885,8.6,8.75,17108,4.17181467777285,4.30506079117443,4.16696936455825,4.23964906277729,35308.3469370785,0.0,1.0
2021-11-22,8.8934,9.0,8.37,8.61,18416,4.30913085427469,4.36078189314236,4.05552716062239,4.17181467777285,38007.8628240143,0.0,1.0
2021-11-23,8.75,8.859,8.6464,8.859,775,4.23964906277729,4.29246297681646,4.18945161787401,4.29246297681646,1599.48380151016,0.0,1.0
2021-11-24,8.8,8.959,8.69,8.78,7691,4.2638756288503,4.34091610896249,4.21057718348967,4.2541850024211,15873.0708611802,0.0,1.0
2021-11-26,9.03,9.03,8.65,8.71,7001,4.37531783278616,4.37531783278616,4.19119593063126,4.22026780991888,14449.0143153195,0.0,1.0
2021-11-29,8.81,9.03,8.65,8.65,5313,4.26872094206491,4.37531783278616,4.19119593063126,4.19119593063126,10965.235403127,0.0,1.0
2021-11-30,8.73,8.8698,8.655,8.8698,1483,4.22995843634809,4.29769591508823,4.19361858723857,4.29769591508823,3060.68964856718,0.0,1.0
2021-12-01,8.8,8.89,8.71,8.76,3075,4.2638756288503,4.30748344778173,4.22026780991888,4.24449437599189,6346.33895437902,0.0,1.0
2021-12-02,8.72,8.8803,8.71,8.8,4611,4.22511312313348,4.30278349396356,4.22026780991888,4.2638756288503,9516.41265646883,0.0,1.0
2021-12-03,8.8,8.8,8.64,8.69,5690,4.2638756288503,4.2638756288503,4.18635061741666,4.21057718348967,11743.3068781843,0.0,1.0
2021-12-06,8.8495,8.92,8.65,8.84,5845,4.28785992926259,4.32201938742553,4.19119593063126,4.28325688170871,12063.2036384863,0.0,1.0
2021-12-07,9.03,9.05,8.6272,8.84,16984,4.37531783278616,4.38500845921537,4.18014861650197,4.28325688170871,35052.4295288368,0.0,1.0
2021-12-08,8.85,8.9923,8.61,8.9,15892,4.28810219492332,4.35705100196711,4.17181467777285,4.31232876099633,32798.7052562573,0.0,1.0
2021-12-09,8.47,8.9,8.404,8.9,15193,4.10398029276842,4.31232876099633,4.07200122555204,4.31232876099633,31356.0740597985,0.0,1.0
2021-12-10,8.56,8.79,8.44,8.54,9917,4.14758811169984,4.2590303156357,4.08944435312461,4.13789748527063,20467.2011091306,0.0,1.0
2021-12-13,8.3,8.54,8.3,8.31,11337,4.02160996812017,4.13789748527063,4.02160996812017,4.02645528133478,23397.8682035106,0.0,1.0
2021-12-14,8.13,8.6063,8.0675,8.6063,4479,3.93923964347193,4.17002191188345,3.90895643588066,4.17002191188345,9243.98444769548,0.0,1.0
2021-12-15,8.09,8.2088,8.05,8.14,8266,3.91985839061352,3.977420711603,3.90047713775511,3.94408495668653,17059.7846493974,0.0,1.0
2021-12-16,8.21,8.68,8.11,8.23,10920,3.97800214918875,4.20573187027507,3.92954901704272,3.98769277561795,22537.2427257947,0.0,1.0
2021-12-17,8.26,8.5799,8.0,8.0,4355,4.00222871526176,4.1572302849969,3.87625057168209,3.87625057168209,8988.06703945386,0.0,1.0
2021-12-20,8.115,8.3598,8.0,8.02,6953,3.93197167365002,4.0505849411435,3.87625057168209,3.8859411981113,14349.9495121292,0.0,1.0
2021-12-21,8.2928,8.5491,8.05,8.05,5127,4.01812134260566,4.14230672029592,3.90047713775511,3.90047713775511,10581.3592907646,0.0,1.0
2021-12-22,8.3199,8.32,7.97,8.25,4554,4.03125214141723,4.03130059454938,3.86171463203829,3.99738340204716,9398.77320268034,0.0,1.0
2021-12-23,8.59,8.7679,8.3,8.62,5818,4.16212405134365,4.24832217343143,4.02160996812017,4.17665999098746,12007.4796866917,0.0,1.0
2021-12-27,8.23,8.7355,8.23,8.63,9847,3.98769277561795,4.23262335861612,3.98769277561795,4.18150530420206,20322.7316044781,0.0,1.0
2021-12-28,8.37,8.54,8.12,8.54,11682,4.05552716062239,4.13789748527063,3.93439433025733,4.13789748527063,24109.8964764409,0.0,1.0
2021-12-29,8.26,9.0,8.168,8.49,40578,4.00222871526176,4.36078189314236,3.95765183368742,4.11367091919762,83746.9079970055,0.0,1.0
2021-12-30,8.73,8.88,8.39,8.39,5640,4.22995843634809,4.30263813456712,4.0652177870516,4.0652177870516,11640.114374861,0.0,1.0
2021-12-31,8.79,8.9799,8.77,8.77,2421,4.2590303156357,4.351042813581,4.2493396892065,4.2493396892065,4996.58101091109,0.0,1.0
2022-01-03,8.94,8.94,8.6384,8.8,2421,4.33171001385474,4.33171001385474,4.18557536730233,4.2638756288503,4996.58101091109,0.0,1.0
2022-01-04,8.93,8.93,8.78,8.82,1259,4.32686470064014,4.32686470064014,4.2541850024211,4.27356625527951,2598.38723367908,0.0,1.0
2022-01-05,8.82,9.0,8.58,9.0,7228,4.27356625527951,4.36078189314236,4.15727873812905,4.36078189314236,14917.508280407,0.0,1.0
2022-01-06,8.8029,8.8029,8.39,8.54,15083,4.26528076968254,4.26528076968254,4.0652177870516,4.13789748527063,31129.0505524874,0.0,1.0
2022-01-07,8.69,8.89,8.49,8.76,7569,4.21057718348967,4.30748344778173,4.11367091919762,4.24449437599189,15621.2811530715,0.0,1.0
2022-01-10,8.58,8.83,8.388,8.57,5866,4.15727873812905,4.27841156849411,4.06424872440868,4.15243342491444,12106.544489882,0.0,1.0
2022-01-11,8.87,8.96,8.42,8.6,9756,4.29779282135252,4.34140064028395,4.0797537266954,4.16696936455825,20134.9212484298,0.0,1.0
2022-01-12,8.6,8.94,8.6,8.7,6686,4.16696936455825,4.33171001385474,4.16696936455825,4.21542249670428,13798.9015443831,0.0,1.0
2022-01-13,8.64,8.83,8.44,8.68,7740,4.18635061741666,4.27841156849411,4.08944435312461,4.20573187027507,15974.1995144369,0.0,1.0
2022-01-14,8.65,8.7,8.43,8.6,3406,4.19119593063126,4.21542249670428,4.08459903991001,4.16696936455825,7029.47332637884,0.0,1.0
2022-01-18,8.44,8.8,8.2892,8.48,4516,4.08944435312461,4.2638756288503,4.0163770298484,4.10882560598302,9320.34690015467,0.0,1.0
2022-01-19,8.63,8.9326,8.41,8.41,12211,4.18150530420206,4.32812448207593,4.0749084134808,4.0749084134808,25201.6731616007,0.0,1.0
2022-01-20,8.36,8.94,8.35,8.59,14753,4.05068184740779,4.33171001385474,4.04583653419319,4.16212405134365,30447.980030554,0.0,1.0
2022-01-21,8.4,8.64,8.2656,8.64,6843,4.0700631002662,4.18635061741666,4.00494209066194,4.18635061741666,14122.9260048181,0.0,1.0
2022-01-24,8.36,8.557,8.06,8.3324,11905,4.05068184740779,4.14613451773546,3.90532245096971,4.03730878293548,24570.1350412625,0.0,1.0
2022-01-25,8.07,8.43,8.07,8.39,5149,3.91016776418431,4.08459903991001,3.91016776418431,4.0652177870516,10626.7639922269,0.0,1.0
2022-01-26,8.4,8.42,8.24,8.25,4682,4.0700631002662,4.0797537266954,3.99253808883256,3.99738340204716,9662.94601118782,0.0,1.0
2022-01-27,8.31,8.4299,8.14,8.3843,5697,4.02645528133478,4.08455058677786,3.94408495668653,4.06245595851927,11757.7538286495,0.0,1.0
2022-01-28,8.265,8.3,8.2066,8.2066,1777,4.00465137186906,4.02160996812017,3.97635474269578,3.97635474269578,3667.46156810781,0.0,1.0
2022-01-31,8.3,8.32,8.25,8.32,2051,4.02160996812017,4.03130059454938,3.99738340204716,4.03130059454938,4232.95648631915,0.0,1.0
2022-02-01,8.47,8.47,8.13,8.32,6707,4.10398029276842,4.10398029276842,3.93923964347193,4.03130059454938,13842.2423957789,0.0,1.0
2022-02-02,8.223,8.51,8.18,8.51,2376,3.98430105636773,4.12336154562683,3.96346620954494,4.12336154562683,4903.70775792018,0.0,1.0
2022-02-03,8.4,8.4,8.22,8.39,3038,4.0700631002662,4.0700631002662,3.98284746240335,4.0652177870516,6269.97650191982,0.0,1.0
2022-02-04,8.46,8.5,8.2226,8.3268,6510,4.09913497955382,4.11851623241223,3.98410724383915,4.03459540753531,13435.6639326853,0.0,1.0
2022-02-07,8.72,8.8019,8.36,8.8,16919,4.22511312313348,4.26479623836108,4.05068184740779,4.2638756288503,34918.2792745166,0.0,1.0
2022-02-08,8.61,8.8856,8.39,8.53,20342,4.17181467777285,4.3053515099673,4.0652177870516,4.13305217205603,41982.8380520254,0.0,1.0
2022-02-09,7.9,8.44,7.88,8.26,42137,3.82779743953607,4.08944435312461,3.81810681310686,4.00222871526176,86964.4502506239,0.0,1.0
2022-02-10,7.95,8.181,7.755,7.95,26761,3.85202400560908,3.9639507408664,3.75754039792433,3.85202400560908,55230.6916286624,0.0,1.0
2022-02-11,8.0699,8.1811,7.85,7.8501,14223,3.91011931105217,3.96399919399855,3.80357087346305,3.8036193265952,29354.1394953277,0.0,1.0
2022-02-14,8.0,8.76,7.86,7.99,37017,3.87625057168209,4.24449437599189,3.80841618667766,3.87140525846749,76397.5379103246,0.0,1.0
2022-02-15,7.89,8.24,7.8,8.01,27447,3.82295212632147,3.99253808883256,3.77934430739004,3.8810958848967,56646.4927742571,0.0,1.0
2022-02-16,7.999,8.05,7.8,7.89,8675,3.87576604036063,3.90047713775511,3.77934430739004,3.82295212632147,17903.8993265815,0.0,1.0
2022-02-17,8.03,8.04,7.81,8.0,6886,3.8907865113259,3.8956318245405,3.78418962060464,3.87625057168209,14211.6715576761,0.0,1.0
2022-02-18,7.69,7.85,7.56,7.85,10391,3.72604586202941,3.80357087346305,3.66305679023958,3.80357087346305,21445.4660406349,0.0,1.0
2022-02-22,7.71,7.8579,7.4906,7.6896,9857,3.73573648845862,3.80739867090259,3.62943031653024,3.72585204950083,20343.3701051427,0.0,1.0
2022-02-23,7.37,7.5801,7.13,7.58,40099,3.57099583916213,3.67279586980093,3.45470832201167,3.67274741666878,82758.3238151688,0.0,1.0
2022-02-24,7.18,7.3,6.6053,7.3,15275,3.47893488808468,3.53707864665991,3.20047473764147,3.53707864665991,31525.3097652486,0.0,1.0
2022-02-25,8.9,9.29,7.2,7.2713,1458884,4.31232876099633,4.50129597636583,3.48862551451388,3.523172597734,3010917.84036432,0.0,1.0
2022-02-28,8.25,8.52,7.8,8.42,143052,3.99738340204716,4.12820685884143,3.77934430739004,4.0797537266954,295237.879707911,0.0,1.0
2022-03-01,7.07,8.04,6.65,8.04,170755,3.42563644272405,3.8956318245405,3.22213328771074,3.8956318245405,352412.718099183,0.0,1.0
2022-03-02,6.99,7.27,6.86,7.27,33259,3.38687393700723,3.5225427070161,3.3238848652174,3.5225427070161,68641.5893605501,0.0,1.0
2022-03-03,7.16,7.33,6.8901,6.99,30256,3.46924426165547,3.55161458630372,3.33846925799335,3.38687393700723,62443.8476109567,0.0,1.0
2022-03-04,7.2652,7.3399,6.96,7.16,37615,3.52021695667309,3.55641144638618,3.37233799736342,3.46924426165547,77631.7202500705,0.0,1.0
2022-03-07,7.08,7.34,6.91,7.26,26163,3.43048175593865,3.55645989951832,3.34811143129041,3.5176973938015,53996.5092889165,0.0,1.0
2022-03-08,8.03,8.45,7.09,7.12,137280,3.8907865113259,4.09428966633921,3.43532706915326,3.44986300879706,283325.337124277,0.0,1.0
2022-03-09,7.72,8.005,7.42,7.97,13181,3.74058180167322,3.8786732282894,3.59522240523514,3.86171463203829,27203.6077260715,0.0,1.0
2022-03-10,7.55,7.9999,7.37,7.57,25029,3.65821147702498,3.87620211854995,3.57099583916213,3.66790210345418,51656.1033135454,0.0,1.0
2022-03-11,7.47,7.5,7.32,7.5,7370,3.61944897130816,3.63398491095196,3.54676927308912,3.63398491095196,15210.574989845,0.0,1.0
2022-03-14,7.71,7.97,7.35,7.35,4488,3.73573648845862,3.86171463203829,3.56130521273292,3.56130521273292,9262.55909829366,0.0,1.0
2022-03-15,7.48,7.84,7.13,7.84,35081,3.62429428452276,3.79872556024845,3.45470832201167,3.79872556024845,72401.9241816488,0.0,1.0
2022-03-16,7.26,7.78,7.2171,7.4,3825,3.5176973938015,3.76965368096084,3.49691100011086,3.58553177880594,7894.22650422756,0.0,1.0
2022-03-17,7.25,7.5,7.25,7.375,7385,3.5128520805869,3.63398491095196,3.5128520805869,3.57341849576943,15241.532740842,0.0,1.0
2022-03-18,7.26,7.45,7.19,7.19,14307,3.5176973938015,3.60975834487895,3.48378020129928,3.48378020129928,29527.5029009108,0.0,1.0
2022-03-21,7.4,7.735,7.1,7.25,28904,3.58553177880594,3.74784977149512,3.44017238236786,3.5128520805869,59653.5223210962,0.0,1.0
2022-03-22,7.45,7.65,7.22,7.4,11237,3.60975834487895,3.706664609171,3.49831614094309,3.58553177880594,23191.4831968641,0.0,1.0
2022-03-23,7.74,8.1,7.35,7.37,62768,3.75027242810243,3.92470370382812,3.56130521273292,3.57099583916213,129543.740971857,0.0,1.0
2022-03-24,7.67,7.99,7.35,7.75,50404,3.71635523560021,3.87140525846749,3.56130521273292,3.75511774131703,104026.298750088,0.0,1.0
2022-03-25,7.5,7.66,7.45,7.62,1952,3.63398491095196,3.71150992238561,3.60975834487895,3.69212866952719,4028.63532973914,0.0,1.0
2022-03-28,7.39,7.73,7.34,7.34,41023,3.58068646559133,3.74542711488782,3.55645989951832,3.55645989951832,84665.3212765823,0.0,1.0
2022-03-29,7.66,7.93,7.6116,7.85,7474,3.71150992238561,3.84233337917988,3.68805860642693,3.80357087346305,15425.2153967573,0.0,1.0
2022-03-30,8.02,8.03,7.595,7.66,9049,3.8859411981113,3.8907865113259,3.68001538649069,3.71150992238561,18675.7792514392,0.0,1.0
2022-03-31,7.88,7.96,7.62,7.85,6096,3.81810681310686,3.85686931882368,3.69212866952719,3.80357087346305,12581.2300051689,0.0,1.0
2022-04-01,7.69,7.88,7.64,7.8,4419,3.72604586202941,3.81810681310686,3.7018192959564,3.77934430739004,9120.15344370761,0.0,1.0
2022-04-04,7.74,7.9831,7.67,7.77,13724,3.75027242810243,3.86806199234942,3.71635523560021,3.76480836774623,28324.2783121618,0.0,1.0
2022-04-05,7.635,7.8,7.635,7.76,2567,3.6993966393491,3.77934430739004,3.6993966393491,3.75996305453163,5297.90312061493,0.0,1.0
2022-04-06,7.31,7.59,7.31,7.485,16517,3.54192395987451,3.67759272988339,3.54192395987451,3.62671694113006,34088.6115477978,0.0,1.0
2022-04-07,7.48,7.52,7.095,7.52,29717,3.62429428452276,3.64367553738117,3.43774972576056,3.64367553738117,61331.4324251321,0.0,1.0
2022-04-08,7.47,7.5,7.3,7.4,2712,3.61944897130816,3.63398491095196,3.53707864665991,3.58553177880594,5597.16138025231,0.0,1.0
2022-04-11,7.31,7.31,7.0845,7.0845,1847,3.54192395987451,3.54192395987451,3.43266214688522,3.43266214688522,3811.93107276034,0.0,1.0
2022-04-12,7.12,7.29,7.12,7.29,1790,3.44986300879706,3.53223333344531,3.44986300879706,3.53223333344531,3694.29161897185,0.0,1.0
2022-04-13,7.06,7.47,7.02,7.18,44087,3.42079112950945,3.61944897130816,3.40140987665104,3.47893488808468,90988.9578802301,0.0,1.0
2022-04-14,7.0,7.275,7.0,7.1,12349,3.39171925022183,3.5249653636234,3.39171925022183,3.44017238236786,25486.4844707728,0.0,1.0
2022-04-18,7.4,7.69,7.01,7.1487,26785,3.58553177880594,3.72604586202941,3.39656456343643,3.46376905772297,55280.2240302575,0.0,1.0
2022-04-19,7.405,7.68,7.1753,7.51,27275,3.58795443541324,3.72120054881481,3.47665759087382,3.63883022416657,56291.5105628252,0.0,1.0
2022-04-20,7.65,7.65,7.1129,7.26,17445,3.706664609171,3.706664609171,3.4464228364147,3.5176973938015,36003.8644094771,0.0,1.0
2022-04-21,7.4,7.8311,7.1214,7.6026,19188,3.58553177880594,3.79441323148746,3.45054135264711,3.68369782453379,39601.155075325,0.0,1.0
2022-04-22,7.5,7.67,7.25,7.33,13828,3.63398491095196,3.71635523560021,3.5128520805869,3.55161458630372,28538.9187190742,0.0,1.0
2022-04-25,7.49,7.7,7.2617,7.5,3334,3.62913959773736,3.73089117524402,3.51852109704798,3.63398491095196,6880.87612159338,0.0,1.0
2022-04-26,7.17,7.49,7.17,7.42,5058,3.47408957487008,3.62913959773736,3.47408957487008,3.59522240523514,10438.9536361785,0.0,1.0
2022-04-27,6.9,7.5157,6.81,7.5157,19713,3.34326611807581,3.64159205269889,3.29965829914438,3.64159205269889,40684.676360219,0.0,1.0
2022-04-28,7.19,7.2664,6.85,6.9039,30932,3.48378020129928,3.52079839425885,3.31903955200279,3.3451557902295,63839.0102558868,0.0,1.0
2022-04-29,7.03,7.31,7.03,7.18,8403,3.40625518986564,3.54192395987451,3.40625518986564,3.47893488808468,17342.532108503,0.0,1.0
2022-05-02,7.11,7.3,7.0,7.15,8038,3.44501769558246,3.53707864665991,3.39171925022183,3.46439894844087,16589.2268342434,0.0,1.0
2022-05-03,7.48,7.48,7.0865,7.18,11846,3.62429428452276,3.62429428452276,3.43363120952814,3.47893488808468,24448.3678873411,0.0,1.0
2022-05-04,7.55,7.69,7.0,7.24,16233,3.65821147702498,3.72604586202941,3.39171925022183,3.50800676737229,33502.4781289218,0.0,1.0
2022-05-05,7.32,7.52,7.0723,7.0723,8284,3.54676927308912,3.64367553738117,3.42675086476341,3.42675086476341,17096.9339505937,0.0,1.0
2022-05-06,7.22,7.5,7.22,7.5,1648,3.49831614094309,3.63398491095196,3.49831614094309,3.63398491095196,3401.22490953386,0.0,1.0
2022-05-09,7.01,7.1039,6.86,7.07,4925,3.39656456343643,3.44206205452155,3.3238848652174,3.42563644272405,10164.4615773388,0.0,1.0
2022-05-10,6.81,7.02,6.7,7.02,7290,3.29965829914438,3.40140987665104,3.24635985378375,3.40140987665104,15045.4669845278,0.0,1.0
2022-05-11,7.01,7.2562,7.01,7.1,19093,3.39656456343643,3.51585617477995,3.39656456343643,3.44017238236786,39405.089319011,0.0,1.0
2022-05-12,7.0,7.0,6.81,6.9514,9501,3.39171925022183,3.39171925022183,3.29965829914438,3.36817102799886,19608.6394814813,0.0,1.0
2022-05-13,7.1453,7.46,7.0,7.0,12942,3.46212165123001,3.61460365809355,3.39171925022183,3.39171925022183,26710.3475601864,0.0,1.0
2022-05-16,7.32,7.49,7.2657,7.2767,11479,3.54676927308912,3.62913959773736,3.52045922233382,3.52578906686989,23690.9349129485,0.0,1.0
2022-05-17,7.64,7.85,7.5,7.8406,11133,3.7018192959564,3.80357087346305,3.63398491095196,3.79901627904133,22976.8427899517,0.0,1.0
2022-05-18,7.8161,7.8161,7.58,7.7829,9045,3.78714526166555,3.78714526166555,3.67274741666878,3.77105882179307,18667.5238511734,0.0,1.0
2022-05-19,7.87,7.87,7.51,7.64,9279,3.81326149989226,3.81326149989226,3.63883022416657,3.7018192959564,19150.4647667261,0.0,1.0
2022-05-20,7.91,7.99,7.8,7.97,3310,3.83264275275067,3.87140525846749,3.77934430739004,3.86171463203829,6831.34371999822,0.0,1.0
2022-05-23,8.0,8.1,7.85,7.85,10814,3.87625057168209,3.92470370382812,3.80357087346305,3.80357087346305,22318.4746187495,0.0,1.0
2022-05-24,8.1695,8.43,7.99,7.995,3498,3.95837863066961,4.08459903991001,3.87140525846749,3.87382791507479,7219.34753249359,0.0,1.0
2022-05-25,8.2649,8.44,8.25,8.26,2692,4.00460291873692,4.08944435312461,3.99738340204716,4.00222871526176,5555.88437892302,0.0,1.0
2022-05-26,8.49,8.49,8.21,8.21,5798,4.11367091919762,4.11367091919762,3.97800214918875,3.97800214918875,11966.2026853625,0.0,1.0
2022-05-27,8.94,8.95,8.25,8.25,6117,4.33171001385474,4.33655532706934,3.99738340204716,3.99738340204716,12624.5708565647,0.0,1.0
2022-05-31,8.945,9.0,8.4167,8.4167,10978,4.33413267046204,4.36078189314236,4.07815477333459,4.07815477333459,22656.9460296497,0.0,1.0
2022-06-01,8.98,8.99,8.45,8.86,7562,4.35109126671315,4.35593657992775,4.09428966633921,4.29294750813792,15606.8342026062,0.0,1.0
2022-06-02,9.1,9.11,8.7227,8.7227,8411,4.40923502528838,4.41408033850298,4.22642135770143,4.22642135770143,17359.0429090348,0.0,1.0
2022-06-03,9.155,9.155,9.05,9.06,847,4.4358842479687,4.4358842479687,4.38500845921537,4.38985377242997,1748.08100629562,0.0,1.0
2022-06-06,9.5,9.65,9.2076,9.21,10293,4.60304755387249,4.67572725209153,4.46137059547751,4.46253347064901,21243.2087341213,0.0,1.0
2022-06-07,9.68,9.97,9.5,9.5,5714,4.69026319173533,4.83077727495881,4.60304755387249,4.60304755387249,11792.8392797794,0.0,1.0
2022-06-08,9.65,9.98,9.1601,9.98,11777,4.67572725209153,4.83562258817341,4.43835535770814,4.83562258817341,24305.962232755,0.0,1.0
2022-06-09,9.65,9.65,9.4,9.4215,2851,4.67572725209153,4.67572725209153,4.55459442172646,4.56501184513786,5884.03653949091,0.0,1.0
2022-06-10,9.2,9.52,9.16,9.5,9862,4.45768815743441,4.61273818030169,4.438306904576,4.60304755387249,20353.6893554751,0.0,1.0
2022-06-13,9.17,9.17,8.51,8.66,6612,4.4431522177906,4.4431522177906,4.12336154562683,4.19604124384587,13646.1766394647,0.0,1.0
2022-06-14,8.77,8.99,8.7,8.99,3633,4.2493396892065,4.35593657992775,4.21542249670428,4.35593657992775,7497.96729146632,0.0,1.0
2022-06-15,8.87,8.99,8.8394,8.973,5213,4.29779282135252,4.35593657992775,4.28296616291584,4.34769954746293,10758.8503964806,0.0,1.0
2022-06-16,8.595,8.95,8.43,8.95,8801,4.16454670795095,4.33655532706934,4.08459903991001,4.33655532706934,18163.944434956,0.0,1.0
2022-06-17,8.87,9.34,8.71,8.95,22156,4.29779282135252,4.52552254243884,4.22026780991888,4.33655532706934,45726.6620725924,0.0,1.0
2022-06-21,9.2168,9.2168,9.15,9.15,379,4.46582828363494,4.46582828363494,4.43346159136139,4.43346159136139,782.199175190129,0.0,1.0
2022-06-22,8.71,9.0,8.71,8.75,3612,4.22026780991888,4.36078189314236,4.22026780991888,4.23964906277729,7454.62644007057,0.0,1.0
2022-06-23,8.56,8.96,8.5,8.96,3960,4.14758811169984,4.34140064028395,4.11851623241223,4.34140064028395,8172.84626320029,0.0,1.0
2022-06-24,9.07,9.07,8.5,8.62,1811,4.39469908564457,4.39469908564457,4.11851623241223,4.17665999098746,3737.63247036761,0.0,1.0
2022-06-27,8.758,8.86,8.56,8.8599,3596,4.24352531334897,4.29294750813792,4.14758811169984,4.29289905500577,7421.60483900714,0.0,1.0
2022-06-28,8.8,8.8,8.8,8.8,362,4.2638756288503,4.2638756288503,4.2638756288503,4.2638756288503,747.113724060229,0.0,1.0
2022-06-29,8.9,8.9,8.9,8.9,170,4.31232876099633,4.31232876099633,4.31232876099633,4.31232876099633,350.854511299002,0.0,1.0
2022-06-30,9.1,9.1,8.9,8.9,2204,4.40923502528838,4.40923502528838,4.31232876099633,4.31232876099633,4548.72554648825,0.0,1.0
2022-07-01,8.95,9.0404,8.7,8.95,3036,4.33655532706934,4.38035695852935,4.21542249670428,4.33655532706934,6265.84880178689,0.0,1.0
2022-07-05,8.76,8.925,8.56,8.85,4205,4.24449437599189,4.32444204403284,4.14758811169984,4.28810219492332,8678.48952948416,0.0,1.0
2022-07-06,8.51,8.81,8.51,8.81,8289,4.12336154562683,4.26872094206491,4.12336154562683,4.26872094206491,17107.2532009261,0.0,1.0
2022-07-07,8.6498,8.6537,8.45,8.65,3937,4.19109902436697,4.19298869652067,4.09428966633921,4.19119593063126,8125.37771167161,0.0,1.0
2022-07-08,8.71,8.8,8.71,8.8,1176,4.22026780991888,4.2638756288503,4.22026780991888,4.2638756288503,2427.08767816251,0.0,1.0
2022-07-11,8.75,8.84,8.75,8.82,4267,4.23964906277729,4.28325688170871,4.23964906277729,4.27356625527951,8806.44823360496,0.0,1.0
2022-07-12,8.66,8.81,8.6,8.81,3556,4.19604124384587,4.26872094206491,4.16696936455825,4.26872094206491,7339.05083634854,0.0,1.0
2022-07-13,8.8,8.8,8.67,8.7,2859,4.2638756288503,4.2638756288503,4.20088655706047,4.21542249670428,5900.54734002264,0.0,1.0
2022-07-14,8.7053,8.9457,8.6201,8.75,4597,4.21799051270802,4.33447184238706,4.1767084441196,4.23964906277729,9487.51875553831,0.0,1.0
2022-07-15,8.9,8.9,8.7,8.7,5851,4.31232876099633,4.31232876099633,4.21542249670428,4.21542249670428,12075.5867388851,0.0,1.0
2022-07-18,8.74,8.74,8.7,8.7,727,4.23480374956269,4.23480374956269,4.21542249670428,4.21542249670428,1500.41899831985,0.0,1.0
2022-07-19,8.32,8.65,8.32,8.65,3247,4.03130059454938,4.19119593063126,4.03130059454938,4.19119593063126,6701.32116581094,0.0,1.0
2022-07-20,8.28,8.45,8.28,8.35,2650,4.01191934169097,4.09428966633921,4.01191934169097,4.04583653419319,5469.2026761315,0.0,1.0
2022-07-21,8.28,8.49,8.28,8.28,3125,4.01191934169097,4.11367091919762,4.01191934169097,4.01191934169097,6449.53145770225,0.0,1.0
2022-07-22,8.19,8.37,8.19,8.2,1241,3.96831152275954,4.05552716062239,3.96831152275954,3.97315683597415,2561.23793248272,0.0,1.0
2022-07-25,8.27,8.4891,8.23,8.23,2006,4.00707402847636,4.11323484100831,3.98769277561795,3.98769277561795,4140.08323332823,0.0,1.0
2022-07-26,8.245,8.245,8.245,8.245,252,3.99496074543986,3.99496074543986,3.99496074543986,3.99496074543986,520.090216749109,0.0,1.0
2022-07-27,8.0301,8.25,8.02,8.25,2207,3.89083496445805,3.99738340204716,3.8859411981113,3.99738340204716,4554.91709668763,0.0,1.0
2022-07-28,7.87,7.98,7.76,7.95,2996,3.81326149989226,3.86655994525289,3.75996305453163,3.85202400560908,6183.2947991283,0.0,1.0
2022-07-29,7.88,8.13,7.86,7.86,1934,3.81810681310686,3.93923964347193,3.80841618667766,3.80841618667766,3991.48602854277,0.0,1.0
2022-08-01,7.82,8.07,7.71,8.07,4300,3.78903493381925,3.91016776418431,3.73573648845862,3.91016776418431,8874.55528579829,0.0,1.0
2022-08-02,7.835,7.8699,7.66,7.745,2241,3.79630290364115,3.81321304676011,3.71150992238561,3.75269508470973,4625.08799894744,0.0,1.0
2022-08-03,7.87,8.07,7.81,7.9219,10383,3.81326149989226,3.91016776418431,3.78418962060464,3.83840867547605,21428.9552401032,0.0,1.0
2022-08-04,7.7,8.06,7.7,8.06,3942,3.73089117524402,3.90532245096971,3.73089117524402,3.90532245096971,8135.69696200392,0.0,1.0
2022-08-05,7.9362,7.99,7.73,7.73,3550,3.84533747337293,3.87140525846749,3.74542711488782,3.74542711488782,7326.66773594976,0.0,1.0
2022-08-08,8.0258,8.1888,7.97,7.97,3093,3.88875147977577,3.96773008517379,3.86171463203829,3.86171463203829,6383.48825557538,0.0,1.0
2022-08-09,8.12,8.205,8.0,8.0,1917,3.93439433025733,3.97557949258145,3.87625057168209,3.87625057168209,3956.40057741286,0.0,1.0
2022-08-10,8.45,8.9,8.175,8.32,30655,4.09428966633921,4.31232876099633,3.96104355293764,4.03130059454938,63267.323787476,0.0,1.0
2022-08-11,8.12,8.9,8.0,8.4617,3358,3.93439433025733,4.31232876099633,3.87625057168209,4.0999586828003,6930.40852318852,0.0,1.0
2022-08-12,8.54,8.5805,8.07,8.3,8216,4.13789748527063,4.15752100378978,3.91016776418431,4.02160996812017,16956.5921460742,0.0,1.0
2022-08-15,8.2784,8.6,8.0,8.4501,7465,4.01114409157663,4.16696936455825,3.87625057168209,4.09433811947136,15406.6407461591,0.0,1.0
2022-08-16,8.31,8.38,8.31,8.38,2289,4.02645528133478,4.06037247383699,4.02645528133478,4.06037247383699,4724.15280213774,0.0,1.0
2022-08-17,8.14,8.355,8.06,8.31,6247,3.94408495668653,4.04825919080049,3.90532245096971,4.02645528133478,12892.8713652051,0.0,1.0
2022-08-18,8.12,8.1303,8.11,8.13,1727,3.93439433025733,3.93938500286837,3.92954901704272,3.93923964347193,3564.26906478457,0.0,1.0
2022-08-19,8.19,8.19,8.0,8.08,1118,3.98284746240335,3.98284746240335,3.89044929172489,3.92935378464213,2298.96326345242,0.03,1.0
2022-08-22,8.2,8.2,7.9999,8.0,2808,3.98771052401801,3.98771052401801,3.89040066110874,3.89044929172489,5774.14028960142,0.0,1.0
2022-08-23,7.95,8.13,7.95,8.04,2700,3.8661339836516,3.95366909271542,3.8661339836516,3.90990153818351,5552.05797077061,0.0,1.0
2022-08-24,8.0,8.0,7.95,7.95,1030,3.89044929172489,3.89044929172489,3.8661339836516,3.8661339836516,2118.00729996064,0.0,1.0
2022-08-25,7.9999,7.9999,7.72,7.99,5913,3.89040066110874,3.89040066110874,3.75428356651451,3.88558623011023,12159.0069559876,0.0,1.0
2022-08-26,8.0,8.0,7.9008,7.9008,1307,3.89044929172489,3.89044929172489,3.8422077205075,3.8422077205075,2687.60732140636,0.0,1.0
2022-08-29,7.88,7.95,7.79,7.79,3887,3.83209255234901,3.8661339836516,3.78832499781711,3.78832499781711,7992.90716014272,0.0,1.0
2022-08-30,7.96,7.96,7.72,7.79,1269,3.87099704526626,3.87099704526626,3.75428356651451,3.78832499781711,2609.46724626218,0.0,1.0
2022-08-31,7.76,7.98,7.75,7.8175,4836,3.77373581297314,3.88072316849557,3.76887275135848,3.80169841725741,9944.35272098023,0.0,1.0
2022-09-01,7.72,7.95,7.72,7.73,1693,3.75428356651451,3.8661339836516,3.75428356651451,3.75914662812917,3481.34597944987,0.0,1.0
2022-09-02,7.86,8.08,7.7,8.08,1212,3.8223664291197,3.92935378464213,3.7445574432852,3.92935378464213,2492.25713354592,0.0,1.0
2022-09-06,7.755,8.01,7.755,7.86,677,3.77130428216581,3.89531235333954,3.77130428216581,3.8223664291197,1392.12712822656,0.0,1.0
2022-09-07,7.92,7.92,7.7,7.71,2460,3.85154479880764,3.85154479880764,3.7445574432852,3.74942050489986,5058.5417067021,0.0,1.0
2022-09-08,7.8984,7.9,7.71,7.73,3232,3.84104058571998,3.84181867557832,3.74942050489986,3.75914662812917,6646.01902278911,0.0,1.0
2022-09-09,8.01,8.05,7.77,7.8329,9722,3.89531235333954,3.91476459979817,3.77859887458779,3.80918753214398,19991.5213303081,0.0,1.0
2022-09-12,8.22,8.38,7.84,7.85,13929,3.99743664724732,4.07524563308182,3.81264030589039,3.81750336750504,28642.4501758755,0.0,1.0
2022-09-13,8.26,8.26,8.03,8.03,4299,4.01688889370594,4.01688889370594,3.90503847656885,3.90503847656885,8840.11008012698,0.0,1.0
2022-09-14,8.35,8.5,8.07,8.22,9176,4.06065644823785,4.13360237245769,3.92449072302748,3.99743664724732,18868.7718295522,0.0,1.0
2022-09-15,8.29,8.53,8.2,8.4,3406,4.03147807854991,4.14819155730166,3.98771052401801,4.08497175631113,7003.81831423877,0.0,1.0
2022-09-16,8.43,8.54,8.26,8.5,3817,4.0995609411551,4.15305461891631,4.01688889370594,4.13360237245769,7848.96491645607,0.0,1.0
2022-09-19,8.31,8.31,8.1601,8.1601,1543,4.04120420177922,4.04120420177922,3.96830690817553,3.96830690817553,3172.89831440706,0.0,1.0
2022-09-20,8.22,8.36,8.22,8.24,1773,3.99743664724732,4.06551950985251,3.99743664724732,4.00716277047663,3645.85140080603,0.0,1.0
2022-09-21,8.06,8.4,8.06,8.285,2630,3.91962766141282,4.08497175631113,3.91962766141282,4.02904654774258,5408.11572708396,0.0,1.0
2022-09-22,8.2,8.315,8.1455,8.15,4086,3.98771052401801,4.04363573258655,3.96120683821813,3.96339521594473,8402.11439576617,0.0,1.0
2022-09-23,7.89,8.1,7.82,8.0101,4293,3.83695561396367,3.93907990787145,3.80291418266108,3.89536098395569,8827.77217352526,0.0,1.0
2022-09-26,7.68,8.04,7.68,8.0,9855,3.73483132005589,3.90990153818351,3.73483132005589,3.89044929172489,20265.0115933127,0.0,1.0
2022-09-27,7.12,8.32,7.03,7.98,36401,3.46249986963515,4.04606726339388,3.41873231510324,3.88072316849557,74852.0230348225,0.0,1.0
2022-09-28,7.25,7.32,7.185,7.185,6491,3.52571967062568,3.55976110192827,3.49410977013041,3.49410977013041,13347.5586252859,0.0,1.0
2022-09-29,7.24,7.61,7.1968,7.4,3901,3.52085660901102,3.7007898887533,3.49984818283571,3.59866559484552,8021.69560888005,0.0,1.0
2022-09-30,7.19,7.75,7.18,7.48,20161,3.49654130093774,3.76887275135848,3.49167823932308,3.63757008776277,41457.4224995208,0.0,1.0
2022-10-03,7.3979,7.4399,7.21,7.3399,4504,3.59764435190644,3.618069210688,3.50626742416705,3.56943859454144,9261.65522235215,0.0,1.0
2022-10-04,7.35,7.55,7.33,7.35,2227,3.57435028677224,3.67161151906536,3.56462416354293,3.57435028677224,4579.41966700227,0.0,1.0
2022-10-05,7.3,7.38,7.24,7.34,2667,3.55003497869896,3.58893947161621,3.52085660901102,3.56948722515758,5484.19948446118,0.0,1.0
2022-10-06,7.52,7.624,7.4816,7.4816,1826,3.65702233422139,3.70759817501382,3.63834817762111,3.63834817762111,3754.83624245449,0.0,1.0
2022-10-07,7.29,7.3201,7.2601,7.2601,2554,3.5451719170843,3.55980973254442,3.53063136285648,3.53063136285648,5251.8355767956,0.0,1.0
2022-10-10,7.26,7.3777,7.21,7.36,7318,3.53058273224033,3.58782096744484,3.50626742416705,3.57921334838689,15048.1334185553,0.0,1.0
2022-10-11,7.01,7.2338,6.82,7.23,6774,3.40900619187393,3.51784151080993,3.31660802119546,3.51599354739637,13929.4965533334,0.0,1.0
2022-10-12,7.02,7.05,7.02,7.05,479,3.41386925348859,3.42845843833256,3.41386925348859,3.42845843833256,984.976210370043,0.0,1.0
2022-10-13,7.26,7.49,6.6845,7.0,12873,3.53058273224033,3.64243314937742,3.25071353631687,3.40414313025927,26470.9786139741,0.0,1.0
2022-10-14,7.21,7.21,7.05,7.17,2742,3.50626742416705,3.50626742416705,3.42845843833256,3.48681517770843,5638.42331698259,0.0,1.0
2022-10-17,7.19,7.3631,7.16,7.3631,1376,3.49654130093774,3.58072089748744,3.48195211609377,3.58072089748744,2829.49324732606,0.0,1.0
2022-10-18,7.36,7.5,7.11,7.16,3264,3.57921334838689,3.64729621099208,3.45763680802049,3.48195211609377,6711.82119133158,0.0,1.0
2022-10-19,7.3,7.3,7.26,7.26,828,3.55003497869896,3.55003497869896,3.53058273224033,3.53058273224033,1702.63111103632,0.0,1.0
2022-10-20,7.3762,7.565,7.22,7.565,2603,3.58709150820264,3.67890611148734,3.51113048578171,3.67890611148734,5352.59514737625,0.0,1.0
2022-10-21,7.555,7.555,7.31,7.31,526,3.67404304987269,3.67404304987269,3.55489804031361,3.55489804031361,1081.62314541679,0.0,1.0
2022-10-24,7.35,7.3584,7.35,7.3584,719,3.57435028677224,3.57843525852855,3.57435028677224,3.57843525852855,1478.49247443854,0.0,1.0
2022-10-25,7.4325,7.56,7.36,7.3926,1405,3.61447054509315,3.67647458068002,3.57921334838689,3.59506692925067,2889.12646256767,0.0,1.0
2022-10-26,7.37,7.6799,7.37,7.57,1846,3.58407641000155,3.73478268943974,3.58407641000155,3.68133764229467,3795.96259779353,0.0,1.0
2022-10-27,7.505,7.505,7.4,7.4,592,3.64972774179941,3.64972774179941,3.59866559484552,3.59866559484552,1217.34011803563,0.0,1.0
2022-10-28,7.505,7.505,7.505,7.505,499,3.64972774179941,3.64972774179941,3.64972774179941,3.64972774179941,1026.10256570909,0.0,1.0
2022-10-31,7.39,7.39,7.31,7.31,1216,3.59380253323086,3.59380253323086,3.55489804031361,3.55489804031361,2500.48240461373,0.0,1.0
2022-11-01,7.4507,7.58,7.44,7.44,7257,3.62332131723183,3.68620070390933,3.61811784130414,3.61811784130414,14922.6980347712,0.0,1.0
2022-11-02,7.4647,7.49,7.34,7.49,1885,3.63012960349234,3.64243314937742,3.56948722515758,3.64243314937742,3876.15899070467,0.0,1.0
2022-11-03,7.48,7.48,7.33,7.33,1033,3.63757008776277,3.63757008776277,3.56462416354293,3.56462416354293,2124.17625326149,0.0,1.0
2022-11-04,7.36,7.7,7.36,7.47,1250,3.57921334838689,3.7445574432852,3.57921334838689,3.63270702614811,2570.3972086901,0.0,1.0
2022-11-07,7.65,7.6817,7.53,7.6,1269,3.72024213521192,3.73565804053038,3.66188539583605,3.69592682713864,2609.46724626219,0.0,1.0
2022-11-08,7.72,7.72,7.48,7.5,2660,3.75428356651451,3.75428356651451,3.63757008776277,3.64729621099208,5469.80526009253,0.0,1.0
2022-11-09,7.72,7.72,7.72,7.72,643,3.75428356651451,3.75428356651451,3.75428356651451,3.75428356651451,1322.21232415019,0.0,1.0
2022-11-10,7.686,7.97,7.56,7.67,5704,3.73774915702468,3.87586010688092,3.67647458068002,3.72996825844123,11729.2365426946,0.0,1.0
2022-11-11,7.8245,7.9803,7.55,7.9803,4800,3.80510256038767,3.88086906034401,3.67161151906536,3.88086906034401,9870.32528136997,0.0,1.0
2022-11-14,7.6,7.7157,7.58,7.705,1675,3.69592682713864,3.75219245002021,3.68620070390933,3.74698897409253,3444.33225964473,0.0,1.0
2022-11-15,7.48,7.97,7.47,7.58,1612,3.63757008776277,3.87586010688092,3.63270702614811,3.68620070390933,3314.78424032674,0.0,1.0
2022-11-16,7.59,7.59,7.59,7.59,549,3.69106376552398,3.69106376552398,3.69106376552398,3.69106376552398,1128.91845405669,0.0,1.0
2022-11-17,7.41,7.41,7.075,7.41,3427,3.60352865646017,3.60352865646017,3.4406160923692,3.60352865646017,7047.00098734477,0.0,1.0
2022-11-18,7.66,7.69,7.24,7.61,5141,3.72510519682658,3.73969438167055,3.52085660901102,3.7007898887533,10571.5296399006,0.0,1.0
2022-11-21,7.9226,7.95,7.4398,7.46,4287,3.85280919482745,3.8661339836516,3.61802058007185,3.62784396453346,8815.43426692354,0.0,1.0
2022-11-22,7.71,7.97,7.54,7.58,3287,3.74942050489986,3.87586010688092,3.6667484574507,3.68620070390933,6759.11649997147,0.0,1.0
2022-11-23,7.84,7.9174,7.68,7.855,2824,3.81264030589039,3.85028040278783,3.73483132005589,3.81993489831237,5807.04137387266,0.0,1.0
2022-11-25,8.13,8.26,7.72,7.8,3626,3.95366909271542,4.01688889370594,3.75428356651451,3.79318805943176,7456.20822296822,0.0,1.0
2022-11-28,7.915,8.17,7.915,8.1446,2533,3.84911326800031,3.97312133917404,3.84911326800031,3.96076916267281,5208.65290368961,0.0,1.0
2022-11-29,8.34,8.34,7.8747,7.8747,2068,4.05579338662319,4.05579338662319,3.82951512969324,3.82951512969324,4252.4651420569,0.0,1.0
2022-11-30,8.71,8.85,8.25,8.25,10317,4.23572666636547,4.30380952897065,4.01202583209129,4.01202583209129,21215.0304016446,0.0,1.0
2022-12-01,8.65,8.75,8.0001,8.7,7344,4.20654829667753,4.25517891282409,3.89049792234103,4.23086360475081,15101.5976804961,0.0,1.0
2022-12-02,8.35,8.6,8.35,8.6,2651,4.06065644823785,4.18223298860425,4.06065644823785,4.18223298860425,5451.29840018995,0.0,1.0
2022-12-05,8.37,8.45,8.37,8.45,3344,4.07038257146716,4.10928706438441,4.07038257146716,4.10928706438441,6876.32661268774,0.0,1.0
2022-12-06,8.9902,9.4649,8.5163,9.03,25948,4.37198965280813,4.60283918765586,4.14152916288958,4.39134463803446,53357.3334168725,0.0,1.0
2022-12-07,9.16,9.59,8.89,9.15,10452,4.45456443902499,4.66367608845521,4.32326177542928,4.44970137741034,21492.6333001831,0.0,1.0
2022-12-08,9.4101,9.43,9.13,9.153,6500,4.57618961000754,4.58586710262071,4.43997525418103,4.45116029589473,13366.0654851885,0.0,1.0
2022-12-09,9.28,9.6099,9.2663,9.51,2532,4.51292117840087,4.67335358106837,4.50625878398879,4.62477159553796,5206.59658592265,0.0,1.0
2022-12-12,9.2,9.4,9.15,9.28,4446,4.47401668548362,4.57127791777674,4.44970137741034,4.51292117840087,9142.38879186892,0.0,1.0
2022-12-13,9.2,9.3,9.2,9.3,2662,4.47401668548362,4.52264730163018,4.47401668548362,4.52264730163018,5473.91789562642,0.0,1.0
2022-12-14,9.1,9.54,9.1,9.2748,13836,4.42538606933706,4.63936078038193,4.42538606933706,4.51039238636125,28451.2126235489,0.0,1.0
2022-12-15,9.1,9.27,9.0,9.15,3926,4.42538606933706,4.50805811678621,4.3767554531905,4.44970137741034,8073.10355305384,0.0,1.0
2022-12-16,8.94,9.2,8.73,9.2,6464,4.34757708350256,4.47401668548362,4.24545278959478,4.47401668548362,13292.0380455782,0.0,1.0
2022-12-19,9.1,9.5052,8.6,8.94,3101,4.42538606933706,4.62243732596292,4.18223298860425,4.34757708350256,6376.64139531838,0.0,1.0
2022-12-20,9.0529,9.07,8.9,9.01,2980,4.41707023397599,4.42541362681155,4.34246761616569,4.39613856423066,6107.58728545647,0.03,1.0
2022-12-21,9.15,9.4117,8.8308,8.99,8783,4.46444704358607,4.59213510820973,4.30870371065572,4.38638021003703,18000.9862846188,0.0,1.0
2022-12-22,9.19,9.31,8.56,9.31,9874,4.48396375197333,4.54251387713512,4.17657559487396,4.54251387713512,20237.019079395,0.0,1.0
2022-12-23,9.45,9.47,9.19,9.19,6981,4.61082235649053,4.62058071068416,4.48396375197333,4.48396375197333,14307.7405502589,0.0,1.0
2022-12-27,8.962,9.59,8.87,9.5874,12790,4.37271851416594,4.67913083584595,4.32783008487524,4.67786224980078,26213.4367050296,0.0,1.0
2022-12-28,8.945,8.97,8.67,8.87,2237,4.36442391310136,4.37662185584339,4.23024654293893,4.32783008487524,4584.78951596178,0.0,1.0
2022-12-29,9.2828,9.2828,9.16,9.16,2560,4.52924251543178,4.52924251543178,4.46932622068289,4.46932622068289,5246.78639287535,0.0,1.0
2022-12-30,9.43,9.43,8.8,9.22,4359,4.6010640022969,4.6010640022969,4.29367584519753,4.49860128326378,8933.88354943112,0.0,1.0
2023-01-03,9.45,9.48,9.07,9.48,4286,4.61082235649053,4.62545988778098,4.42541362681155,4.62545988778098,8784.26815619679,0.0,1.0
2023-01-04,9.425,9.8999,9.3168,9.38,12928,4.5986244137485,4.83033653407626,4.54583171756095,4.57666811681283,26496.2712840205,0.0,1.0
2023-01-05,9.65,9.72,9.41,9.62,14422,4.70840589842684,4.74256013810455,4.59130564810327,4.69376836713639,29558.2630304876,0.0,1.0
2023-01-06,9.82,10.34,9.57,9.6,11874,4.7913519090727,5.0450691181071,4.66937248165232,4.68401001294276,24336.0709488289,0.0,1.0
2023-01-09,10.24,10.24,9.9201,10.01,12925,4.99627734713895,4.99627734713895,4.84019247181182,4.88405627391219,26490.1227062164,0.0,1.0
2023-01-10,10.26,10.3,9.99,9.99,7687,5.00603570133258,5.02555240971984,4.87429791971856,4.87429791971856,15754.7058601691,0.0,1.0
2023-01-11,10.26,10.4813,10.01,10.43,2170,5.00603570133258,5.1140118904851,4.88405627391219,5.08898171197844,4447.47127833575,0.0,1.0
2023-01-12,10.1208,10.52,10.1208,10.235,5007,4.93811755614491,5.13289430584978,4.93811755614491,4.99383775859054,10261.9763551277,0.0,1.0
2023-01-13,10.5,11.445,10.32,10.45,15767,5.12313595165615,5.5842181873052,5.03531076391347,5.09874006617207,32314.8754126819,0.0,1.0
2023-01-17,10.86,11.2702,10.37,10.5,28738,5.2987863271415,5.49893017165287,5.05970664939755,5.12313595165615,58899.2763118953,0.0,1.0
2023-01-18,11.1,11.2168,10.7554,10.93,11441,5.41588657746507,5.47287536595587,5.24775013470881,5.33294056681921,23448.6262190965,0.0,1.0
2023-01-19,10.74,11.2594,10.74,11.2594,7802,5.24023620197972,5.49366066038831,5.24023620197972,5.49366066038831,15990.4013426615,0.0,1.0
2023-01-20,10.97,11.155,10.43,10.96,5823,5.35245727520647,5.44272205149755,5.08898171197844,5.34757809810966,11934.3895178567,0.0,1.0
2023-01-23,11.0216,11.05,10.68,11.0,8265,5.37763382902604,5.39149069198099,5.21096113939882,5.36709480649692,16939.3318504355,0.0,1.0
2023-01-24,10.86,11.0264,10.79,10.79,5245,5.2987863271415,5.37997583403251,5.26463208746379,5.26463208746379,10749.7635275903,0.0,1.0
2023-01-25,10.96,11.1515,10.8781,11.0,3650,5.34757809810966,5.44101433951367,5.30761763768674,5.36709480649692,7480.76966171681,0.0,1.0
2023-01-26,11.05,11.2,10.9001,11.0,4376,5.39149069198099,5.46467834843322,5.31835182729973,5.36709480649692,8968.72549032131,0.0,1.0
2023-01-27,10.875,10.93,10.85,10.85,2598,5.30610509278672,5.33294056681921,5.29390715004469,5.29390715004469,5324.6683783946,0.0,1.0
2023-01-30,10.85,10.92,10.75,10.75,2716,5.29390715004469,5.32806138972239,5.24511537907653,5.24511537907653,5566.51243869119,0.0,1.0
2023-01-31,10.85,10.85,10.85,10.85,617,5.29390715004469,5.29390715004469,5.29390715004469,5.29390715004469,1264.55750172035,0.0,1.0
2023-02-01,10.88,10.94,10.75,10.75,8665,5.30854468133513,5.33781974391602,5.24511537907653,5.24511537907653,17759.1422243222,0.0,1.0
2023-02-02,11.02,11.15,10.94,10.95,4494,5.37685316069055,5.44028246294915,5.33781974391602,5.34269892101284,9210.5695506179,0.0,1.0
2023-02-03,11.05,11.38,11.0141,11.03,8005,5.39149069198099,5.5525035361759,5.37397444620343,5.38173233778736,16406.4551074091,0.0,1.0
2023-02-06,11.305,11.4,11.155,11.155,6137,5.51590970794979,5.56226189036953,5.44272205149755,5.44272205149755,12577.9406613578,0.0,1.0
2023-02-07,11.61,12.06,11.3,11.33,17523,5.66472460940265,5.88428757875935,5.51347011940138,5.52810765069182,35913.8429540449,0.0,1.0
2023-02-08,11.2,12.46,10.75,11.9745,63410,5.46467834843322,6.07945466263196,5.24511537907653,5.84257061458158,129960.439520401,0.0,1.0
2023-02-09,10.8052,11.2703,10.77,11.2,15871,5.27204843665095,5.49897896342384,5.25487373327016,5.46467834843322,32528.0261098925,0.0,1.0
2023-02-10,10.95,11.1556,10.9361,11.11,6202,5.34269892101284,5.44301480212336,5.33591686484827,5.42076575456189,12711.1598471144,0.0,1.0
2023-02-13,12.0799,12.0799,11.1,11.22,21098,5.89399714118201,5.89399714118201,5.41588657746507,5.47443670262686,43240.8981706579,0.0,1.0
2023-02-14,12.2001,12.3,11.2001,12.0,16104,5.95264484988573,6.00138782908292,5.46472714020419,5.85501251617845,33005.5656526815,0.0,1.0
2023-02-15,12.05,12.3427,11.54,12.3,19683,5.87940840166253,6.02222191528632,5.63057036972495,6.00138782908292,40340.8189730334,0.0,1.0
2023-02-16,11.99,12.18,11.855,11.99,4253,5.85013333908164,5.94283770392113,5.78426444827463,5.85013333908164,8716.63380035112,0.0,1.0
2023-02-17,11.79,11.97,11.66,11.81,4519,5.75254979714533,5.84037498488801,5.68912049488673,5.76230815133896,9261.80769898583,0.0,1.0
2023-02-21,11.26,11.85,11.26,11.67,10894,5.49395341101412,5.78182485972622,5.49395341101412,5.69399967198355,22327.5355328063,0.0,1.0
2023-02-22,11.25,11.5001,11.09,11.41,14068,5.4890742339173,5.61110245310865,5.41100740036825,5.56714106746635,28832.7308495978,0.0,1.0
2023-02-23,11.2,11.6485,11.06,11.06,8515,5.47931587972367,5.69873312722868,5.41082443122712,5.41082443122712,17405.0925504973,0.03,1.0
2023-02-24,11.26,11.8168,10.89,11.8168,3151,5.50866935765076,5.78106963281417,5.32765624376703,5.78106963281417,6440.80406654339,0.0,1.0
2023-02-27,11.33,11.34,10.95,10.95,6832,5.54291508189903,5.54780732822022,5.35700972169412,5.35700972169412,13964.9550563708,0.0,1.0
2023-02-28,11.0615,11.18,11.0615,11.18,3649,5.4115582681753,5.46953138708131,5.4115582681753,5.46953138708131,7458.74136427066,0.0,1.0
2023-03-01,11.26,11.585,11.17,11.177,3861,5.50866935765076,5.66766736308917,5.46463914076012,5.46806371318495,7892.08013358427,0.0,1.0
2023-03-02,10.97,11.4072,10.97,11.2716,4036,5.36679421433649,5.58068322349856,5.36679421433649,5.51434436338333,8249.78902334786,0.0,1.0
2023-03-03,11.02,11.21,10.9401,11.04,4475,5.3912554459424,5.48420812604485,5.35216639783615,5.40103993858476,9147.12732395483,0.0,1.0
2023-03-06,11.24,11.37,10.9001,10.96,10572,5.4988848650084,5.56248406718376,5.33259741255143,5.36190196801531,21609.7050433185,0.0,1.0
2023-03-07,11.15,11.54,11.15,11.54,7835,5.45485464811776,5.64565225464385,5.45485464811776,5.64565225464385,16015.1380074159,0.0,1.0
2023-03-08,11.89,11.895,11.4637,11.49,5466,5.81688087588522,5.81932699904581,5.60832441521323,5.62119102303794,11172.7816654161,0.0,1.0
2023-03-09,11.75,11.99,11.5531,11.9899,14134,5.74838942738867,5.86580333909704,5.6520610973246,5.86575441663382,28890.6139881067,0.0,1.0
2023-03-10,11.5001,11.91,11.444,11.58,5225,5.62613219182234,5.82666536852758,5.59868668996051,5.66522123992858,10680.1654229417,0.0,1.0
2023-03-13,11.7,11.8,11.41,11.41,4808,5.72392819578276,5.77285065899458,5.58205305246849,5.58205305246849,9827.796239905,0.0,1.0
2023-03-14,11.76,11.97,11.67,11.77,5811,5.75328167370985,5.85601884645467,5.70925145681922,5.75817392003103,11877.9791909501,0.0,1.0
2023-03-15,11.96,11.97,11.64,11.64,3682,5.85112660013349,5.85601884645467,5.69457471785567,5.69457471785567,7526.19504062608,0.0,1.0
2023-03-16,12.43,12.61,11.81,11.98,32420,6.08106217722904,6.16912261101031,5.77774290531576,5.86091109277585,66268.1268922046,0.0,1.0
2023-03-17,11.9,12.45,11.9,12.45,7527,5.8217731222064,6.0908466698714,5.8217731222064,6.0908466698714,15385.570361432,0.0,1.0
2023-03-20,11.86,12.1872,11.81,12.07,2780,5.80220413692167,5.96227843655074,5.77774290531576,5.90494130966649,5682.46122024457,0.0,1.0
2023-03-21,11.83,12.5012,11.8,12.06,7939,5.78752739795813,6.11589497103585,5.77285065899458,5.90004906334531,16227.7192904754,0.0,1.0
2023-03-22,11.75,11.83,11.7,11.83,2430,5.74838942738867,5.78752739795813,5.72392819578276,5.78752739795813,4967.04344071737,0.0,1.0
2023-03-23,12.01,12.3,11.86,11.86,9005,5.8755878317394,6.01746297505367,5.80220413692167,5.80220413692167,18406.6774418354,0.0,1.0
2023-03-24,12.3,12.325,12.01,12.1,7437,6.01746297505367,6.02969359085663,5.8755878317394,5.91961804863004,15201.6057895536,0.0,1.0
2023-03-27,13.03,13.4,12.3904,12.44,21705,6.37459695649995,6.55561007038368,6.06168888179716,6.08595442355022,44366.1225846792,0.0,1.0
2023-03-28,13.2,13.25,12.96,12.96,10210,6.45776514396004,6.48222637556595,6.34035123225168,6.34035123225168,20869.7586542076,0.0,1.0
2023-03-29,13.335,13.4,13.2654,13.3,7746,6.523810469296,6.55561007038368,6.48976043490057,6.50668760717186,15833.2174863361,0.0,1.0
2023-03-30,13.43,13.48,13.1301,13.4,5674,6.57028680934722,6.59474804095313,6.42356834217498,6.55561007038368,11597.9442315351,0.0,1.0
2023-03-31,13.59,13.59,13.3,13.49,7945,6.64856275048613,6.64856275048613,6.50668760717186,6.59964028727431,16239.9835952673,0.0,1.0
2023-04-03,13.667,13.667,13.3792,13.3792,8549,6.68623304715923,6.68623304715923,6.54543419803562,6.54543419803562,17474.5902776514,0.0,1.0
2023-04-04,13.9,13.99,13.69,13.69,9139,6.80022238644277,6.84425260333341,6.69748521369795,6.69748521369795,18680.5802488543,0.0,1.0
2023-04-05,13.904,14.3742,13.5844,14.0,12963,6.80217928497124,7.03221270699321,6.64582309254627,6.84914484965459,26497.0305028886,0.0,1.0
2023-04-06,14.2,14.2399,13.6401,14.1,5904,6.94698977607822,6.96650983889974,6.67307290455525,6.89806731286641,12068.0759152244,0.0,1.0
2023-04-10,14.21,14.2634,13.83,13.83,8059,6.95188202239941,6.97800661775452,6.7659766621945,6.7659766621945,16473.0053863133,0.0,1.0
2023-04-11,13.76,14.12,13.3,13.93,12376,6.73173093794622,6.90785180550877,6.50668760717186,6.81489912540631,25297.1726840816,0.0,1.0
2023-04-12,14.28,14.28,13.76,13.76,8937,6.98612774664768,6.98612774664768,6.73173093794622,6.73173093794622,18267.6819875272,0.0,1.0
2023-04-13,14.795,14.9799,14.155,14.28,20109,7.23807843218854,7.3285360666672,6.92497466763291,6.98612774664768,41103.8175100353,0.0,1.0
2023-04-14,14.71,14.76,13.01,14.76,16462,7.1964943384585,7.22095557006441,6.36481246385758,7.22095557006441,33649.1642473619,0.0,1.0
2023-04-17,14.43,14.6973,14.43,14.52,3419,7.05951144146541,7.1902811856306,7.05951144146541,7.10354165835604,6988.60968058135,0.0,1.0
2023-04-18,14.615,14.7458,14.06,14.5,4899,7.15001799840727,7.21400858028833,6.87849832758168,7.09375716571368,10013.8048625821,0.0,1.0
2023-04-19,14.41,14.58,14.06,14.295,3791,7.04972694882304,7.13289513628313,6.87849832758168,6.99346611612945,7748.99657767884,0.0,1.0
2023-04-20,14.26,14.26,14.0001,14.21,1994,6.97634325400532,6.97634325400532,6.8491937721178,6.95188202239941,4075.83729250635,0.0,1.0
2023-04-21,14.23,14.59,13.96,14.04,4500,6.96166651504177,7.13778738260432,6.82957586436986,6.86871383493931,9198.22859392106,0.0,1.0
2023-04-24,13.39,14.23,13.3011,14.23,6189,6.55071782406249,6.96166651504177,6.50722575426719,6.96166651504177,12650.6303928394,0.0,1.0
2023-04-25,12.88,13.39,12.88,13.01,5107,6.30121326168222,6.55071782406249,6.30121326168222,6.36481246385758,10438.9674287011,0.0,1.0
2023-04-26,12.9,13.1399,12.406,12.98,1811,6.31099775432458,6.42836274356974,6.0693207860582,6.35013572489404,3701.77599635357,0.0,1.0
2023-04-27,13.28,13.39,12.6867,12.6867,1977,6.49690311452949,6.55071782406249,6.20664614029377,6.20664614029377,4041.08842892932,0.0,1.0
2023-04-28,12.8,13.175,12.75,12.95,4414,6.26207529111277,6.44553452815709,6.23761405950686,6.33545898593049,9022.44022523723,0.0,1.0
2023-05-01,12.41,13.66,12.21,12.51,14067,6.07127768458667,6.6828084747344,5.97343275816304,6.12020014779849,28753.6625845973,0.0,1.0
2023-05-02,12.41,12.76,12.1125,12.35,5718,6.07127768458667,6.24250630582804,5.92573335653151,6.04192420665958,11687.8824666757,0.0,1.0
2023-05-03,12.35,12.8,12.15,12.41,9665,6.04192420665958,6.26207529111277,5.94407928023595,6.07127768458667,19755.7509689438,0.0,1.0
2023-05-04,11.73,12.4,11.44,12.38,14079,5.73860493474631,6.06638543826549,5.59672979143203,6.05660094562313,28778.191194181,0.0,1.0
2023-05-05,12.6,12.6,11.58,11.58,11559,6.16423036468913,6.16423036468913,5.66522123992858,5.66522123992858,23627.1831815852,0.0,1.0
2023-05-08,12.4683,12.5999,12.16,12.311,11020,6.09979948063916,6.16418144222592,5.94897152655713,6.02284444600697,22525.4398011134,0.0,1.0
2023-05-09,12.43,13.1316,12.35,13.1316,7616,6.08106217722904,6.42430217912316,6.04192420665958,6.42430217912316,15567.4908825117,0.0,1.0
2023-05-10,11.36,12.6,11.3001,12.0,12323,5.55759182086258,6.16423036468913,5.5282872653987,5.87069558541822,25188.8379917532,0.0,1.0
2023-05-11,10.7,11.58,10.0001,11.29,8443,5.23470356366458,5.66522123992858,4.89229524364506,5.52334609661431,17257.9208929946,0.0,1.0
2023-05-12,10.795,10.96,10.32,10.6,13072,5.28117990371581,5.36190196801531,5.04879820345967,5.18578110045276,26719.8320399413,0.0,1.0
2023-05-15,11.175,11.175,10.75,10.75,6164,5.46708526392072,5.46708526392072,5.25916479527049,5.25916479527049,12599.5291228732,0.0,1.0
2023-05-16,10.5,11.28,10.4,11.25,11858,5.13685863724094,5.51845385029312,5.08793617402912,5.50377711132958,24238.3543703813,0.0,1.0
2023-05-17,11.0006,11.38,10.46,10.46,16141,5.3817644880793,5.56737631350494,5.11728965195621,5.11728965195621,32993.0239409955,0.0,1.0
2023-05-18,11.0,11.46,10.85,11.29,7591,5.38147095330003,5.6065142840744,5.30808725848231,5.52334609661431,15516.3896125455,0.0,1.0
2023-05-19,11.55,12.37,11.25,11.52,13157,5.65054450096503,6.05170869930195,5.50377711132958,5.63586776200149,26893.5763578266,0.0,1.0
2023-05-22,11.9,11.97,11.71,11.75,4940,5.8217731222064,5.85601884645467,5.72882044210394,5.74838942738867,10097.6109453267,0.0,1.0
2023-05-23,11.7,12.1925,11.55,11.79,4507,5.72392819578276,5.96487132710097,5.65054450096503,5.7679584126734,9212.53694951161,0.0,1.0
2023-05-24,11.935,11.9566,10.9,11.81,37246,5.85846496961526,5.86906763767925,5.35042045821587,5.79710693683756,75878.4105231568,0.04,1.0
2023-05-25,12.29,12.431,11.95,11.9755,11745,6.03272178270394,6.1019336436772,5.86582793354859,5.87834497223524,23927.1849754196,0.0,1.0
2023-05-26,12.21,12.5799,12.05,12.3,6114,5.99345264172621,6.175023332322,5.91491435977075,6.03763042532616,12455.5818594904,0.0,1.0
2023-05-30,12.5676,12.5676,12.2001,12.395,5402,6.16898570189667,6.16898570189667,5.98859308553022,6.08426253023722,11005.0790325429,0.0,1.0
2023-05-31,12.32,12.59,12.1,12.2226,3320,6.04744771057059,6.17998106137044,5.93945757288183,5.99963753143021,6763.58059756432,0.0,1.0
2023-06-01,12.34,13.18,12.22,12.59,15207,6.05726499581503,6.4695909760812,5.99836128434843,6.17998106137044,30980.0512491447,0.0,1.0
2023-06-02,12.43,12.97,12.37,12.59,5184,6.10144277941497,6.36650948101466,6.07199092368168,6.17998106137044,10560.9644029438,0.0,1.0
2023-06-05,12.372,13.6015,12.17,12.41,9735,6.07297265220612,6.67649026260762,5.97381807123735,6.09162549417054,19832.3666015929,0.0,1.0
2023-06-06,12.475,13.32,12.3,12.35,7358,6.12353167121495,6.53831197279223,6.03763042532616,6.06217363843724,14989.8873605055,0.0,1.0
2023-06-07,12.77,13.24,12.56,12.65,5044,6.26833662857033,6.4990428318145,6.16525513350379,6.20943291710373,10275.753172926,0.0,1.0
2023-06-08,12.52,12.97,12.3001,12.97,2499,6.14562056301492,6.36650948101466,6.03767951175238,6.36650948101466,5091.02045581724,0.0,1.0
2023-06-09,12.865,12.87,12.51,12.51,2172,6.31496873348139,6.3174230547925,6.14071192039271,6.14071192039271,4424.84851141858,0.0,1.0
2023-06-12,12.99,13.1999,12.8,12.99,2354,6.37632676625909,6.47935917489941,6.28306255643698,6.37632676625909,4795.62311044169,0.0,1.0
2023-06-13,13.01,13.56,12.5634,13.0,9981,6.38614405150352,6.65611939572543,6.16692407199534,6.38123540888131,20333.5234771956,0.0,1.0
2023-06-14,12.92,13.4029,12.775,12.95,6983,6.34196626790358,6.57900462013041,6.27079094988144,6.35669219577023,14225.9287086722,0.0,1.0
2023-06-15,12.73,13.21,12.69,12.77,6413,6.24870205808147,6.48431690394785,6.2290674875926,6.26833662857033,13064.7115578855,0.0,1.0
2023-06-16,13.74,13.74,12.63,12.76,20679,6.74447496292532,6.74447496292532,6.1996156318593,6.26342798594812,42127.7358966965,0.0,1.0
2023-06-20,13.4,13.64,12.98,13.2,10860,6.57758111376996,6.69538853670316,6.37141812363688,6.47940826132564,22124.2425570929,0.0,1.0
2023-06-21,13.37,13.9,13.26,13.57,11209,6.56285518590331,6.82301324488078,6.50886011705893,6.66102803834764,22835.2334090658,0.0,1.0
2023-06-22,13.1565,13.3,13.1565,13.3,1878,6.458055665919,6.5284946875478,6.458055665919,6.5284946875478,3825.90492838126,0.0,1.0
2023-06-23,13.65,13.65,13.01,13.01,4329,6.70029717932537,6.70029717932537,6.38614405150352,6.38614405150352,8819.13867676384,0.0,1.0
2023-06-26,13.385,13.65,13.29,13.65,4477,6.57021814983664,6.70029717932537,6.52358604492558,6.70029717932537,9120.64769135405,0.0,1.0
2023-06-27,13.21,13.82,13.13,13.1307,5205,6.48431690394785,6.78374410390305,6.44504776297012,6.44539136795368,10603.7460874465,0.0,1.0
2023-06-28,13.0,13.27,12.98,13.27,5037,6.38123540888131,6.51376875968115,6.37141812363688,6.51376875968115,10261.4926114251,0.0,1.0
2023-06-29,12.9,13.23,12.81,13.23,5877,6.33214898265915,6.49413418919229,6.2879711990592,6.49413418919229,11972.7599915318,0.0,1.0
2023-06-30,11.91,13.2138,11.33,13.08,18911,5.84619336305972,6.4861821881443,5.56149209097117,6.42050454985904,38525.9255061864,0.0,1.0
2023-07-03,12.11,12.29,11.44,12.02,12259,5.94436621550405,6.03272178270394,5.61548715981555,5.9001884319041,24974.3176341991,0.0,1.0
2023-07-05,12.09,12.195,11.85,12.0,4686,5.93454893025962,5.98608967779289,5.81674150732642,5.89037114665967,9546.42731330914,0.0,1.0
2023-07-06,11.34,12.11,11.0,12.04,16203,5.56640073359339,5.94436621550405,5.39950688443803,5.91000571714854,33009.125428414,0.0,1.0
2023-07-07,11.625,12.0,11.23,11.23,4276,5.70629704832655,5.89037114665967,5.51240566474901,5.51240566474901,8711.1658539714,0.0,1.0
2023-07-10,11.15,12.01,11.15,11.44,3475,5.47313652377128,5.89527978928189,5.47313652377128,5.61548715981555,7079.35017365541,0.0,1.0
2023-07-11,10.77,11.45,10.77,11.45,6250,5.28660810412705,5.62039580243777,5.28660810412705,5.62039580243777,12732.644197222,0.0,1.0
2023-07-12,10.15,11.355,9.82,10.97,16014,4.98227226154964,5.57376369752671,4.8202870550165,5.38478095657138,32624.09026789,0.0,1.0
2023-07-13,10.86,11.06,10.18,10.18,20718,5.330785887727,5.42895874017133,4.99699818941629,4.99699818941629,42207.1875964872,0.0,1.0
2023-07-14,10.75,11.03,10.75,11.0,2673,5.27679081888262,5.41423281230468,5.27679081888262,5.39950688443803,5445.4972702679,0.0,1.0
2023-07-17,10.76,11.24,10.63,10.85,7605,5.28169946150484,5.51731430737122,5.21788710741602,5.32587724510478,15493.0814591797,0.0,1.0
2023-07-18,11.04,11.3199,10.8,10.87,1787,5.4191414549269,5.55653436192273,5.3013340319937,5.33569453034922,3640.5176288697,0.0,1.0
2023-07-19,11.21,11.21,10.85,11.0055,5506,5.50258837950457,5.50258837950457,5.32587724510478,5.40220663788025,11216.9502319847,0.0,1.0
2023-07-20,11.5,11.65,11.2389,11.3899,9350,5.64493901554885,5.7185686548821,5.51677435668278,5.59089486027825,19048.0357190441,0.0,1.0
2023-07-21,11.36,11.7,11.35,11.35,4298,5.57621801883782,5.74311186799318,5.5713093762156,5.5713093762156,8755.98476154561,0.0,1.0
2023-07-24,11.375,11.6,11.2,11.25,4023,5.58358098277114,5.69402544177101,5.49767973688236,5.52222294999344,8195.74841686785,0.0,1.0
2023-07-25,11.65,12.1,11.401,11.401,2968,5.7185686548821,5.93945757288183,5.59634345358891,5.59634345358891,6046.47807637677,0.0,1.0
2023-07-26,12.179,12.3,11.8,11.9,10068,5.97823584959734,6.03763042532616,5.79219829421534,5.84128472043751,20510.761884421,0.0,1.0
2023-07-27,12.535,12.535,12.2899,12.34,3464,6.15298352694825,6.15298352694825,6.03267269627772,6.05726499581503,7056.9407198683,0.0,1.0
2023-07-28,12.61,12.7,12.24,12.32,6347,6.18979834661487,6.23397613021482,6.00817856959286,6.04744771057059,12930.2548351629,0.0,1.0
2023-07-31,12.82,13.2,12.6,12.91,2976,6.29287984168141,6.47940826132564,6.18488970399265,6.33705762528136,6062.77586094922,0.0,1.0
2023-08-01,13.15,13.15,12.6,12.91,3574,6.45486504821455,6.45486504821455,6.18488970399265,6.33705762528136,7281.03525773942,0.0,1.0
2023-08-02,13.25,13.25,12.6965,12.84,5890,6.50395147443672,6.50395147443672,6.23225810529704,6.30269712692585,11999.243891462,0.0,1.0
2023-08-03,12.94,13.06,12.7,12.72,3124,6.35178355314801,6.41068726461461,6.23397613021482,6.24379341545925,6364.28487553943,0.0,1.0
2023-08-04,13.08,13.8427,12.96,13.33,11431,6.42050454985904,6.79488672265548,6.36160083839244,6.54322061541445,23287.4969309511,0.0,1.0
2023-08-07,13.0,13.86,13.0,13.86,5530,6.38123540888131,6.80337867439192,6.38123540888131,6.80337867439192,11265.843585702,0.0,1.0
2023-08-08,12.62,13.15,12.31,13.12,14986,6.19470698923709,6.45486504821455,6.04253906794838,6.44013912034791,30529.8249503309,0.0,1.0
2023-08-09,13.59,13.79,13.1,13.1,37332,6.67084532359208,6.7690181760364,6.43032183510347,6.43032183510347,76053.6117073105,0.0,1.0
2023-08-10,13.57,13.7,13.12,13.12,9979,6.66102803834764,6.72484039243646,6.44013912034791,6.44013912034791,20329.4490310525,0.0,1.0
2023-08-11,13.22,13.75,13.22,13.6402,11263,6.48922554657007,6.74938360554754,6.48922554657007,6.6954867095556,22945.2434549298,0.0,1.0
2023-08-14,13.703,13.88,13.22,13.22,7566,6.72631298522312,6.81319595963635,6.48922554657007,6.48922554657007,15413.629759389,0.0,1.0
2023-08-15,14.09,14.24,13.7673,13.82,14027,6.91627745470289,6.98990709403614,6.75787555728397,6.78374410390305,28576.1280247093,0.0,1.0
2023-08-16,14.9,14.91,13.3549,13.89,14544,7.31387750710242,7.31878614972464,6.55544313554377,6.81810460225857,29629.3723527034,0.0,1.0
2023-08-17,14.65,14.91,14.6,14.87,8101,7.19116144154701,7.31878614972464,7.16661822843593,7.29915157923577,16503.5441026712,0.0,1.0
2023-08-18,14.9263,14.9263,14.41,14.41,10558,7.32678723719885,7.32678723719885,7.07335401861382,7.07335401861382,21509.0011894831,0.0,1.0
2023-08-21,14.7,14.92,14.5,14.9,9872,7.21570465465809,7.32369479234686,7.11753180221377,7.31387750710242,20111.4661623961,0.0,1.0
2023-08-22,14.11,14.735,14.0103,14.7,5857,6.94572931043619,7.25338918421526,6.89665140737096,7.23616023128363,11898.2854508636,0.04,1.0
2023-08-23,14.22,14.22,14.0,14.01,5549,6.99987744822131,6.99987744822131,6.89158117265108,6.89650373063154,11272.5944966437,0.0,1.0
2023-08-24,14.39,14.48,14.05,14.4688,9065,7.08356093388922,7.1278639557134,6.9161939625534,7.12235069077528,18415.2224026086,0.0,1.0
2023-08-25,14.1,14.48,13.605,14.48,13527,6.94080675245573,7.1278639557134,6.69714013242271,7.1278639557134,27479.615382249,0.0,1.0
2023-08-28,14.67,14.98,14.44,14.44,27374,7.22139255734224,7.37399185473665,7.10817372379154,7.10817372379154,55609.2992883628,0.0,1.0
2023-08-29,15.25,15.5,14.6093,14.71,47435,7.50690092020921,7.62996486972084,7.19151263040081,7.2410827892641,96362.5013422769,0.0,1.0
2023-08-30,15.56,15.78,15.31,15.54,19773,7.65950021760363,7.76779649317386,7.536436268092,7.6496551016427,40168.1403824358,0.0,1.0
2023-08-31,15.5,15.77,15.4788,15.59,15056,7.62996486972084,7.76287393519339,7.61952904680225,7.67426789154502,30585.7240478406,0.0,1.0
2023-09-01,16.0,16.1499,15.5,15.5,42088,7.87609276874409,7.94988191287126,7.62996486972084,7.62996486972084,85500.2626013229,0.0,1.0
2023-09-05,17.69,18.36,15.4,15.4,115746,8.70800506744268,9.03781645213384,7.58073928991619,7.58073928991619,235133.848010186,0.0,1.0
2023-09-06,18.02,18.44,17.25,17.65,52682,8.87044948079803,9.07719691597756,8.49141251630222,8.68831483552082,107021.593669523,0.0,1.0
2023-09-07,18.97,19.1699,17.99,18.13,44241,9.33809248894221,9.43649442297171,8.85568180685663,8.92459761858314,89874.004888451,0.0,1.0
2023-09-08,19.3,19.7106,18.51,18.98,39014,9.50053690229756,9.70265713297545,9.11165482184082,9.34301504692267,79255.5418439463,0.0,1.0
2023-09-11,19.85,19.85,19.1,19.22,17782,9.77127759122314,9.77127759122314,9.40208574268826,9.46115643845384,36123.4952855142,0.0,1.0
2023-09-12,20.42,20.8699,19.845,19.92,42862,10.0518633961096,10.2733292796508,9.7688163122329,9.80573549708639,87072.6158434214,0.0,1.0
2023-09-13,20.38,20.81,20.0001,20.81,24965,10.0321731641878,10.2438431573478,9.84516518650991,10.2438431573478,50715.5021821427,0.0,1.0
2023-09-14,21.1,21.29,20.06,20.39,39495,10.3865973387813,10.4801259404101,9.8746513088129,10.0370957221682,80232.6760938804,0.0,1.0
2023-09-15,21.9,21.95,20.75,21.11,51380,10.7804019772185,10.8050147671208,10.214307809465,10.3915198967617,104376.627363048,0.0,1.0
2023-09-18,23.59,24.25,21.2,21.83,95332,11.6123142759171,11.9372031026278,10.4358229185859,10.7459440713552,193663.539115883,0.0,1.0
2023-09-19,19.605,26.39,19.51,23.75,149541,9.65067492070174,12.9906305104473,9.60391061988732,11.6910752036045,303787.178522725,0.0,1.0
2023-09-20,17.23,19.55,16.3901,19.52,80343,8.48156740034129,9.62360085180918,8.06812175556203,9.60883317786779,163213.923165227,0.0,1.0
2023-09-21,16.72,17.8145,16.3,17.26,32245,8.23051694333757,8.76929091429947,8.02376950815804,8.49633507428269,65504.5611000679,0.0,1.0
2023-09-22,17.07,18.05,16.5,16.61,19042,8.40280647265385,8.88521715473943,8.12222066776734,8.17636880555246,38683.1400982321,0.0,1.0
2023-09-25,16.5,17.19,16.3,17.0,19244,8.12222066776734,8.46187716841943,8.02376950815804,8.36834856679059,39093.4958539217,0.0,1.0
2023-09-26,16.9004,17.1199,16.41,16.41,4902,8.31931988930516,8.42737003697637,8.07791764594316,8.07791764594316,9958.2371999545,0.0,1.0
2023-09-27,17.45,18.24,16.69,16.69,20054,8.58986367591152,8.97874575636826,8.21574926939618,8.21574926939618,40738.9818049546,0.0,1.0
2023-09-28,17.53,18.56,17.525,18.46,7615,8.62924413975524,9.13626761174314,8.62678286076501,9.08704203193849,15469.5994038461,0.0,1.0
2023-09-29,17.5,18.47,16.5,17.59,36077,8.61447646581385,9.09196458991896,8.12222066776734,8.65877948763803,73289.1316733493,0.0,1.0
2023-10-02,17.81,18.32,17.19,17.49,17456,8.76707576320826,9.01812622021198,8.46187716841943,8.60955390783338,35461.237976827,0.0,1.0
2023-10-03,16.0,17.79,16.0,17.79,12920,7.87609276874409,8.75723064724733,7.87609276874409,8.75723064724733,26246.5166510429,0.0,1.0
2023-10-04,16.51,17.455,15.52,15.84,16876,8.12714322574781,8.59232495490175,7.63980998568177,7.79733184105665,34282.9887773219,0.0,1.0
2023-10-05,16.66,17.32,16.2,16.2509,22715,8.20098159545478,8.52587042216548,7.97454392835339,7.99959974847396,46144.7078737182,0.0,1.0
2023-10-06,17.09,17.48,16.54,16.54,3802,8.41265158861478,8.60463134985292,8.1419108996892,8.1419108996892,7723.62664916911,0.0,1.0
2023-10-09,16.51,17.38,16.51,16.9618,6753,8.12714322574781,8.55540577004827,8.12714322574781,8.34954439530522,13718.4773176852,0.0,1.0
2023-10-10,18.0,18.0,16.8,16.81,9045,8.8606043648371,8.8606043648371,8.26989740718129,8.27481996516176,18374.5931198671,0.0,1.0
2023-10-11,18.97,19.0,17.95,18.11,21053,9.33809248894221,9.3528601628836,8.83599157493477,8.91475250262221,42768.4144778951,0.0,1.0
2023-10-12,20.94,20.94,19.11,19.11,26837,10.3078364110938,10.3078364110938,9.40700830066872,9.40700830066872,54518.4030467522,0.0,1.0
2023-10-13,19.9,20.84,19.11,20.46,25337,9.79589038112546,10.2586108312892,9.40700830066872,10.0715536280315,51471.2068411357,0.0,1.0
2023-10-16,19.8,20.39,19.8,20.39,4372,9.74666480132081,10.0370957221682,9.74666480132081,10.0370957221682,8881.56120730336,0.0,1.0
2023-10-17,18.62,19.59,18.62,19.3383,24864,9.16580295962593,9.64329108373104,9.16580295962593,9.51939029936274,50510.324304298,0.0,1.0
2023-10-18,18.99,19.77,18.35,19.09,47413,9.34793760490314,9.73189712737941,9.03289389415338,9.39716318470779,96317.8091312612,0.0,1.0
2023-10-19,18.36,19.44,18.35,18.57,33790,9.03781645213384,9.56945271402407,9.03289389415338,9.14119016972361,68643.1731918528,0.0,1.0
2023-10-20,18.05,19.19,17.13,18.85,38899,8.88521715473943,9.44638876451244,8.43234182053664,9.27902179317663,79021.9234681823,0.0,1.0
2023-10-23,17.64,18.2,17.62,17.62,5817,8.68339227754036,8.9590555244464,8.67354716157943,8.67354716157943,11817.0268853805,0.0,1.0
2023-10-24,17.5,18.345,17.31,17.31,13282,8.61447646581385,9.03043261516314,8.52094786418501,8.52094786418501,26981.9066686649,0.0,1.0
2023-10-25,17.79,18.25,17.34,17.35,12135,8.75723064724733,8.98366831434873,8.53571553812641,8.54063809610687,24651.8173034369,0.0,1.0
2023-10-26,18.96,19.3,17.62,17.62,5344,9.33316993096174,9.50053690229756,8.67354716157943,8.67354716157943,10856.1443485428,0.0,1.0
2023-10-27,17.9,19.12,17.18,19.065,9606,8.81137878503245,9.41193085864919,8.45695461043896,9.38485678975663,19514.2445007676,0.0,1.0
2023-10-30,19.5,20.3039,18.8111,19.0,23384,9.59898806190686,9.99471249795644,9.25987304263262,9.3528601628836,47503.7573814231,0.0,1.0
2023-10-31,20.85,21.0,19.1,19.1,13374,10.2635333892696,10.3373717589766,9.40208574268826,9.40208574268826,27168.8013692762,0.0,1.0
2023-11-01,20.25,20.32,19.71,20.3,4123,9.96817991044174,10.002637816305,9.70236177949662,9.99279270034406,8375.72663717103,0.0,1.0
2023-11-02,21.4,21.449,18.9439,20.085,28192,10.5342740781952,10.5583946122995,9.3252446126132,9.88695770376406,57271.0369524924,0.0,1.0
2023-11-03,20.55,21.9548,19.8101,21.65,10706,10.1158566498557,10.8073775949514,9.75163658488108,10.6573380277068,21748.855051553,0.0,1.0
2023-11-06,20.89,21.4927,20.5001,20.99,28299,10.2832236211915,10.5799061906741,10.0912930855332,10.3324492009961,57488.4036151596,0.0,1.0
2023-11-07,19.56,21.035,19.56,20.99,8632,9.62852340978965,10.3546007119082,9.62852340978965,10.3324492009961,17535.598431254,0.0,1.0
2023-11-08,19.34,20.045,18.8583,19.47,19207,9.52022713421942,9.8672674718422,9.28310751630042,9.58422038796546,39018.3316808499,0.0,1.0
2023-11-09,24.8,24.8,20.5,20.81,28255,12.2079437915533,12.2079437915533,10.0912438599534,10.2438431573478,57399.0191931284,0.0,1.0
2023-11-10,24.0,25.0,22.8,25.0,20582,11.8141391531161,12.3063949511626,11.2234321954603,12.3063949511626,41811.5948693317,0.0,1.0
2023-11-13,23.7,24.12,23.22,24.12,8180,11.6664624137022,11.8732098488817,11.4301796306399,11.8732098488817,16617.3766412949,0.0,1.0
2023-11-14,23.67,23.9999,21.8,23.7,12622,11.6516947397608,11.8140899275363,10.7311763974138,11.6664624137022,25641.1403381937,0.0,1.0
2023-11-15,24.25,24.25,23.2066,23.98,5682,11.9372031026278,11.9372031026278,11.423583402946,11.8042940371552,11542.779226875,0.0,1.0
2023-11-16,22.95,23.93,22.5,23.9,11602,11.2972705651673,11.7796812472529,11.0757554560464,11.7649135733115,23569.0469183746,0.0,1.0
2023-11-17,24.0,24.0,22.94,22.94,19254,11.8141391531161,11.8141391531161,11.2923480071868,11.2923480071868,39113.8104952926,0.0,1.0
2023-11-20,24.8,24.8,23.36,23.99,7311,12.2079437915533,12.2079437915533,11.4990954423664,11.8092165951357,14852.0343061745,0.0,1.0
2023-11-21,24.875,25.5606,24.7,24.76,24151,12.2448629764068,12.5823535515475,12.1587182117487,12.1882535596315,49061.8903745617,0.0,1.0
2023-11-22,25.53,25.81,24.9311,25.1,28358,12.5672905241273,12.7051221475803,12.2724785266772,12.3556205309673,57608.2599992471,0.0,1.0
2023-11-24,25.14,25.9499,25.0254,25.75,13772,12.3753107628891,12.773988733727,12.318898248433,12.6755867996975,27977.3240958331,0.0,1.0
2023-11-27,24.88,25.275,24.0,24.0,17805,12.2473242553971,12.4417652956254,11.8141391531161,11.8141391531161,36170.2189606669,0.0,1.0
2023-11-28,25.07,25.7019,24.61,24.73,16679,12.3408528570259,12.6519092958115,12.1144151899245,12.1734858856901,33882.7903423176,0.0,1.0
2023-11-29,25.0,25.69,24.98,25.69,13850,12.3063949511626,12.6460514518147,12.2965498352017,12.6460514518147,28135.7782985251,0.0,1.0
2023-11-30,24.95,25.25,24.66,25.01,8135,12.2817821612603,12.4294589006743,12.1390279798268,12.3113175091431,16525.9607551265,0.0,1.0
2023-12-01,27.7,27.94,24.55,25.05,40412,13.6354856058882,13.7536269974194,12.0848798420417,12.331007741065,82095.5287075808,0.0,1.0
2023-12-04,25.26,27.98,25.26,27.98,59465,12.4343814586547,13.7733172293412,12.4343814586547,13.7733172293412,120801.014911321,0.0,1.0
2023-12-05,24.9,26.24,24.3,26.24,33082,12.257169371358,12.9167921407403,11.9618158925301,12.9167921407403,67204.8965828018,0.0,1.0
2023-12-06,24.1,25.74,23.0,25.74,15589,11.8633647329208,12.6706642417171,11.3218833550696,12.6706642417171,31668.494432903,0.0,1.0
2023-12-07,24.49,25.0,23.25,24.33,10834,12.0553444941589,12.3063949511626,11.4449473045813,11.9765835664715,22008.882461099,0.0,1.0
2023-12-08,22.5,26.6224,22.01,26.6224,29091,11.0757554560464,13.1050307579133,10.8345501150036,13.1050307579133,59097.3232117249,0.0,1.0
2023-12-11,22.63,23.025,21.6,22.63,58485,11.1397487097924,11.3341897500208,10.6327252378045,11.1397487097924,118810.180056985,0.0,1.0
2023-12-12,17.9,20.96,16.43,20.96,179788,8.81137878503245,10.3176815270548,8.08776276190409,10.3176815270548,365232.874276911,0.0,1.0
2023-12-13,19.44,19.46,17.45,17.45,68182,9.56945271402407,9.579297829985,8.58986367591152,8.58986367591152,138509.287794226,0.0,1.0
2023-12-14,18.21,19.25,17.8,19.0,70652,8.96397808242687,9.47592411239523,8.7621532052278,9.3528601628836,143527.004212808,0.0,1.0
2023-12-15,16.7,18.21,16.7,18.0,73767,8.22067182737664,8.96397808242687,8.22067182737664,8.8606043648371,149855.014999805,0.0,1.0
2023-12-18,19.14,19.63,17.68,17.68,29715,9.42177597461012,9.6629813156529,8.70308250946222,8.70308250946222,60364.9568332615,0.0,1.0
2023-12-19,19.41,19.77,19.1,19.2,15312,9.55468504008267,9.73189712737941,9.40208574268826,9.45131132249291,31105.7788669325,0.0,1.0
2023-12-20,20.09,20.35,19.37,19.4,12096,9.8894189827543,10.0174054902464,9.53499480816081,9.54976248210221,24572.5902020909,0.0,1.0
2023-12-21,20.26,20.6,19.1,20.08,12556,9.99279270034406,10.1604901099254,9.42064859706671,9.90401171880102,25456.8034810971,0.04,1.0
2023-12-22,20.31,21.0,20.15,20.15,7035,10.017454084106,10.357781180021,9.93853765606776,9.93853765606776,14263.1899083719,0.0,1.0
2023-12-26,20.15,20.75,19.75,20.49,18786,9.93853765606776,10.2344742612112,9.74124658597212,10.1062350656491,38087.8870815458,0.0,1.0
2023-12-27,19.76,20.46,19.76,20.2,14317,9.74617886272451,10.0914382353919,9.74617886272451,9.96319903982972,29027.1627460072,0.0,1.0
2023-12-28,19.77,20.25,18.9,19.58,30762,9.7511111394769,9.98786042359167,9.32200306201889,9.65739788118148,62368.7630364374,0.0,1.0
2023-12-29,19.49,19.7536,19.25,19.46,8895,9.61300739040996,9.74302220560298,9.49463274835258,9.59821056015279,18034.2678372378,0.0,1.0
2024-01-02,20.49,20.49,19.11,19.97,20367,10.1062350656491,10.1062350656491,9.4255808738191,9.84975667452472,41293.3033210817,0.0,1.0
2024-01-03,20.5422,21.49,19.91,20.49,39182,10.1319815502965,10.5994627408881,9.82016301401038,10.1062350656491,79439.9867789382,0.0,1.0
2024-01-04,18.84,20.4722,18.8,20.4722,14453,9.29240940150455,10.0974556130298,9.27268029449498,10.0974556130298,29302.8974762899,0.0,1.0
2024-01-05,18.2,18.84,18.14,18.84,22695,8.97674368935153,9.29240940150455,8.94715002883718,9.29240940150455,46013.2331159205,0.0,1.0
2024-01-08,18.91,19.3199,18.14,18.14,9121,9.32693533877128,9.52910936285179,8.94715002883718,8.94715002883718,18492.4740802076,0.0,1.0
2024-01-09,18.99,19.34,18.7218,19.02,8102,9.36639355279041,9.53902323912409,9.23410989029129,9.38119038304758,16426.4910643396,0.0,1.0
2024-01-10,19.3,19.95,18.88,18.88,11489,9.51929413211453,9.83989212101994,9.31213850851411,9.31213850851411,23293.5023251294,0.0,1.0
2024-01-11,19.9,20.44,19.0732,19.2999,90730,9.81523073725799,10.0815736818871,9.4074300953703,9.51924480934701,183951.559401078,0.0,1.0
2024-01-12,20.83,22.3938,19.81,19.98,39606,10.2739324752303,11.0452419137692,9.77084024648647,9.85468895127712,80299.6303498196,0.0,1.0
2024-01-16,21.25,21.4499,20.08,20.79,36559,10.4810880988308,10.5796843111111,9.90401171880102,10.2542033682208,74121.9559147359,0.0,1.0
2024-01-17,21.55,21.55,20.625,20.625,5027,10.6290564014025,10.6290564014025,10.1728208018063,10.1728208018063,10192.0477141984,0.0,1.0
2024-01-18,21.5,22.045,21.0,21.25,34816,10.6043950176405,10.8732041006458,10.357781180021,10.4810880988308,70588.0909523637,0.0,1.0
2024-01-19,22.61,22.7499,21.2937,21.8,27059,11.1518777371559,11.2208802889219,10.5026421482387,10.7523633202123,54861.074019991,0.0,1.0
2024-01-22,23.39,24.2399,21.8102,22.81,117815,11.5365953238424,11.9557895250281,10.7573942424997,11.2505232722038,238865.347413624,0.0,1.0
2024-01-23,24.88,26.0,23.3601,23.56,99493,12.2715045599487,12.8239195562165,11.5218478163528,11.6204440286331,201718.202353041,0.0,1.0
2024-01-24,23.94,27.0,23.5,25.73,130340,11.8078705452239,13.3171472314556,11.5908503681187,12.6907480839019,264259.299595906,0.0,1.0
2024-01-25,24.19,24.87,23.58,24.87,30062,11.9311774640337,12.2665722831963,11.6303085821379,12.2665722831963,60949.5401599825,0.0,1.0
2024-01-26,24.71,25.1,23.8107,24.2,21770,12.187655855158,12.3800146485013,11.7440962068155,11.9361097407861,44137.831457748,0.0,1.0
2024-01-29,23.3,25.88,23.0801,25.6754,16996,11.4922048330709,12.7647322351878,11.3837440672858,12.6638178528339,34458.7314403254,0.0,1.0
2024-01-30,23.88,24.7,23.18,23.18,31088,11.7782768847096,12.1827235784056,11.4330175120422,11.4330175120422,63029.7154046149,0.0,1.0
2024-01-31,23.9,24.7224,23.7501,23.83,37091,11.7881414382144,12.193771878331,11.714206609696,11.7536155009476,75200.5653008417,0.0,1.0
2024-02-01,25.01,25.99,24.305,24.44,31354,12.3356241577298,12.8189872794641,11.9878986466862,12.0544843828435,63569.0200976676,0.0,1.0
2024-02-02,23.0,25.0,22.9,24.87,34852,11.3442365304992,12.3306918809774,11.2949137629753,12.2665722831963,70661.0795574381,0.0,1.0
2024-02-05,21.3,23.5,21.2021,23.5,24261,10.5057494825927,11.5908503681187,10.4574624931868,11.5908503681187,49188.2374366755,0.0,1.0
2024-02-06,21.8,22.3805,20.11,20.73,87197,10.7523633202123,11.0386819856886,9.9188085490582,10.2246097077064,176788.538797484,0.0,1.0
2024-02-07,22.23,23.17,21.53,21.53,9496,10.9644512205651,11.4280852352898,10.6191918478977,10.6191918478977,19252.772049737,0.0,1.0
2024-02-08,23.01,23.75,22.6035,22.78,6205,11.3491688072516,11.7141572869285,11.1486717572669,11.2357264419466,12580.3970691468,0.0,1.0
2024-02-09,24.43,24.68,22.75,22.75,7239,12.0495521060911,12.1728590249009,11.2209296116894,11.2209296116894,14676.7920037959,0.0,1.0
2024-02-12,29.31,29.79,25.75,26.15,192304,14.4565031612579,14.6932524453726,12.7006126374067,12.8979037075023,389888.908619694,0.0,1.0
2024-02-13,28.73,31.5,28.45,29.97,104487,14.1704311096192,15.5366717700315,14.0323273605522,14.7820334269157,211843.343845921,0.0,1.0
2024-02-14,28.14,29.7,24.72,26.0,144192,13.8794267812281,14.6488619546011,12.1925881319104,12.8239195562165,292343.692859697,0.0,1.0
2024-02-15,32.01,33.18,29.0,29.0,144360,15.7882178844034,16.3652942644332,14.3036025819338,14.3036025819338,292684.306350046,0.0,1.0
2024-02-16,32.9,36.482,32.0,32.68,173988,16.2271905153662,17.9939320480727,15.783285607651,16.1186804268136,352753.928326626,0.0,1.0
2024-02-20,29.8,33.6658,29.64,32.51,87153,14.698184722125,16.6049042690643,14.6192682940868,16.034831722023,176699.330502394,0.0,1.0
2024-02-21,33.71,34.99,29.8766,30.31,125941,16.6267049323099,17.2580363566159,14.7359659620483,14.949730836497,255340.497548012,0.0,1.0
2024-02-22,45.1,54.92,36.01,36.32,474684,22.2445681532832,27.0880639241311,17.7611285853598,17.9140291646839,962403.416981608,0.0,1.0
2024-02-23,46.72,51.79,45.775,47.3,233241,23.0682583709325,25.5715989090452,22.6016593948937,23.3546365784483,472381.54457863,0.05,1.0
2024-02-26,54.29,59.85,47.09,47.09,328440,26.8059877345446,29.5512684824552,23.2509479171064,23.2509479171064,665187.486339903,0.0,1.0
2024-02-27,50.01,56.81,45.1837,56.81,325973,24.6927140652897,28.050251670648,22.3097017498866,28.050251670648,660191.086605398,0.0,1.0
2024-02-28,45.64,51.1,45.0,50.1,145402,22.5350023983167,25.2309075932074,22.2189988589889,24.7371520630076,294481.764976235,0.0,1.0
2024-02-29,48.7,49.46,45.1105,45.96,101651,24.045894320728,24.4211485236798,22.273558845076,22.6930041679807,205873.137175549,0.0,1.0
2024-03-01,55.9,58.0099,47.84,48.81,164868,27.6009341381662,28.6427089313347,23.6212645647562,24.10020742905,333906.13353394,0.0,1.0
2024-03-04,46.71,58.44,46.01,56.73,138611,23.0633208156305,28.8550731848736,22.7176919444906,28.010751228232,280727.99497339,0.0,1.0
2024-03-05,46.92,50.76,45.14,46.92,110378,23.1670094769724,25.0630307129395,22.2881246332169,23.1670094769724,223547.875920186,0.0,1.0
2024-03-06,39.7,48.0,39.66,48.0,97498,19.6020945489302,23.7002654495881,19.5823443277222,23.7002654495881,197462.09214215,0.0,1.0
2024-03-07,40.46,42.29,38.0101,39.46,94838,19.977348751882,20.8809213721476,18.7676970784456,19.4835932216823,192074.81070973,0.0,1.0
2024-03-08,35.76,41.55,35.76,39.75,71232,17.6566977599432,20.5155422797997,17.6566977599432,19.6267823254402,144265.725937657,0.0,1.0
2024-03-11,36.99,38.37,34.31,34.73,65185,18.2640170620889,18.9453996937645,16.9407522411535,17.1481295638374,132018.774500872,0.0,1.0
2024-03-12,40.29,41.4,36.5837,36.63,67939,19.8934103117481,20.4414789502698,18.0634041901687,18.086265071217,137596.433547822,0.0,1.0
2024-03-13,41.3,42.8476,39.6001,40.77,105473,20.3921033972498,21.1562394557869,19.5527683714632,20.1304129662439,213613.809970554,0.0,1.0
2024-03-14,39.94,42.7799,39.69,41.0,105986,19.7205958761781,21.1228122063924,19.5971569936282,20.2439767381899,214652.785675378,0.0,1.0
2024-03-15,41.16,42.516,38.0,38.51,75780,20.3229776230218,20.9925101219727,18.7627101475906,19.0145254679925,153476.762010833,0.0,1.0
2024-03-18,43.4,47.97,41.16,41.16,129845,21.4289900106693,23.6854527836822,20.3229776230218,20.3229776230218,262974.269771662,0.0,1.0
2024-03-19,41.05,46.38,40.3401,43.0,87608,20.2686645146999,22.9003814906646,19.9181474638111,21.2314877985894,177431.936741159,0.0,1.0
2024-03-20,43.22,43.4799,39.43,41.0,85210,21.3401140152333,21.4684410775322,19.4687805557763,20.2439767381899,172575.282276895,0.0,1.0
2024-03-21,21.21,24.4372,20.19,21.5,213848,20.9451095910735,24.1320052851948,19.937848309466,21.2314877985894,216552.511233126,0.0,2.0
2024-03-22,20.74,21.29,19.99,20.84,60815,20.4809793926858,21.0241104759055,19.7403460973861,20.5797304987257,61584.1203595195,0.0,1.0
2024-03-25,21.0,22.41,19.3158,20.25,95498,20.7377322683896,22.1301228635529,19.0745661404648,19.99709897309,96705.7522994888,0.0,1.0
2024-03-26,19.12,21.16,19.12,21.16,84185,18.8812114748386,20.8957340380536,18.8812114748386,20.8957340380536,85249.6780805088,0.0,1.0
2024-03-27,18.77,20.36,18.3026,19.48,90331,18.5355826036987,20.1057251897339,18.074019934068,19.2367154565824,91473.4058405948,0.0,1.0
2024-03-28,18.46,19.22,17.8001,19.0,110190,18.2294541749749,18.9799625808785,17.5777956262173,18.7627101475906,111583.560345564,0.0,1.0
2024-04-01,17.93,19.19,17.3,19.04,71265,17.7060733129631,18.9503372490665,17.0839413449115,18.8022105900066,72166.2803160598,0.0,1.0
2024-04-02,17.77,18.36,16.88,17.98,81731,17.5480715432992,18.1307030689349,16.6691866995437,17.7554488659831,82764.6426227724,0.0,1.0
2024-04-03,19.09,19.83,17.02,17.38,96193,18.8515861430266,19.5823443277222,16.8074382479996,17.1629422297434,97409.5418851148,0.0,1.0
2024-04-04,18.28,20.0249,18.13,18.96,66205,18.051702184103,19.7748102333941,17.903575525043,18.7232097051746,67042.2870739454,0.0,1.0
2024-04-05,18.86,19.34,18.0,18.39,53784,18.6244585991347,19.0984639081265,17.7751990871911,18.1603284007469,54464.2001055068,0.0,1.0
2024-04-08,18.82,19.79,18.4,18.72,118978,18.5849581567187,19.5428438853062,18.1702035113509,18.4862070506788,120482.701177915,0.0,1.0
2024-04-09,19.4,20.69,18.4,18.55,275871,19.1577145717504,20.4316038396658,18.1702035113509,18.3183301704108,279359.909030684,0.0,1.0
2024-04-10,18.39,19.65,17.87,18.44,113814,18.1603284007469,19.4045923368503,17.6468226493392,18.2097039537669,115253.392659679,0.0,1.0
2024-04-11,19.57,19.99,18.0,18.67,112633,19.3255914520183,19.7403460973861,17.7751990871911,18.4368314976588,114057.456687557,0.0,1.0
2024-04-12,17.33,19.51,17.12,19.49,74904,17.1135666767234,19.2663407883944,16.9061893540395,19.2465905671864,75851.3023334616,0.0,1.0
2024-04-15,16.21,17.77,16.01,17.33,101128,16.007554289076,17.5480715432992,15.8100520769961,17.1135666767234,102406.954266505,0.0,1.0
2024-04-16,17.1,17.6,16.1,16.23,77542,16.8864391328316,17.3801946630313,15.8989280724321,16.027304510284,78522.6648181839,0.0,1.0
2024-04-17,16.34,17.51,16.01,17.1,54665,16.1359307269279,17.2913186675954,15.8100520769961,16.8864391328316,55356.3420118909,0.0,1.0
2024-04-18,14.24,16.3985,14.11,16.19,107952,14.062157500089,16.1937001239613,13.933781062237,15.987804067868,109317.256615158,0.0,1.0
2024-04-19,14.25,15.205,13.95,14.2,140171,14.072032610693,15.0151056733745,13.7757792925731,14.022657057673,141943.726628532,0.0,1.0
2024-04-22,13.87,15.0,13.79,14.53,104262,13.6967784077412,14.8126659059926,13.6177775229092,14.3485357076048,105580.589606581,0.0,1.0
2024-04-23,14.33,14.52,13.76,13.79,64461,14.1510334955249,14.3386605970008,13.5881521910972,13.6177775229092,65276.2309051221,0.0,1.0
2024-04-24,13.98,14.48,13.22,14.12,84063,13.8054046243851,14.2991601545849,13.0548962184815,13.943656172841,85126.1351604422,0.0,1.0
2024-04-25,13.58,13.975,13.0,13.54,69199,13.4104002002253,13.8004670690831,12.8376437851936,13.3708997578093,70074.1518500106,0.0,1.0
2024-04-26,13.53,14.07,13.18,13.42,136926,13.3610246472053,13.8942806198211,13.0153957760655,13.2523984305614,138657.687484134,0.0,1.0
2024-04-29,13.86,14.54,13.6603,13.7,89070,13.6869032971372,14.3584108182088,13.4896973383754,13.5289015274732,90196.458117609,0.0,1.0
2024-04-30,13.07,14.12,12.93,13.7,69151,12.9067695594215,13.943656172841,12.7685180109656,13.5289015274732,70025.5447994928,0.0,1.0
2024-05-01,12.39,13.4199,12.25,12.95,186621,12.2352620383499,13.2522996794553,12.097010489894,12.7882682321736,188981.174473631,0.0,1.0
2024-05-02,12.2,12.64,11.83,12.64,160922,12.047634936874,12.4821398034498,11.6822558445262,12.4821398034498,162957.162155629,0.0,1.0
2024-05-03,12.91,13.43,12.21,12.22,126881,12.7487677897576,13.2622735411654,12.057510047478,12.067385158082,128485.64951634,0.0,1.0
2024-05-06,13.25,13.553,12.7,13.0,66043,13.0845215502935,13.3837374015945,12.5413904670737,12.8376437851936,66878.2382784467,0.0,1.0
2024-05-07,12.33,13.37,12.14,13.37,230492,12.1760113747259,13.2030228775414,11.98838427325,13.2030228775414,233407.00600027,0.0,1.0
2024-05-08,13.38,13.79,11.1101,11.81,172077,13.2128979881454,13.6177775229092,10.9713466321446,11.6625056233182,174253.238166654,0.0,1.0
2024-05-09,13.08,13.41,12.65,13.06,60648,12.9166446700255,13.2425233199574,12.4920149140538,12.8968944488176,61415.0083295923,0.0,1.0
2024-05-10,13.59,13.695,13.03,13.43,70867,13.4202753108293,13.5239639721712,12.8672691170056,13.2622735411654,71763.2468555138,0.0,1.0
2024-05-13,13.48,14.27,13.21,13.66,63747,13.3116490941853,14.091782831901,13.0450211078775,13.4894010850573,64553.2010286657,0.0,1.0
2024-05-14,13.64,13.88,13.2601,13.5,64033,13.4696508638493,13.7066535183451,13.0944954120035,13.3313993153933,64842.8180380023,0.0,1.0
2024-05-15,14.3,14.5,13.449,13.92,91247,14.1214081637129,14.3189103757928,13.281036251313,13.7461539607611,92400.9903879816,0.0,1.0
2024-05-16,14.9,15.12,13.79,14.19,76700,14.7139147999526,14.9311672332405,13.6177775229092,14.012781947069,77670.0161403464,0.0,1.0
2024-05-17,14.34,15.1237,14.17,14.83,58858,14.1609086061289,14.934821024164,13.993031725861,14.6447890257247,59602.3704040222,0.0,1.0
2024-05-20,14.81,14.98,14.19,14.45,57036,14.6250388045167,14.7929156847846,14.012781947069,14.2695348227729,57757.3277781066,0.0,1.0
2024-05-21,15.11,15.4,14.6,14.98,66258,14.9212921226365,15.2076703301524,14.4176614818328,14.7929156847846,67095.9573588927,0.0,1.0
2024-05-22,15.41,15.69,14.73,14.92,48264,15.2175454407564,15.4940485376683,14.5460379196847,14.7336650211606,48874.3892959278,0.0,1.0
2024-05-23,14.28,15.7,14.15,15.7,69352,14.1312832743169,15.5364949164409,14.0026371380661,15.5364949164409,70081.8560335507,0.03,1.0
2024-05-24,14.79,14.79,14.076,14.25,49707,14.6359719626854,14.6359719626854,13.9294077989695,14.1015957044129,50230.1133040099,0.0,1.0
2024-05-28,14.22,14.69,13.9,14.61,58915,14.0719081345089,14.5370133963386,13.7552407221993,14.4578465432612,59535.0177098948,0.0,1.0
2024-05-29,14.96,15.15,14.0,14.0,31439,14.8042015254749,14.9922228015337,13.854199288546,13.854199288546,31769.8620348194,0.0,1.0
2024-05-30,14.81,15.1599,14.66,14.69,29711,14.6557636759547,15.002019699602,14.5073258264346,14.5370133963386,30023.6766728115,0.0,1.0
2024-05-31,14.79,15.13,13.89,14.98,59577,14.6359719626854,14.9724310882644,13.7453448655646,14.8239932387442,60203.9845557567,0.0,1.0
2024-06-03,14.38,15.1,14.1,14.99,25319,14.2302418406637,14.9427435183603,13.9531578548928,14.8338890953789,25585.4555443746,0.0,1.0
2024-06-04,14.26,14.55,14.1,14.26,22366,14.1114915610476,14.3984714034532,13.9531578548928,14.1114915610476,22601.3783603413,0.0,1.0
2024-06-05,14.76,14.92,14.35,14.61,23992,14.6062843927814,14.7646180989362,14.2005542707597,14.4578465432612,24244.4902808418,0.0,1.0
2024-06-06,14.26,14.7744,14.02,14.71,32208,14.1114915610476,14.6205344263353,13.8739910018154,14.556805109608,32546.9549418704,0.0,1.0
2024-06-07,14.02,14.76,13.74,14.25,28435,13.8739910018154,14.6062843927814,13.5969070160444,14.1015957044129,28734.2481300324,0.0,1.0
2024-06-10,14.38,14.8079,13.91,13.91,24027,14.2302418406637,14.6536855460615,13.7651365788339,13.7651365788339,24279.858618614,0.0,1.0
2024-06-11,14.45,14.7799,14.17,14.29,45952,14.2995128371064,14.6259771474844,14.0224288513355,14.1411791309516,46435.5959230263,0.0,1.0
2024-06-12,14.34,15.0,14.0,14.78,51421,14.190658414125,14.8437849520136,13.854199288546,14.6260761060507,51962.151330909,0.0,1.0
2024-06-13,14.48,14.61,14.05,14.23,22391,14.3292004070104,14.4578465432612,13.9036785717194,14.0818039911436,22626.6414587501,0.0,1.0
2024-06-14,14.33,14.41,13.88,14.2,21409,14.1807625574903,14.2599294105677,13.7354490089299,14.0521164212395,21634.3069532571,0.0,1.0
2024-06-17,14.34,14.34,13.68,14.24,35670,14.190658414125,14.190658414125,13.5375318762364,14.0916998477782,36045.3888095044,0.0,1.0
2024-06-18,13.92,14.3,13.8,14.12,35718,13.7750324354686,14.1510749875863,13.6562821558525,13.9729495681621,36093.8939584491,0.0,1.0
2024-06-20,14.25,14.25,13.7047,13.92,40759,14.1015957044129,14.1015957044129,13.561974642124,13.7750324354686,41187.9451215753,0.0,1.0
2024-06-21,13.96,14.36,13.95,14.36,21981,13.8146158620073,14.2104501273943,13.8047200053726,14.2104501273943,22212.3266448477,0.0,1.0
2024-06-24,13.26,13.8799,13.26,13.83,45033,13.12190589758,13.7353500503636,13.12190589758,13.6859697257565,45506.9244255232,0.0,1.0
2024-06-25,13.29,13.63,12.73,13.25,46240,13.151593467484,13.488052593063,12.5974254959422,13.1120100409453,46726.6268166943,0.0,1.0
2024-06-26,13.87,13.87,13.03,13.202,26307,13.7255531522952,13.7255531522952,12.8943011949825,13.0645099290989,26583.8531934857,0.0,1.0
2024-06-27,14.87,15.05,13.5645,13.9654,66655,14.7151388157628,14.893264235187,13.4232347321059,13.81995962459,67356.4729772222,0.0,1.0
2024-06-28,14.9,15.58,14.39,15.05,53317,14.7448263856668,15.4177446368248,14.2401376972984,14.893264235187,53878.1047142234,0.0,1.0
2024-07-01,15.21,15.27,14.51,15.22,35965,15.0515979413418,15.1109730811498,14.3588879769145,15.0614937979765,36343.4933707267,0.0,1.0
2024-07-02,15.6,15.83,15.05,15.43,44688,15.4375363500941,15.6651410526917,14.893264235187,15.2693067873046,45158.2936674835,0.0,1.0
2024-07-03,15.17,15.825,15.17,15.6,17478,15.0120145148031,15.6601931243743,15.0120145148031,15.4375363500941,17661.9373594762,0.0,1.0
2024-07-05,15.71,15.7999,15.06,15.12,16771,15.5463907730756,15.6353545242213,14.9031600918216,14.9625352316297,16947.4969364787,0.0,1.0
2024-07-08,15.48,15.83,14.9135,15.83,37162,15.318786070478,15.6651410526917,14.7581857921236,15.6651410526917,37553.0905225344,0.0,1.0
2024-07-09,15.21,15.715,15.125,15.43,5576,15.0515979413418,15.5513387013929,14.967483159947,15.2693067873046,5634.68146907194,0.0,1.0
2024-07-10,15.11,15.36,14.78,15.35,16849,14.952639374995,15.2000357908619,14.6260761060507,15.1901399342272,17026.3178035139,0.0,1.0
2024-07-11,15.44,15.675,15.15,15.15,20584,15.2792026439393,15.5117552748542,14.9922228015337,14.9922228015337,20800.6247057706,0.0,1.0
2024-07-12,15.38,15.75,14.9,15.63,39270,15.2198275041313,15.5859741996143,14.7448263856668,15.4672239199982,39683.2749803542,0.0,1.0
2024-07-15,15.18,15.9709,15.01,15.59,19251,15.0219103714377,15.8045736726743,14.8536808086483,15.4276404934595,19453.5962986199,0.0,1.0
2024-07-16,15.32,15.58,14.963,15.449,21008,15.1604523643232,15.4177446368248,14.8071702824653,15.2881089149105,21229.0868547818,0.0,1.0
2024-07-17,14.49,15.35,14.11,15.27,36400,14.3390962636451,15.1901399342272,13.9630537115274,15.1109730811498,36783.0712830379,0.0,1.0
2024-07-18,14.7,15.18,14.3,14.32,32183,14.5469092529733,15.0219103714377,14.1510749875863,14.1708667008556,32521.6918434617,0.0,1.0
2024-07-19,14.67,15.0,14.22,14.48,25417,14.5172216830693,14.8437849520136,14.0719081345089,14.3292004070104,25684.4868901366,0.0,1.0
2024-07-22,17.82,18.371,15.1569,15.47,210690,17.6344165229921,18.1796782235628,14.9990509426116,15.3088902138433,212907.288148991,0.0,1.0
2024-07-23,15.58,18.35,15.22,18.19,169361,15.4177446368248,18.15889692463,15.0614937979765,18.0005632184751,171143.344383697,0.0,1.0
2024-07-24,15.44,16.32,15.09,15.59,30502,15.2792026439393,16.1500380277908,14.9328476617257,15.4276404934595,30823.0011064621,0.0,1.0
2024-07-25,14.95,15.45,14.38,15.37,22412,14.7943056688402,15.289098500574,14.2302418406637,15.2099316474966,22647.8624614133,0.0,1.0
2024-07-26,15.13,15.54,14.96,15.37,20590,14.9724310882644,15.3781612102861,14.8042015254749,15.2099316474966,20806.6878493887,0.0,1.0
2024-07-29,15.14,15.9599,14.9,15.14,23331,14.982326944899,15.7936882303761,14.7448263856668,14.982326944899,23576.5339589164,0.0,1.0
2024-07-30,14.85,15.3,14.44,15.24,23987,14.6953471024934,15.1406606510539,14.2896169804717,15.0812855112458,24239.4376611602,0.0,1.0
2024-07-31,15.46,15.5499,14.88,14.98,14007,15.2989943572087,15.3879581083544,14.7250346723975,14.8239932387442,14154.4087764151,0.0,1.0
2024-08-01,15.1,15.72,14.1971,15.7158,37959,14.9427435183603,15.5562866297102,14.0492466228155,15.5521303699237,38358.4780998032,0.0,1.0
2024-08-02,14.56,14.75,13.77,14.75,34387,14.4083672600879,14.5963885361467,13.6265945859485,14.5963885361467,34748.8865991708,0.0,1.0
2024-08-05,14.66,14.66,13.25,13.44,32327,14.5073258264346,14.5073258264346,13.1120100409453,13.3000313170042,32667.2072902957,0.0,1.0
2024-08-06,14.91,15.1499,13.75,14.225,15848,14.7547222423015,14.9921238429674,13.6068028726791,14.0768560628262,16014.7833432303,0.0,1.0
2024-08-07,14.26,15.15,14.0,15.15,7358,14.1114915610476,14.9922228015337,13.854199288546,14.9922228015337,7435.43512364264,0.0,1.0
2024-08-08,15.15,15.18,14.3001,14.32,19280,14.9922228015337,15.0219103714377,14.1511739461526,14.1708667008556,19482.9014927739,0.0,1.0
2024-08-09,14.7,15.33,14.52,15.21,11083,14.5469092529733,15.1703482209579,14.3687838335492,15.0515979413418,11199.636786536,0.0,1.0
2024-08-12,15.98,15.98,14.8,14.85,31438,15.8135789022118,15.8135789022118,14.6458678193201,14.6953471024934,31768.8515108831,0.0,1.0
2024-08-13,13.16,14.6,12.5,14.6,109081,13.0229473312333,14.4479506866266,12.3698207933447,14.4479506866266,110228.961500688,0.0,1.0
2024-08-14,13.27,13.715,12.85,12.87,93206,13.1318017542147,13.5721673744578,12.7161757755583,12.7359674888277,94186.8940111764,0.0,1.0
2024-08-15,13.12,13.5061,12.2,13.0674,99996,12.9833639046945,13.3654429293594,12.0729450943044,12.9313116987962,101048.351538974,0.0,1.0
2024-08-16,13.98,13.98,12.7601,13.23,97407,13.8344075752767,13.8344075752767,12.6272120244126,13.092218327676,98432.1050677708,0.0,1.0
2024-08-19,15.0,16.24,14.25,14.25,272669,14.8437849520136,16.0708711747134,14.1015957044129,14.1015957044129,275538.551199852,0.0,1.0
2024-08-20,14.36,14.9,13.9601,14.73,72436,14.2104501273943,14.7448263856668,13.8147148205737,14.5765968228773,73198.3118532455,0.0,1.0
2024-08-21,14.2,14.54,13.81,14.54,49391,14.0521164212395,14.3885755468185,13.6661780124872,14.3885755468185,49910.7877401243,0.0,1.0
2024-08-22,14.29,15.1458,13.77,15.1458,18671,14.1411791309516,14.9880665417472,13.6265945859485,14.9880665417472,18867.4924155385,0.0,1.0
2024-08-23,13.91,14.5,13.76,14.26,11438,13.794824148738,14.3799389041481,13.6460661600744,14.1419261222864,11533.4982370584,0.03,1.0
2024-08-26,13.77,14.3,13.61,13.75,33273,13.6559833593186,14.1815949192633,13.4973081714108,13.6361489608301,33550.8031860154,0.0,1.0
2024-08-27,13.82,13.99,13.66,13.8,7722,13.7055693555398,13.8741617426919,13.546894167632,13.6857349570513,7786.47258144475,0.0,1.0
2024-08-28,13.96,13.96,13.52,13.74,17646,13.8444101449592,13.8444101449592,13.4080533782126,13.6262317615859,17793.3301181266,0.0,1.0
2024-08-29,13.85,14.1091,13.6,13.89,8454,13.7353209532725,13.9922755856908,13.4873909721665,13.7749897502495,8524.58420144185,0.0,1.0
2024-08-30,13.9,13.9175,13.5201,13.84,6190,13.7849069494937,13.8022620481711,13.408152550205,13.7254037540283,6241.68159533062,0.0,1.0
2024-09-03,13.56,13.82,13.175,13.61,24894,13.4477221751896,13.7055693555398,13.0659100042863,13.4973081714108,25101.845175147,0.0,1.0
2024-09-04,12.98,13.37,12.78,13.37,15643,12.8725246190236,13.259295389549,12.6741806341388,13.259295389549,15773.6066552111,0.0,1.0
2024-09-05,12.28,13.12,12.2,13.0,34309,12.1783206719268,13.011365408443,12.0989830779729,12.8923590175121,34595.4529651371,0.0,1.0
2024-09-06,11.25,12.2047,10.98,12.2047,49551,11.1568491497701,12.1036441616177,10.8890847701756,12.1036441616177,49964.7115880819,0.0,1.0
2024-09-09,11.41,11.8632,10.99,10.99,24895,11.3155243376779,11.7649718074269,10.8990019694199,10.8990019694199,25102.8535243548,0.0,1.0
2024-09-10,11.46,12.03,10.76,12.03,24416,11.3651103338991,11.9303906908208,10.6709063868023,11.9303906908208,24619.8542538922,0.0,1.0
2024-09-11,11.69,11.74,11.18,11.62,20166,11.5932059165167,11.6427919127379,11.0874287550604,11.523785521807,20334.3701213953,0.0,1.0
2024-09-12,12.02,12.05,11.55,11.62,23244,11.9204734915766,11.9502250893093,11.4543651270973,11.523785521807,23438.0689825306,0.0,1.0
2024-09-13,12.3,12.6797,11.78,12.1,23872,12.1981550704153,12.5747111257191,11.6824607097148,11.9998110855305,24071.3122849325,0.0,1.0
2024-09-16,12.29,12.8,11.86,12.33,17605,12.1882378711711,12.6940150326273,11.7617983036687,12.227906668148,17751.9878006131,0.0,1.0
2024-09-17,12.88,12.89,12.105,12.38,41863,12.7733526265812,12.7832698258255,12.0047696851526,12.2774926643692,42212.5228796973,0.0,1.0
2024-09-18,12.26,12.7159,12.25,12.6419,27034,12.1584862734383,12.6106113869832,12.1485690741941,12.5372241125759,27259.7124795102,0.0,1.0
2024-09-19,12.48,12.59,12.31,12.34,19882,12.3766646568116,12.4857538484983,12.2080722696595,12.2378238673923,20047.9989464238,0.0,1.0
2024-09-20,12.67,12.67,12.32,12.32,20654,12.5650914424522,12.5650914424522,12.2179894689038,12.2179894689038,20826.4445347267,0.0,1.0
2024-09-23,12.51,12.8,12.0001,12.58,21996,12.4064162545443,12.6940150326273,11.9007382650805,12.475836649254,22179.6491713882,0.0,1.0
2024-09-24,12.56,12.73,12.18,12.35,16991,12.4560022507655,12.6245946379176,12.0791486794844,12.2477410666365,17132.8613871184,0.0,1.0
2024-09-25,12.57,12.77,12.4,12.525,19195,12.4659194500098,12.6642634348946,12.2973270628577,12.4212920534107,19355.2630407708,0.0,1.0
2024-09-26,12.74,12.74,12.3,12.675,17439,12.6345118371619,12.6345118371619,12.1981550704153,12.5700500420743,17584.6018321438,0.0,1.0
2024-09-27,12.9,13.32,12.3388,12.52,30817,12.7931870250697,13.2097093933278,12.236633803483,12.4163334537886,31074.2975320361,0.0,1.0
2024-09-30,12.99,13.0,12.7589,12.83,9273,12.8824418182679,12.8923590175121,12.6532553437335,12.72376663036,9350.42220250414,0.0,1.0
2024-10-01,12.74,13.09,12.32,12.82,19202,12.6345118371619,12.9816138107103,12.2179894689038,12.7138494311158,19362.3214852242,0.0,1.0
2024-10-02,12.76,13.1,12.54,12.54,17929,12.6543462356503,12.9915310099545,12.4361678522771,12.4361678522771,18078.6929438906,0.0,1.0
2024-10-03,12.73,13.06,12.6004,12.75,11449,12.6245946379176,12.9518622129776,12.4960677357123,12.6444290364061,11544.5900783425,0.0,1.0
2024-10-04,12.81,13.0299,12.66,12.66,11999,12.7039322318715,12.9220114432524,12.5551742432079,12.5551742432079,12099.182142548,0.0,1.0
2024-10-07,12.42,12.8,12.42,12.61,23494,12.3171614613462,12.6940150326273,12.3171614613462,12.5055882469867,23690.1562844422,0.0,1.0
2024-10-08,12.755,12.89,12.24,12.24,13150,12.6493876360282,12.7832698258255,12.1386518749499,12.1386518749499,13259.7920805489,0.0,1.0
2024-10-09,12.99,13.0,12.58,12.88,11709,12.8824418182679,12.8923590175121,12.475836649254,12.7733526265812,11806.7608723305,0.0,1.0
2024-10-10,13.19,13.19,12.61,12.81,40394,13.0807858031527,13.0807858031527,12.5055882469867,12.7039322318715,40731.2578936647,0.0,1.0
2024-10-11,13.11,13.3,12.9,13.3,10065,13.0014482091988,13.1898749948393,12.7931870250697,13.1898749948393,10149.03477496,0.0,1.0
2024-10-14,12.65,12.9,12.53,12.87,9890,12.5452570439637,12.7931870250697,12.4262506530328,12.763435427337,9972.57366362194,0.0,1.0
2024-10-15,12.5,13.1,12.22,12.59,18493,12.3964990553001,12.9915310099545,12.1188174764614,12.4857538484983,18647.4018970031,0.0,1.0
2024-10-16,12.78,13.08,12.6475,13.08,4013,12.6741806341388,12.971696611466,12.5427777441526,12.971696611466,4046.50537028462,0.0,1.0
2024-10-17,13.33,13.45,12.68,12.76,20593,13.219626592572,13.3386329835029,12.5750086416964,12.6543462356503,20764.9352330604,0.0,1.0
2024-10-18,13.18,13.47,12.93,13.2875,10675,13.0708686039084,13.3584673819914,12.8229386228024,13.177478495784,10764.1277916243,0.0,1.0
2024-10-21,12.83,13.23,12.71,13.12,13903,12.72376663036,13.1204546001296,12.6047602394291,13.011365408443,14019.0790339066,0.0,1.0
2024-10-22,12.72,12.89,12.6,12.89,9995,12.6146774386734,12.7832698258255,12.4956710477425,12.7832698258255,10078.4503304248,0.0,1.0
2024-10-23,12.52,12.8,12.49,12.8,19043,12.4163334537886,12.6940150326273,12.3865818560559,12.6940150326273,19201.9939612085,0.0,1.0
2024-10-24,13.0,13.0,12.52,12.65,14346,12.8923590175121,12.8923590175121,12.4163334537886,12.5452570439637,14465.7777328939,0.0,1.0
2024-10-25,13.11,13.13,12.81,13.13,20049,13.0014482091988,13.0212826076872,12.7039322318715,13.0212826076872,20216.3932641006,0.0,1.0
2024-10-28,12.71,13.142,12.71,12.94,12766,12.6047602394291,13.0331832467803,12.6047602394291,12.8328558220467,12872.5859848127,0.0,1.0
2024-10-29,12.39,12.9346,12.39,12.675,18100,12.2874098636135,12.8275005344548,12.2874098636135,12.5700500420743,18251.120658398,0.0,1.0
2024-10-30,12.52,12.52,12.24,12.29,19812,12.4163334537886,12.4163334537886,12.1386518749499,12.1882378711711,19977.4145018885,0.0,1.0
2024-10-31,12.47,12.64,12.43,12.52,9319,12.3667474575674,12.5353398447195,12.3270786605904,12.4163334537886,9396.80626605588,0.0,1.0
2024-11-01,12.2,12.6029,12.04,12.4157,6271,12.0989830779729,12.4985470355233,11.9403078900651,12.3128970656712,6323.35788114996,0.0,1.0
2024-11-04,12.62,12.81,12.1,12.1,43682,12.515505446231,12.7039322318715,11.9998110855305,11.9998110855305,44046.7100884057,0.0,1.0
2024-11-05,12.62,12.96,12.6,12.8232,15059,12.515505446231,12.8526902205352,12.4956710477425,12.7170229348739,15184.7307179457,0.0,1.0
2024-11-06,12.81,12.922,12.3671,12.66,11119,12.7039322318715,12.815004863407,12.2646994773442,12.5551742432079,11211.8348398193,0.0,1.0
2024-11-07,12.78,13.18,12.3,12.65,24221,12.6741806341388,13.0708686039084,12.1981550704153,12.5452570439637,24423.2261584011,0.0,1.0
2024-11-08,13.16,13.18,12.95,12.95,15527,13.05103420542,13.0708686039084,12.8427730212909,12.8427730212909,15656.6381471241,0.0,1.0
2024-11-11,12.92,13.1707,12.86,13.015,10645,12.8130214235582,13.0616456086113,12.7535182280927,12.9072348163785,10733.8773153949,0.0,1.0
2024-11-12,12.51,13.09,12.51,12.97,19470,12.4064162545443,12.9816138107103,12.4064162545443,12.8626074197794,19632.5590728736,0.0,1.0
2024-11-13,12.61,12.7369,12.41,12.7,19123,12.5055882469867,12.6314375053962,12.3072442621019,12.5948430401849,19282.6618978203,0.0,1.0
2024-11-14,12.98,13.0,12.4814,12.71,13749,12.8725246190236,12.8923590175121,12.3780530647058,12.6047602394291,13863.793255929,0.0,1.0
2024-11-15,12.91,12.96,12.5,12.96,7494,12.8031042243139,12.8526902205352,12.3964990553001,12.8526902205352,7556.56896210142,0.0,1.0
2024-11-18,12.74,12.94,12.6505,12.83,19269,12.6345118371619,12.8328558220467,12.5457529039259,12.72376663036,19429.8808821366,0.0,1.0
2024-11-19,13.03,13.25,12.78,12.8,10404,12.9221106152448,13.1402889986181,12.6741806341388,12.6940150326273,10490.8651563522,0.0,1.0
2024-11-20,13.57,13.57,12.82,13.06,27834,13.4576393744338,13.4576393744338,12.7138494311158,12.9518622129776,28066.3918456272,0.0,1.0
2024-11-21,14.19,14.6553,13.21,13.82,66190,14.0725057275767,14.5339530084112,13.1006202016412,13.7055693555398,66742.6340541087,0.0,1.0
2024-11-22,17.18,17.1892,13.97,14.06,106995,17.0377483016045,17.0468721249092,13.8543273442034,13.9435821374016,107888.323472116,0.0,1.0
2024-11-25,18.49,18.63,17.17,17.25,53899,18.3369014025999,18.4757421920193,17.0278311023602,17.1071686963141,54349.0139429281,0.0,1.0
2024-11-26,16.65,18.63,16.13,18.63,56209,16.5121367416597,18.4757421920193,15.9964423809593,18.4757421920193,56678.3006125912,0.0,1.0
2024-11-27,15.82,16.727,15.7,16.64,19008,15.6890092043878,16.5884991758404,15.5700028134569,16.5022195424155,19166.7017389409,0.0,1.0
2024-11-29,16.25,16.76,15.4,15.67,13352,16.1154487718901,16.6212259333464,15.2724868361297,15.5402512157242,13463.4786204935,0.0,1.0
2024-12-02,16.23,16.44,15.44,16.43,48307,16.0956143734017,16.3038755575307,15.3121556331067,16.2939583582865,48710.3251737698,0.0,1.0
2024-12-03,17.28,17.77,16.0,16.45,30064,17.1369202940469,17.6228630570146,15.8675187907841,16.3137927567749,30315.0105786784,0.0,1.0
2024-12-04,16.51,17.8954,16.28,17.8,35493,16.3732959522404,17.7472247355374,16.1452003696229,17.6526146547474,35789.3384269902,0.0,1.0
2024-12-05,16.55,17.19,15.7422,15.7422,26929,16.4129647492173,17.0476655008487,15.6118533942676,15.6118533942676,27153.8358127074,0.0,1.0
2024-12-06,17.4,17.4372,15.07,16.8,20416,17.2559266849777,17.2928186661663,14.9452192610698,16.6608947303233,20586.457423307,0.0,1.0
2024-12-09,16.87,17.8,16.7552,17.8,33224,16.730315125033,17.6526146547474,16.6164656777091,17.6526146547474,33501.3940748408,0.0,1.0
2024-12-10,16.79,17.61,16.0,16.0,35156,16.6509775310791,17.4641878691068,15.8675187907841,15.8675187907841,35449.5247440134,0.0,1.0
2024-12-11,17.69,17.95,16.77,16.77,45871,17.5435254630607,17.801372643411,16.6311431325906,16.6311431325906,46253.9865039436,0.0,1.0
2024-12-12,20.45,21.46,17.4,17.425,86294,20.280672454471,21.2823095781392,17.2559266849777,17.2807196830883,87014.4865246299,0.0,1.0
2024-12-13,16.79,20.25,16.41,20.2,79447,16.6509775310791,20.0823284695862,16.274123959798,20.032742473365,80110.3194998758,0.0,1.0
2024-12-16,17.48,17.48,16.55,17.05,27225,17.3352642789317,17.3352642789317,16.4129647492173,16.9088247114293,27452.3071781705,0.0,1.0
2024-12-17,17.99,18.37,16.68,17.35,39002,17.8410414403879,18.217895011669,16.5418883393925,17.2063406887565,39327.6357966211,0.0,1.0
2024-12-18,16.31,18.11,16.271,17.72,30126,16.1749519673556,17.9600478313188,16.136274890303,17.5732770607934,30377.5282295525,0.0,1.0
2024-12-19,16.5,18.41,16.5,16.61,91176,16.3633787529961,18.257563808646,16.3633787529961,16.4724679446828,91937.2473563595,0.0,1.0
2024-12-20,14.92,15.9,12.45,13.4,106223,14.7964612724062,15.7683467983417,12.3469130590789,13.2890469872817,107109.877883813,0.0,1.0
2024-12-23,15.33,15.49,14.3,14.87,47571,15.2030664414201,15.3617416293279,14.1815949192633,14.746875276185,47968.1801569421,0.0,1.0
2024-12-24,15.85,16.3291,14.9291,15.02,18093,15.7187608021205,16.1938938179121,14.8054859237185,14.8956332648486,18244.0622139446,0.0,1.0
2024-12-26,16.515,16.95,15.0,15.96,25243,16.3782545518625,16.8096527189869,14.8757988663601,15.8278499938072,25453.7590486156,0.0,1.0
2024-12-27,15.56,16.8,15.56,16.8,33391,15.4609136217703,16.6930172780039,15.4609136217703,16.6930172780039,33604.9972666822,0.03,1.0
2024-12-30,16.88,17.19,14.97,14.97,49255,16.7725078364706,17.080533750529,14.8746707530785,14.8746707530785,49570.6669572768,0.0,1.0
2024-12-31,16.07,17.0,15.86,17.0,35058,15.9676659319954,16.8917436741706,15.7590032160204,16.8917436741706,35282.680787498,0.0,1.0
2025-01-02,16.59,16.87,15.9,15.9,22457,16.4843545620289,16.7625715166623,15.7987484952537,15.7987484952537,22600.9231115534,0.0,1.0
2025-01-03,17.65,17.85,16.02,16.71,42202,17.5376044617124,17.7363308578792,15.9179843329537,16.6035903997289,42472.4654741854,0.0,1.0
2025-01-06,17.48,18.035,17.27,17.99,42437,17.3686870249707,17.9201527743334,17.1600243089957,17.8754393351959,42708.9715494054,0.0,1.0
2025-01-07,17.27,17.42,16.95,17.3,26174,17.1600243089957,17.3090691061207,16.842062075129,17.1898332684207,26341.744735352,0.0,1.0
2025-01-08,16.76,17.36,16.595,17.26,20003,16.6532719987706,17.2494511872707,16.489322721933,17.1500879891874,20131.1958409584,0.0,1.0
2025-01-10,16.61,17.16,16.0783,16.3,26519,16.5042272016455,17.050724791104,15.9759130774363,16.1962012875871,26688.9557819516,0.0,1.0
2025-01-13,15.52,16.45,15.43,16.11,40468,15.4211683425369,16.3452460847122,15.3317414642619,16.0074112112288,40727.3525617112,0.0,1.0
2025-01-14,15.68,16.3615,15.45,15.45,32623,15.5801494594703,16.2573096544084,15.3516141038786,15.3516141038786,32832.0752846867,0.0,1.0
2025-01-15,15.58,16.44,15.15,16.27,21039,15.480786261387,16.3353097649038,15.0535245096285,16.1663923281621,21173.8353895878,0.0,1.0
2025-01-16,15.78,16.3647,15.6,15.66,21873,15.6795126575537,16.2604892767471,15.5006589010036,15.5602768198536,22013.180354411,0.0,1.0
2025-01-17,16.25,16.39,15.562,15.8652,28976,16.1465196885455,16.2856281658622,15.462900885732,15.7641701023207,29161.7022790387,0.0,1.0
2025-01-21,16.86,17.345,15.3901,15.85,19830,16.7526351968539,17.2345467075582,15.2920955482267,15.749066896212,19957.0871132434,0.0,1.0
2025-01-22,17.14,17.51,16.91,16.92,18875,17.0308521514873,17.3984959843957,16.8023167958956,16.8122531157039,18995.9666799026,0.0,1.0
2025-01-23,16.91,17.32,16.85,17.32,10941,16.8023167958956,17.2097059080374,16.7426988770456,17.2097059080374,11011.1190169438,0.0,1.0
2025-01-24,16.96,17.1695,16.75,16.8,15812,16.8519983949373,17.0601642949219,16.6433356789622,16.6930172780039,15913.336431397,0.0,1.0
2025-01-27,16.46,17.12,16.29,16.29,22668,16.3551824045205,17.0109795118707,16.1862649677788,16.1862649677788,22813.2753748361,0.0,1.0
2025-01-28,16.62,17.09,15.67,16.43,26601,16.5141635214539,16.9811705524457,15.570213139662,16.3253734450955,26771.4813060708,0.0,1.0
2025-01-29,17.46,17.7,16.66,16.66,31931,17.3488143853541,17.5872860607541,16.5539088006872,16.5539088006872,32135.6403738261,0.0,1.0
2025-01-30,17.52,17.935,16.8301,17.25,22476,17.4084323042041,17.82078957625,16.722925600627,17.140151669379,22620.0448793372,0.0,1.0
2025-01-31,19.98,20.49,17.3532,17.72,84551,19.8527669770547,20.3595192872798,17.242694489801,17.6071587003708,85092.8730464867,0.0,1.0
2025-02-03,19.28,19.78,18.802,19.67,18164,19.1572245904712,19.6540405808879,18.6822685036327,19.5447410629963,18280.4100012582,0.0,1.0
2025-02-04,18.95,19.51,18.38,19.51,26828,18.8293260367961,19.3857599460629,18.2629558077209,19.3857599460629,26999.936110645,0.0,1.0
2025-02-05,20.33,21.41,18.31,18.66,37999,20.2005381703464,21.2736607096467,18.1934015690626,18.5411727623543,38242.5291586552,0.0,1.0
2025-02-06,20.82,21.95,19.9916,20.2,61443,20.6874178409549,21.8102219792968,19.8642931080323,20.071366012838,61836.7777861325,0.0,1.0
2025-02-07,19.65,21.8,19.65,21.8,44305,19.5248684233796,21.6611771821717,19.5248684233796,21.6611771821717,44588.9432451964,0.0,1.0
2025-02-10,19.76,21.7886,18.75,19.02,42793,19.6341679412713,21.6498497775902,18.6305996406294,18.8988802754544,43067.2530931427,0.0,1.0
2025-02-11,20.1,20.47,19.8,20.425,24840,19.9720028147547,20.3396466476631,19.6739132205046,20.2949332085256,24999.1953551671,0.0,1.0
2025-02-12,19.92,21.505,19.7,19.7,61237,19.7931490582046,21.3680557478258,19.5745500224213,19.5745500224213,61629.4575670037,0.0,1.0
2025-02-13,18.93,19.86,18.71,19.86,47103,18.8094533971794,19.7335311393546,18.590854361396,19.7335311393546,47404.8751535603,0.0,1.0
2025-02-14,19.33,19.755,18.25,18.91,46249,19.2069061895128,19.6291997813671,18.1337836502126,18.7895807575627,46545.4020121226,0.0,1.0
2025-02-18,18.74,20.39,18.49,19.46,46381,18.620663320821,20.2601560891964,18.3722553256126,19.3360783470212,46678.2479777781,0.0,1.0
2025-02-19,18.04,18.745,17.74,18.6481,34849,17.9251209342375,18.6256314807252,17.6270313399875,18.5293485417824,35072.3413418768,0.0,1.0
2025-02-20,17.78,17.86,17.22,17.85,27882,17.6667766192208,17.7462671776875,17.110342709954,17.7363308578792,28060.6910182275,0.0,1.0
2025-02-21,17.31,18.145,17.31,17.63,34322,17.199769588229,18.0294522922251,17.199769588229,17.5177318220958,34541.9638880857,0.0,1.0
2025-02-24,16.01,17.0,16.01,17.0,67909,15.9378569725704,16.9233959109117,15.9378569725704,16.9233959109117,68216.3914427861,0.03,1.0
2025-02-25,15.69,16.24,15.4,15.87,42966,15.6192989318944,16.1668205643063,15.3306057075318,15.7984878297747,43160.4864558564,0.0,1.0
2025-02-26,16.76,16.775,15.5,15.55,84927,16.6844773804047,16.6994097885614,15.4301550952431,15.4799297890987,85311.4237591705,0.0,1.0
2025-02-27,16.31,17.0,16.0,16.8,22254,16.2365051357041,16.9233959109117,15.9279020337993,16.7242971354892,22354.733174804,0.0,1.0
2025-02-28,16.55,16.83,15.9756,16.2,24309,16.4754236662111,16.7541619518026,15.9036119831977,16.1270008092218,24419.0351732862,0.0,1.0
2025-03-03,15.82,16.9,15.66,16.46,27549,15.748713135919,16.8238465232005,15.589434115581,16.385829217271,27673.7010979004,0.0,1.0
2025-03-04,15.25,15.99,15.21,15.54,29025,15.1812816259649,15.9179470950282,15.1414618708804,15.4699748503275,29156.3822413358,0.0,1.0
2025-03-05,15.92,16.35,15.14,15.21,30912,15.8482625236303,16.2763248907886,15.0717772994826,15.1414618708804,31051.9237844675,0.0,1.0
2025-03-06,15.43,16.35,15.2,15.85,64151,15.3604705238452,16.2763248907886,15.1315069321093,15.7785779522324,64441.3807808415,0.0,1.0
2025-03-07,16.26,16.5,15.0,15.57,59917,16.1867304418485,16.4256489723555,14.9324081566868,15.4998396666409,60188.2154954044,0.0,1.0
2025-03-10,15.29,16.33,15.2,16.13,58204,15.2211013810494,16.2564150132464,15.1315069321093,16.0573162378239,58467.4615667427,0.0,1.0
2025-03-11,15.5,16.07,15.132,15.19,41280,15.4301550952431,15.9975866051972,15.0638133484657,15.1215519933382,41466.8547432329,0.0,1.0
2025-03-12,16.04,16.39,15.75,16.1144,35435,15.9677217888838,16.3161446458731,15.6790285645212,16.0417865333409,35595.3972341681,0.0,1.0
2025-03-13,15.7,16.2534,15.05,15.98,37339,15.6292538706655,16.1801601822596,14.9821828505424,15.907992156257,37508.0157281391,0.0,1.0
2025-03-14,16.06,16.51,15.61,15.97,41269,15.987631666426,16.4356039111266,15.5396594217254,15.8980372174859,41455.8049515137,0.0,1.0
2025-03-17,17.15,17.29,15.82,15.98,30472,17.0727199924786,17.2120891352743,15.748713135919,15.907992156257,30609.9321156927,0.0,1.0
2025-03-18,17.31,17.5358,16.3101,16.3101,26282,17.2319990128166,17.4567815302686,16.2366046850918,16.2366046850918,26400.965997133,0.0,1.0
2025-03-19,17.84,17.94,17.13,17.22,18511,17.7596107676862,17.8591601553974,17.0528101149364,17.1424045638765,18594.7904106586,0.0,1.0
2025-03-20,17.32,17.85,17.01,17.81,30227,17.2419539515877,17.7695657064573,16.9333508496829,17.7297459513728,30363.8231183068,0.0,1.0
2025-03-21,16.98,17.28,16.84,16.98,20779,16.9034860333695,17.2021341965032,16.7641168905737,16.9034860333695,20873.0565578885,0.0,1.0
2025-03-24,16.78,17.28,16.49,17.12,12909,16.704387257947,17.2021341965032,16.4156940335844,17.0428551761652,12967.4328459398,0.0,1.0
2025-03-25,15.78,16.96,15.78,16.91,25037,15.7088933808345,16.8835761558272,15.7088933808345,16.8338014619716,25150.3304798044,0.0,1.0
2025-03-26,15.36,15.71,14.95,15.71,35296,15.2907859524473,15.6392088094367,14.8826334628312,15.6392088094367,35455.7680478961,0.0,1.0
2025-03-27,15.49,15.5046,15.255,15.34,10648,15.4202001564719,15.4347343670778,15.1862590953505,15.2708760749051,10696.1983843495,0.0,1.0
2025-03-28,15.35,15.45,14.8,15.38,23552,15.2808310136762,15.3803804013874,14.7333093812643,15.3106958299896,23658.6085976895,0.0,1.0
2025-03-31,15.34,15.45,14.88,15.2,15823,15.2708760749051,15.3803804013874,14.8129488914333,15.1315069321093,15894.6231250527,0.0,1.0
2025-04-01,15.05,15.62,15.05,15.35,15496,14.9821828505424,15.5496143604965,14.9821828505424,15.2808310136762,15566.1429530315,0.0,1.0
2025-04-02,15.62,16.55,15.0,15.02,23407,15.5496143604965,16.4754236662111,14.9324081566868,14.9523180342291,23512.9522522979,0.0,1.0
2025-04-03,14.77,14.91,14.415,14.78,17303,14.703444564951,14.8428137077467,14.350044238576,14.7133995037221,17381.3223745678,0.0,1.0
2025-04-04,13.52,14.76,13.52,14.23,40086,13.4590772185604,14.6934896261798,13.4590772185604,14.1658778713102,40267.4500784214,0.0,1.0
2025-04-07,13.71,14.12,12.79,12.86,23827,13.6482210552118,14.0563735448279,12.7323666882683,12.8020512596662,23934.8533906737,0.0,1.0
2025-04-08,13.725,14.845,13.46,14.34,26087,13.6631534633684,14.7781066057344,13.3993475859336,14.2753821977926,26205.0833257442,0.0,1.0
2025-04-09,15.41,15.8999,13.44,14.39,26531,15.3405606463029,15.8282530967003,13.3794377083914,14.3251568916482,26651.0931005988,0.0,1.0
2025-04-10,14.57,15.11,14.3298,15.01,15794,14.5043457895285,15.0419124831692,14.2652281602461,14.9423630954579,15865.4918559743,0.0,1.0
2025-04-11,14.63,15.09,14.51,14.68,17994,14.5640754221552,15.0220026056269,14.4446161569017,14.6138501160108,18075.4501998482,0.0,1.0
2025-04-14,15.18,15.5324,14.69,14.99,14940,15.1115970545671,15.4624090968615,14.623805054782,14.9224532179157,15007.6262079433,0.0,1.0
2025-04-15,14.75,15.3,14.7,14.8825,8374,14.6835346874087,15.2310563198206,14.6337599935531,14.8154376261261,8411.90507799984,0.0,1.0
2025-04-16,15.16,15.16,14.01,14.5,16717,15.0916871770248,15.0916871770248,13.9468692183455,14.4346612181306,16792.6698338815,0.0,1.0
2025-04-17,15.45,15.46,14.618,14.93,15287,15.3803804013874,15.3903353401586,14.5521294956299,14.862723585289,15356.1969103635,0.0,1.0
2025-04-21,14.62,15.18,14.59,15.18,10287,14.5541204833841,15.1115970545671,14.5242556670707,15.1115970545671,10333.5643106501,0.0,1.0
2025-04-22,15.22,15.43,14.4,14.96,21066,15.1514168096516,15.3604705238452,14.3351118304194,14.8925884016023,21161.355669112,0.0,1.0
2025-04-23,15.87,16.09,14.98,15.5,18286,15.7984878297747,16.0174964827394,14.9124982791446,15.4301550952431,18368.7719436714,0.0,1.0
2025-04-24,16.02,16.43,15.75,15.75,10058,15.9478119113415,16.3559644009576,15.6790285645212,15.6790285645212,10103.5277375833,0.0,1.0
2025-04-25,16.45,16.56,16.02,16.02,8303,16.3758742784999,16.4853786049823,15.9478119113415,15.9478119113415,8340.58369508389,0.0,1.0
2025-04-28,17.14,17.76,16.605,16.605,20990,17.0627650537075,17.6799712575172,16.5301758294523,16.5301758294523,21085.0116535964,0.0,1.0
2025-04-29,17.14,17.63,16.91,17.3,13219,17.0627650537075,17.5505570534926,16.8338014619716,17.2220440740455,13278.836067122,0.0,1.0
2025-04-30,16.64,17.02,16.5,16.7,14237,16.5650181151513,16.943305788454,16.4256489723555,16.624747747778,14301.4440644236,0.0,1.0
2025-05-01,17.01,17.49,16.655,17.49,9581,16.9333508496829,17.4111879106968,16.5799505233079,17.4111879106968,9624.3685875706,0.0,1.0
2025-05-02,16.99,17.4361,16.52,17.05,13240,16.9134409721406,17.3575307907205,16.4455588498978,16.9731706047674,13299.9311240408,0.0,1.0
2025-05-05,16.52,17.23,16.52,16.6,7669,16.4455588498978,17.1523595026476,16.4455588498978,16.5251983600668,7703.71388144024,0.0,1.0
2025-05-06,16.74,16.9118,16.485,16.63,12168,16.6645675028625,16.8355933509504,16.4107165641988,16.5550631763801,12223.0786946623,0.0,1.0
2025-05-07,15.83,17.19,15.56,17.19,16030,15.7586680746902,17.1125397475631,15.4898847278698,17.1125397475631,16102.5601146808,0.0,1.0
2025-05-08,16.24,16.495,15.875,15.875,17469,16.1668205643063,16.4206715029699,15.8034652991602,15.8034652991602,17548.0737768783,0.0,1.0
2025-05-09,16.43,16.43,15.83,16.26,7351,16.3559644009576,16.3559644009576,15.7586680746902,16.1867304418485,7384.27444809851,0.0,1.0
2025-05-12,15.99,16.7663,15.86,16.72,19456,15.9179470950282,16.6907489918306,15.7885328910035,16.6446576253202,19544.0679720043,0.0,1.0
2025-05-13,16.07,16.75,15.825,15.825,13345,15.9975866051972,16.6745224416336,15.7536906053046,15.7536906053046,13405.4064086348,0.0,1.0
2025-05-14,16.76,16.979,14.86,15.76,53910,16.6844773804047,16.9024905394924,14.7930390138911,15.6889835032923,54154.0246901089,0.0,1.0
2025-05-15,14.33,16.59,14.14,16.5,30290,14.2654272590215,16.5152434212956,14.0762834223701,16.4256489723555,30427.1082890631,0.0,1.0
2025-05-16,14.51,15.04,14.1,14.79,20959,14.4446161569017,14.9722279117713,14.0364636672856,14.7233544424932,21053.8713314782,0.0,1.0
2025-05-19,15.03,15.13,13.9832,14.09,7852,14.9622729730002,15.0618223607114,13.9201899824389,14.0265087285145,7887.54223458976,0.0,1.0
2025-05-20,15.32,15.32,14.84,14.84,13335,15.2509661973628,15.2509661973628,14.7731291363488,14.7731291363488,13395.3611434354,0.0,1.0
2025-05-21,15.43,15.72,14.76,15.72,10991,15.3604705238452,15.6491637482078,14.6934896261798,15.6491637482078,11040.7509806898,0.0,1.0
2025-05-22,14.37,15.94,14.325,15.23,25184,14.305247014106,15.8681724011725,14.2604497896359,15.1613717484227,25297.9958782359,0.0,1.0
2025-05-23,14.615,15.49,14.39,14.39,12809,14.5491430139985,15.4202001564719,14.3251568916482,14.3251568916482,12866.9801939456,0.0,1.0
2025-05-27,14.815,15.16,14.47,15.08,22577,14.748241789421,15.0916871770248,14.4047964018172,15.0120476668558,22679.1952407455,0.0,1.0
2025-05-28,14.75,15.11,14.575,15.06,22536,14.7133995037221,15.0725062034739,14.5388337468983,15.0226302729529,22592.0597014925,0.03,1.0
2025-05-29,15.12,15.18,14.7,14.75,17226,15.0824813895782,15.1423325062035,14.663523573201,14.7133995037221,17268.8507462686,0.0,1.0
2025-05-30,15.22,15.49,14.8801,15.145,13473,15.1822332506203,15.4515632754342,14.843176674938,15.1074193548387,13506.5149253732,0.0,1.0
2025-06-02,14.74,15.48,14.51,15.0,12197,14.7034243176179,15.44158808933,14.4739950372208,14.9627791563275,12227.3407960199,0.0,1.0
2025-06-03,14.42,15.28,14.35,14.35,17673,14.3842183622829,15.2420843672457,14.3143920595533,14.3143920595533,17716.9626865671,0.0,1.0
2025-06-04,13.81,15.42,13.79,14.815,36960,13.7757320099256,15.3817369727047,13.7557816377171,14.7782382133995,37051.9402985073,0.0,1.0
2025-06-05,13.86,14.46,13.6844,13.6844,18497,13.8256079404466,14.4241191066998,13.6504436724566,13.6504436724566,18543.012437811,0.0,1.0
2025-06-06,13.315,14.46,13.315,13.95,33380,13.2819602977667,14.4241191066998,13.2819602977667,13.9153846153846,33463.0348258708,0.0,1.0
2025-06-09,11.85,13.83,11.83,13.54,65078,11.8205955334988,13.795682382134,11.8006451612903,13.5064019851117,65239.8855721391,0.0,1.0
2025-06-10,12.25,13.1,11.64,13.1,52413,12.2196029776675,13.0674937965261,11.6111166253102,13.0674937965261,52543.3805970149,0.0,1.0
2025-06-11,12.55,12.67,11.92,12.36,83203,12.518858560794,12.6385607940447,11.8904218362283,12.3293300248139,83409.9726368162,0.0,1.0
2025-06-12,11.97,12.99,11.96,12.74,18517,11.9402977667494,12.9577667493797,11.9303225806452,12.7083870967742,18563.0621890547,0.0,1.0
2025-06-13,11.67,12.2559,11.67,11.84,41433,11.6410421836228,12.225488337469,11.6410421836228,11.8106203473945,41536.0671641792,0.0,1.0
2025-06-16,11.62,12.44,11.54,12.44,30515,11.5911662531017,12.4091315136476,11.511364764268,12.4091315136476,30590.9079601991,0.0,1.0
2025-06-17,11.29,11.68,11.28,11.435,17494,11.2619851116625,11.651017369727,11.2520099255583,11.4066253101737,17537.5174129354,0.0,1.0
2025-06-18,11.44,12.0,11.24,11.24,29129,11.4116129032258,11.970223325062,11.2121091811414,11.2121091811414,29201.460199005,0.0,1.0
2025-06-20,11.28,11.6,11.045,11.41,25066,11.2520099255583,11.5712158808933,11.0175930521092,11.3816873449132,25128.3532338309,0.0,1.0
2025-06-23,10.74,11.09,10.67,10.98,40618,10.7133498759305,11.0624813895782,10.643523573201,10.9527543424318,40719.0398009951,0.0,1.0
2025-06-24,11.225,11.4,10.88,10.89,60110,11.1971464019851,11.3717121588089,10.8530024813896,10.8629776674938,60259.5273631841,0.0,1.0
2025-06-25,10.68,11.23,10.39,11.23,48608,10.6534987593052,11.2021339950372,10.3642183622829,11.2021339950372,48728.9154228856,0.0,1.0
2025-06-26,10.72,10.92,10.5,10.85,46039,10.6933995037221,10.8929032258065,10.4739454094293,10.8230769230769,46153.5248756218,0.0,1.0
2025-06-27,11.28,11.43,10.6,10.77,803837,11.2520099255583,11.4016377171216,10.5736972704715,10.7432754342432,805836.594527364,0.0,1.0
2025-06-30,12.94,12.94,11.4,11.4,79728,12.9078908188586,12.9078908188586,11.3717121588089,11.3717121588089,79926.3283582087,0.0,1.0
2025-07-01,12.23,13.24,12.08,13.24,29711,12.1996526054591,13.2071464019851,12.0500248138958,13.2071464019851,29784.9079601989,0.0,1.0
2025-07-02,12.06,12.305,11.84,12.2,28248,12.0300744416873,12.2744665012407,11.8106203473945,12.1697270471464,28318.2686567165,0.0,1.0
2025-07-03,12.84,12.92,12.205,12.44,23168,12.8081389578164,12.8879404466501,12.1747146401985,12.4091315136476,23225.631840796,0.0,1.0
2025-07-07,12.62,12.95,12.31,12.31,18950,12.5886848635236,12.9178660049628,12.2794540942928,12.2794540942928,18997.1393034825,0.0,1.0
2025-07-08,12.1,12.98,12.09,12.725,35508,12.0699751861042,12.9477915632754,12.06,12.6934243176179,35596.328358209,0.0,1.0
2025-07-09,12.06,12.36,11.65,12.11,42722,12.0300744416873,12.3293300248139,11.6210918114144,12.0799503722084,42828.273631841,0.0,1.0
2025-07-10,11.95,12.25,11.65,11.9236,21158,11.9203473945409,12.2196029776675,11.6210918114144,11.8940129032258,21210.6318407961,0.0,1.0
2025-07-11,12.01,12.0376,11.75,12.0376,16421,11.9801985111663,12.0077300248139,11.7208436724566,12.0077300248139,16461.8482587064,0.0,1.0
2025-07-14,11.915,12.9291,11.77,11.91,15886,11.8854342431762,12.897017866005,11.740794044665,11.8804466501241,15925.5174129353,0.0,1.0
2025-07-15,11.6,12.29,11.45,11.92,21814,11.5712158808933,12.2595037220844,11.42158808933,11.8904218362283,21868.263681592,0.0,1.0
2025-07-16,11.6,11.6092,11.519,11.6092,11740,11.5712158808933,11.5803930521092,11.4904168734491,11.5803930521092,11769.2039800995,0.0,1.0
2025-07-17,11.56,11.825,11.54,11.59,15272,11.5313151364764,11.7956575682382,11.511364764268,11.5612406947891,15309.9900497513,0.0,1.0
2025-07-18,11.35,11.91,11.35,11.68,21383,11.3218362282878,11.8804466501241,11.3218362282878,11.651017369727,21436.1915422886,0.0,1.0
2025-07-21,11.89,11.9,11.35,11.35,25320,11.8604962779156,11.8704714640199,11.3218362282878,11.3218362282878,25382.9850746269,0.0,1.0
2025-07-22,11.71,11.98,11.685,11.92,10705,11.6809429280397,11.9502729528536,11.6560049627792,11.8904218362283,10731.6293532338,0.0,1.0
2025-07-23,11.88,11.885,11.55,11.66,9629,11.8505210918114,11.8555086848635,11.5213399503722,11.6310669975186,9652.95273631842,0.0,1.0
2025-07-24,11.57,11.975,11.535,11.92,16390,11.5412903225806,11.9452853598015,11.5063771712159,11.8904218362283,16430.7711442787,0.0,1.0
2025-07-25,11.04,11.815,11.017,11.52,23326,11.0126054590571,11.785682382134,10.9896625310174,11.4914143920596,23384.0248756218,0.0,1.0
2025-07-28,11.35,11.49,10.98,11.08,14409,11.3218362282878,11.4614888337469,10.9527543424318,11.0525062034739,14444.8432835821,0.0,1.0
2025-07-29,10.98,11.51,10.7966,11.51,13081,10.9527543424318,11.4814392059553,10.7698094292804,11.4814392059553,13113.539800995,0.0,1.0
2025-07-30,10.8,11.2,10.67,11.05,14521,10.7732009925558,11.1722084367246,10.643523573201,11.0225806451613,14557.1218905473,0.0,1.0
2025-07-31,10.26,11.02,10.24,10.8,24340,10.234540942928,10.9926550868486,10.2145905707196,10.7732009925558,24400.5472636817,0.0,1.0
2025-08-01,10.14,10.5,10.02,10.03,17882,10.1148387096774,10.4739454094293,9.9951364764268,10.005111662531,17926.4825870647,0.0,1.0
2025-08-04,10.38,10.5954,10.04,10.06,17130,10.3542431761787,10.5691086848635,10.0150868486352,10.0350372208437,17172.6119402984,0.0,1.0
2025-08-05,10.5,10.56,10.0234,10.315,22286,10.4739454094293,10.5337965260546,9.99852803970223,10.2894044665012,22341.4378109452,0.0,1.0
2025-08-06,10.61,10.7,10.43,10.43,6970,10.5836724565757,10.6734491315136,10.4041191066998,10.4041191066998,6987.3383084577,0.0,1.0
2025-08-07,10.78,10.88,9.9897,10.74,11975,10.7532506203474,10.8530024813896,9.96491166253102,10.7133498759305,12004.7885572139,0.0,1.0
2025-08-08,10.93,11.28,10.8,10.92,31001,10.9028784119107,11.2520099255583,10.7732009925558,10.8929032258065,31078.1169154228,0.0,1.0
2025-08-11,10.73,11.3099,10.55,11.1812,11815,10.7033746898263,11.2818357320099,10.5238213399504,11.1534550868486,11844.3905472637,0.0,1.0
2025-08-12,11.16,11.2,10.685,10.685,23307,11.1323076923077,11.1722084367246,10.6584863523573,10.6584863523573,23364.9776119403,0.0,1.0
2025-08-13,11.45,11.81,11.01,11.24,46613,11.42158808933,11.7806947890819,10.9826799007444,11.2121091811414,46728.9527363185,0.0,1.0
2025-08-14,12.13,12.8086,9.65,9.72,31994,12.0999007444169,12.7768168734491,9.62605459057072,9.69588089330025,32073.5870646765,0.0,1.0
2025-08-15,12.13,12.5999,11.81,12.29,63574,12.0999007444169,12.5686347394541,11.7806947890819,12.2595037220844,63732.1442786068,0.0,1.0
2025-08-18,11.65,12.66,11.65,12.595,12790,11.6210918114144,12.6285856079404,11.6210918114144,12.563746898263,12821.815920398,0.0,1.0
2025-08-19,11.22,11.87,11.14,11.6,11566,11.192158808933,11.8405459057072,11.1123573200993,11.5712158808933,11594.7711442786,0.0,1.0
2025-08-20,11.47,11.63,11.225,11.34,14839,11.4415384615385,11.601141439206,11.1971464019851,11.3118610421836,14875.9129353233,0.0,1.0
2025-08-21,11.805,11.97,11.55,11.55,5280,11.7757071960298,11.9402977667494,11.5213399503722,11.5213399503722,5293.1343283582,0.0,1.0
2025-08-22,12.74,12.81,11.81,11.81,19997,12.7083870967742,12.7782133995037,11.7806947890819,11.7806947890819,20046.7437810945,0.0,1.0
2025-08-25,12.54,12.89,12.5383,12.64,11066,12.5088833746898,12.8580148883375,12.5071875930521,12.608635235732,11093.5273631841,0.0,1.0
2025-08-26,12.56,12.89,12.3331,12.45,15709,12.5288337468983,12.8580148883375,12.3024967741935,12.4191066997519,15748.0771144278,0.0,1.0
2025-08-27,12.67,12.89,12.405,12.405,19498,12.6385607940447,12.8580148883375,12.3742183622829,12.3742183622829,19546.5024875621,0.0,1.0
2025-08-28,12.39,12.78,12.152,12.73,11548,12.3592555831266,12.7482878411911,12.1218461538462,12.69841191067,11576.7263681592,0.0,1.0
2025-08-29,12.06,12.575,11.9,12.085,10300,12.06,12.575,11.9,12.085,10300,0.03,1.0
2025-09-02,12.13,12.78,11.39,11.39,97779,12.13,12.78,11.39,11.39,97779,0.0,1.0
2025-09-03,11.41,12.34,11.41,12.15,19156,11.41,12.34,11.41,12.15,19156,0.0,1.0
2025-09-04,11.56,11.8,11.25,11.28,11117,11.56,11.8,11.25,11.28,11117,0.0,1.0
2025-09-05,11.37,11.73,11.195,11.73,16687,11.37,11.73,11.195,11.73,16687,0.0,1.0
2025-09-08,11.17,11.4899,10.72,11.145,20144,11.17,11.4899,10.72,11.145,20144,0.0,1.0
2025-09-09,10.88,11.4,10.76,10.84,17449,10.88,11.4,10.76,10.84,17449,0.0,1.0
2025-09-10,10.96,11.34,10.895,11.02,10913,10.96,11.34,10.895,11.02,10913,0.0,1.0
2025-09-11,11.6,11.64,10.98,10.98,14872,11.6,11.64,10.98,10.98,14872,0.0,1.0
2025-09-12,11.2,11.75,11.0763,11.45,14385,11.2,11.75,11.0763,11.45,14385,0.0,1.0
2025-09-15,11.28,11.59,11.11,11.34,24132,11.28,11.59,11.11,11.34,24132,0.0,1.0
2025-09-16,11.55,11.85,11.16,11.16,15419,11.55,11.85,11.16,11.16,15419,0.0,1.0
2025-09-17,12.18,12.49,11.695,11.695,20622,12.18,12.49,11.695,11.695,20622,0.0,1.0
2025-09-18,13.05,13.1,11.9873,12.33,30532,13.05,13.1,11.9873,12.33,30532,0.0,1.0
2025-09-19,13.31,13.52,11.827,13.04,99426,13.31,13.52,11.827,13.04,99426,0.0,1.0
2025-09-22,13.41,13.7,13.2,13.29,34593,13.41,13.7,13.2,13.29,34593,0.0,1.0
2025-09-23,12.66,14.2,12.59,13.46,20430,12.66,14.2,12.59,13.46,20430,0.0,1.0
2025-09-24,12.56,12.6132,12.47,12.6132,9584,12.56,12.6132,12.47,12.6132,9584,0.0,1.0
2025-09-25,12.32,12.7,12.28,12.58,11236,12.32,12.7,12.28,12.58,11236,0.0,1.0
2025-09-26,12.37,12.9799,12.36,12.44,9697,12.37,12.9799,12.36,12.44,9697,0.0,1.0
2025-09-29,12.01,12.39,12.005,12.31,7261,12.01,12.39,12.005,12.31,7261,0.0,1.0
2025-09-30,11.55,12.105,11.28,12.01,22670,11.55,12.105,11.28,12.01,22670,0.0,1.0
2025-10-01,11.75,12.03,11.495,11.53,16958,11.75,12.03,11.495,11.53,16958,0.0,1.0
2025-10-02,11.59,11.8922,11.55,11.69,8158,11.59,11.8922,11.55,11.69,8158,0.0,1.0
2025-10-03,12.01,12.21,11.75,11.75,12618,12.01,12.21,11.75,11.75,12618,0.0,1.0
2025-10-06,11.41,12.25,11.41,11.88,16174,11.41,12.25,11.41,11.88,16174,0.0,1.0
2025-10-07,11.47,11.79,11.26,11.55,27369,11.47,11.79,11.26,11.55,27369,0.0,1.0
2025-10-08,12.31,12.585,11.32,11.4,18921,12.31,12.585,11.32,11.4,18921,0.0,1.0
2025-10-09,11.57,12.1,11.57,12.1,5881,11.57,12.1,11.57,12.1,5881,0.0,1.0
2025-10-10,11.31,11.7598,11.2683,11.575,17037,11.31,11.7598,11.2683,11.575,17037,0.0,1.0
2025-10-13,11.53,11.955,11.195,11.955,18900,11.53,11.955,11.195,11.955,18900,0.0,1.0
2025-10-14,11.3,11.57,11.3,11.42,11860,11.3,11.57,11.3,11.42,11860,0.0,1.0
2025-10-15,11.76,11.76,11.28,11.58,11749,11.76,11.76,11.28,11.58,11749,0.0,1.0
2025-10-16,11.25,11.66,11.2341,11.66,11230,11.25,11.66,11.2341,11.66,11230,0.0,1.0
2025-10-17,11.1,11.5799,11.1,11.16,13781,11.1,11.5799,11.1,11.16,13781,0.0,1.0
2025-10-20,11.53,11.5499,11.12,11.298,21383,11.53,11.5499,11.12,11.298,21383,0.0,1.0
2025-10-21,11.28,11.7,11.26,11.7,6465,11.28,11.7,11.26,11.7,6465,0.0,1.0
2025-10-22,11.71,11.71,11.22,11.4687,16057,11.71,11.71,11.22,11.4687,16057,0.0,1.0
2025-10-23,12.69,13.042,11.74,11.74,87601,12.69,13.042,11.74,11.74,87601,0.0,1.0
2025-10-24,13.47,13.48,12.15,12.9,14454,13.47,13.48,12.15,12.9,14454,0.0,1.0
2025-10-27,13.55,13.89,13.0798,13.63,22352,13.55,13.89,13.0798,13.63,22352,0.0,1.0
2025-10-28,13.41,13.83,13.2,13.6,16951,13.41,13.83,13.2,13.6,16951,0.0,1.0
2025-10-29,13.36,13.76,12.82,13.295,32721,13.36,13.76,12.82,13.295,32721,0.0,1.0
2025-10-30,13.04,13.5,12.9965,13.36,12339,13.04,13.5,12.9965,13.36,12339,0.0,1.0
2025-10-31,13.34,13.4486,13.05,13.05,9785,13.34,13.4486,13.05,13.05,9785,0.0,1.0
2025-11-03,12.77,13.0,12.47,12.94,8225,12.77,13.0,12.47,12.94,8225,0.0,1.0
2025-11-04,12.11,12.43,12.11,12.43,17383,12.11,12.43,12.11,12.43,17383,0.0,1.0
2025-11-05,11.99,12.1,11.44,11.44,19643,11.99,12.1,11.44,11.44,19643,0.0,1.0
2025-11-06,11.26,11.8,11.18,11.8,33081,11.26,11.8,11.18,11.8,33081,0.0,1.0
2025-11-07,11.25,11.505,11.17,11.4142,15034,11.25,11.505,11.17,11.4142,15034,0.0,1.0
2025-11-10,11.7,12.0299,11.625,11.625,3745,11.7,12.0299,11.625,11.625,3745,0.0,1.0
2025-11-11,11.63,11.7024,11.4301,11.4301,4372,11.63,11.7024,11.4301,11.4301,4372,0.0,1.0
2025-11-12,11.53,11.705,11.29,11.705,19332,11.53,11.705,11.29,11.705,19332,0.0,1.0
2025-11-13,11.48,11.87,11.28,11.56,26298,11.48,11.87,11.28,11.56,26298,0.0,1.0
2025-11-14,11.21,11.55,11.19,11.27,22782,11.21,11.55,11.19,11.27,22782,0.0,1.0
2025-11-17,10.95,11.1082,10.95,11.1,19276,10.95,11.1082,10.95,11.1,19276,0.0,1.0
2025-11-18,11.07,11.42,10.8,10.81,12482,11.07,11.42,10.8,10.81,12482,0.0,1.0
2025-11-19,10.93,11.33,10.7865,10.86,13253,10.93,11.33,10.7865,10.86,13253,0.0,1.0
2025-11-20,10.9,11.195,10.69,10.95,12708,10.9,11.195,10.69,10.95,12708,0.0,1.0
2025-11-21,11.3,11.65,10.91,10.91,12460,11.3,11.65,10.91,10.91,12460,0.0,1.0
2025-11-24,11.11,11.43,11.11,11.153,8107,11.11,11.43,11.11,11.153,8107,0.0,1.0
2025-11-25,11.59,11.65,11.05,11.05,12419,11.59,11.65,11.05,11.05,12419,0.0,1.0
2025-11-26,11.45,11.825,11.19,11.46,27903,11.45,11.825,11.19,11.46,27903,0.0,1.0