date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1990-06-26,9.0,9.0,8.5,8.5,5579,2.36370792919707,2.36370792919707,2.23239082201946,2.23239082201946,21242.4722106238,0.0,1.0
1990-06-27,9.0,9.25,8.75,8.75,15795,2.36370792919707,2.42936648278588,2.29804937560827,2.29804937560827,60140.6790763226,0.0,1.0
1990-06-28,9.25,9.25,9.25,9.25,903,2.42936648278588,2.42936648278588,2.42936648278588,2.42936648278588,3438.2420516568,0.0,1.0
1990-06-29,9.25,9.25,8.75,8.75,1108,2.42936648278588,2.42936648278588,2.29804937560827,2.29804937560827,4218.79534134633,0.0,1.0
1990-07-02,8.75,9.25,8.75,9.25,615,2.29804937560827,2.42936648278588,2.29804937560827,2.42936648278588,2341.65986906858,0.0,1.0
1990-07-03,9.0,9.0,8.75,8.75,615,2.36633427134063,2.36633427134063,2.30060276380339,2.30060276380339,2339.06091249914,0.01,1.0
1990-07-05,9.0,9.0,8.75,8.75,3077,2.36633427134063,2.36633427134063,2.30060276380339,2.30060276380339,11702.9112646502,0.0,1.0
1990-07-06,9.0,9.0,9.0,9.0,2215,2.36633427134063,2.36633427134063,2.36633427134063,2.36633427134063,8424.42263607414,0.0,1.0
1990-07-09,9.0,9.0,9.0,9.0,779,2.36633427134063,2.36633427134063,2.36633427134063,2.36633427134063,2962.81048916558,0.0,1.0
1990-07-10,8.75,8.75,8.75,8.75,2872,2.30060276380339,2.30060276380339,2.30060276380339,2.30060276380339,10923.2242938171,0.0,1.0
1990-07-11,9.25,9.25,8.5,8.5,2831,2.43206577887787,2.43206577887787,2.23487125626615,2.23487125626615,10767.2868996505,0.0,1.0
1990-07-12,9.25,9.25,9.25,9.25,2872,2.43206577887787,2.43206577887787,2.43206577887787,2.43206577887787,10923.2242938171,0.0,1.0
1990-07-13,9.25,9.25,9.25,9.25,1108,2.43206577887787,2.43206577887787,2.43206577887787,2.43206577887787,4214.11299357569,0.0,1.0
1990-07-16,9.13,9.13,8.75,8.75,16410,2.40051465525999,2.40051465525999,2.30060276380339,2.30060276380339,62412.9911774162,0.0,1.0
1990-07-17,8.75,9.25,8.75,9.25,2872,2.30060276380339,2.43206577887787,2.30060276380339,2.43206577887787,10923.2242938171,0.0,1.0
1990-07-18,8.75,8.75,8.75,8.75,123,2.30060276380339,2.30060276380339,2.30060276380339,2.30060276380339,467.812182499828,0.0,1.0
1990-07-19,8.75,8.75,8.75,8.75,4800,2.30060276380339,2.30060276380339,2.30060276380339,2.30060276380339,18256.085170725,0.0,1.0
1990-07-20,9.0,9.0,8.75,8.75,3241,2.36633427134063,2.36633427134063,2.30060276380339,2.30060276380339,12326.6608413166,0.0,1.0
1990-07-23,8.87,8.87,8.75,8.75,7754,2.33215388742126,2.33215388742126,2.30060276380339,2.30060276380339,29491.1842528754,0.0,1.0
1990-07-24,8.75,8.75,8.75,8.75,1518,2.30060276380339,2.30060276380339,2.30060276380339,2.30060276380339,5773.48693524178,0.0,1.0
1990-07-25,8.25,8.75,8.25,8.25,1846,2.16913974872891,2.30060276380339,2.16913974872891,2.16913974872891,7020.98608857466,0.0,1.0
1990-07-26,8.25,8.75,8.25,8.75,738,2.16913974872891,2.30060276380339,2.16913974872891,2.30060276380339,2806.87309499897,0.0,1.0
1990-07-27,8.75,8.75,8.75,8.75,41,2.30060276380339,2.30060276380339,2.30060276380339,2.30060276380339,155.937394166609,0.0,1.0
1990-07-30,8.75,8.75,8.75,8.75,492,2.30060276380339,2.30060276380339,2.30060276380339,2.30060276380339,1871.24872999931,0.0,1.0
1990-07-31,8.38,8.38,8.25,8.25,7549,2.20332013264827,2.20332013264827,2.16913974872891,2.16913974872891,28711.4972820424,0.0,1.0
1990-08-01,8.25,8.25,8.25,8.25,3200,2.16913974872891,2.16913974872891,2.16913974872891,2.16913974872891,12170.72344715,0.0,1.0
1990-08-02,8.38,8.5,8.0,8.0,10503,2.20332013264827,2.23487125626615,2.10340824119167,2.10340824119167,39946.5963641927,0.0,1.0
1990-08-03,8.0,8.25,8.0,8.25,19856,2.10340824119167,2.16913974872891,2.10340824119167,2.16913974872891,75519.3389895657,0.0,1.0
1990-08-06,7.87,8.0,7.75,8.0,1887,2.0692278572723,2.10340824119167,2.03767673365443,2.10340824119167,7176.92348274128,0.0,1.0
1990-08-07,7.87,7.87,7.75,7.87,5703,2.0692278572723,2.0692278572723,2.03767673365443,2.0692278572723,21690.5111934677,0.0,1.0
1990-08-08,7.87,7.87,7.75,7.75,11487,2.0692278572723,2.0692278572723,2.03767673365443,2.03767673365443,43689.0938241914,0.0,1.0
1990-08-09,8.25,8.25,8.25,8.25,369,2.16913974872891,2.16913974872891,2.16913974872891,2.16913974872891,1403.43654749948,0.0,1.0
1990-08-10,8.25,8.25,8.25,8.25,287,2.16913974872891,2.16913974872891,2.16913974872891,2.16913974872891,1091.56175916627,0.0,1.0
1990-08-13,7.5,8.25,7.5,7.5,1887,1.97194522611719,2.16913974872891,1.97194522611719,1.97194522611719,7176.92348274127,0.0,1.0
1990-08-14,7.5,7.5,7.5,7.5,0,1.97194522611719,1.97194522611719,1.97194522611719,1.97194522611719,0,0.0,1.0
1990-08-15,7.5,7.5,7.5,7.5,0,1.97194522611719,1.97194522611719,1.97194522611719,1.97194522611719,0,0.0,1.0
1990-08-16,7.75,7.75,7.75,7.75,3077,2.03767673365443,2.03767673365443,2.03767673365443,2.03767673365443,11702.9112646502,0.0,1.0
1990-08-17,8.5,8.5,8.5,8.5,123,2.23487125626615,2.23487125626615,2.23487125626615,2.23487125626615,467.812182499828,0.0,1.0
1990-08-20,8.5,8.5,8.5,8.5,0,2.23487125626615,2.23487125626615,2.23487125626615,2.23487125626615,0,0.0,1.0
1990-08-21,7.5,7.63,7.5,7.5,7549,1.97194522611719,2.00612561003655,1.97194522611719,1.97194522611719,28711.4972820423,0.0,1.0
1990-08-22,7.75,7.75,7.75,7.75,1887,2.03767673365443,2.03767673365443,2.03767673365443,2.03767673365443,7176.92348274127,0.0,1.0
1990-08-23,7.75,8.0,7.0,7.5,7056,2.03767673365443,2.10340824119167,1.84048221104271,1.97194522611719,26836.4452009658,0.0,1.0
1990-08-24,7.75,7.75,7.75,7.75,0,2.03767673365443,2.03767673365443,2.03767673365443,2.03767673365443,0,0.0,1.0
1990-08-27,7.75,7.75,7.75,7.75,0,2.03767673365443,2.03767673365443,2.03767673365443,2.03767673365443,0,0.0,1.0
1990-08-28,7.0,7.75,7.0,7.75,2256,1.84048221104271,2.03767673365443,1.84048221104271,2.03767673365443,8580.36003024076,0.0,1.0
1990-08-29,7.5,7.75,7.5,7.75,10831,1.97194522611719,2.03767673365443,1.97194522611719,2.03767673365443,41194.0955175255,0.0,1.0
1990-08-30,7.75,7.75,7.75,7.75,5538,2.03767673365443,2.03767673365443,2.03767673365443,2.03767673365443,21062.958265724,0.0,1.0
1990-08-31,7.75,7.75,7.5,7.75,3569,2.03767673365443,2.03767673365443,1.97194522611719,2.03767673365443,13574.1599946495,0.0,1.0
1990-09-04,7.75,7.75,7.75,7.75,0,2.03767673365443,2.03767673365443,2.03767673365443,2.03767673365443,0,0.0,1.0
1990-09-05,7.75,7.75,7.75,7.75,2831,2.03767673365443,2.03767673365443,2.03767673365443,2.03767673365443,10767.2868996505,0.0,1.0
1990-09-06,8.0,8.0,7.25,7.25,4103,2.10340824119167,2.10340824119167,1.90621371857995,1.90621371857995,15605.1494698926,0.0,1.0
1990-09-07,8.0,8.0,7.63,7.63,2256,2.10340824119167,2.10340824119167,2.00612561003655,2.00612561003655,8580.36003024075,0.0,1.0
1990-09-10,8.0,8.0,8.0,8.0,2872,2.10340824119167,2.10340824119167,2.10340824119167,2.10340824119167,10923.2242938171,0.0,1.0
1990-09-11,7.75,8.0,7.75,8.0,2626,2.03767673365443,2.10340824119167,2.03767673365443,2.10340824119167,9987.59992881747,0.0,1.0
1990-09-12,7.75,7.75,7.75,7.75,123,2.03767673365443,2.03767673365443,2.03767673365443,2.03767673365443,467.812182499828,0.0,1.0
1990-09-13,7.25,7.25,7.25,7.25,779,1.90621371857995,1.90621371857995,1.90621371857995,1.90621371857995,2962.81048916558,0.0,1.0
1990-09-14,7.75,7.75,7.75,7.75,656,2.03767673365443,2.03767673365443,2.03767673365443,2.03767673365443,2494.99830666575,0.0,1.0
1990-09-17,7.5,7.5,7.5,7.5,3815,1.97194522611719,1.97194522611719,1.97194522611719,1.97194522611719,14509.7843596491,0.0,1.0
1990-09-18,7.5,7.5,7.5,7.5,0,1.97194522611719,1.97194522611719,1.97194522611719,1.97194522611719,0,0.0,1.0
1990-09-19,7.25,7.5,7.25,7.5,19569,1.90621371857995,1.97194522611719,1.90621371857995,1.97194522611719,74427.7772303995,0.0,1.0
1990-09-20,7.5,7.5,7.5,7.5,492,1.97194522611719,1.97194522611719,1.97194522611719,1.97194522611719,1871.24872999931,0.0,1.0
1990-09-21,7.37,7.5,7.25,7.5,3815,1.93776484219782,1.97194522611719,1.90621371857995,1.97194522611719,14509.7843596492,0.0,1.0
1990-09-24,7.5,7.5,7.5,7.5,41,1.97194522611719,1.97194522611719,1.97194522611719,1.97194522611719,155.937394166609,0.0,1.0
1990-09-25,7.5,7.5,7.5,7.5,2133,1.97194522611719,1.97194522611719,1.97194522611719,1.97194522611719,8112.54784774093,0.0,1.0
1990-09-26,7.5,7.5,7.25,7.5,2503,1.97457448641868,1.97457448641868,1.90875533687139,1.97457448641868,9507.11159752095,0.01,1.0
1990-09-27,7.25,7.5,7.25,7.5,4308,1.90875533687139,1.97457448641868,1.90875533687139,1.97457448641868,16363.0190819498,0.0,1.0
1990-09-28,7.25,7.25,7.25,7.25,164,1.90875533687139,1.90875533687139,1.90875533687139,1.90875533687139,622.919017975803,0.0,1.0
1990-10-01,7.25,7.5,7.25,7.5,4923,1.90875533687139,1.97457448641868,1.90875533687139,1.97457448641868,18698.965399359,0.0,1.0
1990-10-02,7.37,7.37,7.25,7.25,5415,1.94034852865409,1.94034852865409,1.90875533687139,1.90875533687139,20567.7224532864,0.0,1.0
1990-10-03,7.25,7.25,7.25,7.25,738,1.90875533687139,1.90875533687139,1.90875533687139,1.90875533687139,2803.13558089111,0.0,1.0
1990-10-04,7.25,7.25,7.25,7.25,738,1.90875533687139,1.90875533687139,1.90875533687139,1.90875533687139,2803.13558089111,0.0,1.0
1990-10-05,7.25,7.25,7.25,7.25,0,1.90875533687139,1.90875533687139,1.90875533687139,1.90875533687139,0,0.0,1.0
1990-10-08,7.5,7.5,7.25,7.25,738,1.97457448641868,1.97457448641868,1.90875533687139,1.90875533687139,2803.13558089111,0.0,1.0
1990-10-09,7.5,7.5,7.5,7.5,1272,1.97457448641868,1.97457448641868,1.97457448641868,1.97457448641868,4831.42067600745,0.0,1.0
1990-10-10,7.37,7.37,7.37,7.37,779,1.94034852865409,1.94034852865409,1.94034852865409,1.94034852865409,2958.86533538506,0.0,1.0
1990-10-11,7.25,7.25,7.25,7.25,3446,1.90875533687139,1.90875533687139,1.90875533687139,1.90875533687139,13088.8959508818,0.0,1.0
1990-10-12,7.25,7.25,7.25,7.25,0,1.90875533687139,1.90875533687139,1.90875533687139,1.90875533687139,0,0.0,1.0
1990-10-15,7.0,7.0,7.0,7.0,164,1.8429361873241,1.8429361873241,1.8429361873241,1.8429361873241,622.919017975804,0.0,1.0
1990-10-16,7.0,7.0,7.0,7.0,0,1.8429361873241,1.8429361873241,1.8429361873241,1.8429361873241,0,0.0,1.0
1990-10-17,7.5,7.5,7.5,7.5,41,1.97457448641868,1.97457448641868,1.97457448641868,1.97457448641868,155.729754493951,0.0,1.0
1990-10-18,7.5,7.5,7.5,7.5,0,1.97457448641868,1.97457448641868,1.97457448641868,1.97457448641868,0,0.0,1.0
1990-10-19,7.0,7.0,7.0,7.0,369,1.8429361873241,1.8429361873241,1.8429361873241,1.8429361873241,1401.56779044556,0.0,1.0
1990-10-22,6.5,6.5,6.5,6.5,3815,1.71129788822952,1.71129788822952,1.71129788822952,1.71129788822952,14490.4637413274,0.0,1.0
1990-10-23,7.0,7.0,6.75,6.75,6154,1.8429361873241,1.8429361873241,1.77711703777681,1.77711703777681,23374.6563208725,0.0,1.0
1990-10-24,6.5,6.5,6.5,6.5,738,1.71129788822952,1.71129788822952,1.71129788822952,1.71129788822952,2803.13558089112,0.0,1.0
1990-10-25,6.5,6.5,6.5,6.5,0,1.71129788822952,1.71129788822952,1.71129788822952,1.71129788822952,0,0.0,1.0
1990-10-26,7.0,7.0,7.0,7.0,1518,1.8429361873241,1.8429361873241,1.8429361873241,1.8429361873241,5765.79920297116,0.0,1.0
1990-10-29,7.0,7.0,7.0,7.0,0,1.8429361873241,1.8429361873241,1.8429361873241,1.8429361873241,0,0.0,1.0
1990-10-30,6.62,6.62,6.5,6.5,4595,1.74289108001222,1.74289108001222,1.71129788822952,1.71129788822952,17453.1273634074,0.0,1.0
1990-10-31,6.62,6.62,6.62,6.62,492,1.74289108001222,1.74289108001222,1.74289108001222,1.74289108001222,1868.75705392741,0.0,1.0
1990-11-01,6.62,6.62,6.62,6.62,0,1.74289108001222,1.74289108001222,1.74289108001222,1.74289108001222,0,0.0,1.0
1990-11-02,6.25,6.25,6.25,6.25,123,1.64547873868223,1.64547873868223,1.64547873868223,1.64547873868223,467.189263481853,0.0,1.0
1990-11-05,6.25,6.25,6.25,6.25,0,1.64547873868223,1.64547873868223,1.64547873868223,1.64547873868223,0,0.0,1.0
1990-11-06,6.25,6.25,6.25,6.25,410,1.64547873868223,1.64547873868223,1.64547873868223,1.64547873868223,1557.29754493951,0.0,1.0
1990-11-07,7.0,7.0,6.25,6.25,492,1.8429361873241,1.8429361873241,1.64547873868223,1.64547873868223,1868.75705392741,0.0,1.0
1990-11-08,7.0,7.0,6.38,6.38,7385,1.8429361873241,1.8429361873241,1.67970469644682,1.67970469644682,28050.347242386,0.0,1.0
1990-11-09,7.0,7.0,6.5,6.5,3200,1.8429361873241,1.8429361873241,1.71129788822952,1.71129788822952,12154.5174239181,0.0,1.0
1990-11-12,7.0,7.0,7.0,7.0,0,1.8429361873241,1.8429361873241,1.8429361873241,1.8429361873241,0,0.0,1.0
1990-11-13,6.5,6.5,6.25,6.25,2010,1.71129788822952,1.71129788822952,1.64547873868223,1.64547873868223,7634.55625689858,0.0,1.0
1990-11-14,6.5,6.5,6.5,6.5,0,1.71129788822952,1.71129788822952,1.71129788822952,1.71129788822952,0,0.0,1.0
1990-11-15,6.5,6.5,6.5,6.5,0,1.71129788822952,1.71129788822952,1.71129788822952,1.71129788822952,0,0.0,1.0
1990-11-16,7.0,7.0,6.25,6.25,779,1.8429361873241,1.8429361873241,1.64547873868223,1.64547873868223,2958.86533538507,0.0,1.0
1990-11-19,6.25,6.25,6.25,6.25,41,1.64547873868223,1.64547873868223,1.64547873868223,1.64547873868223,155.729754493951,0.0,1.0
1990-11-20,6.75,7.0,6.75,7.0,1272,1.77711703777681,1.8429361873241,1.77711703777681,1.8429361873241,4831.42067600745,0.0,1.0
1990-11-21,6.25,7.0,6.25,7.0,3979,1.64547873868223,1.8429361873241,1.64547873868223,1.8429361873241,15113.3827593032,0.0,1.0
1990-11-23,7.0,7.0,7.0,7.0,1354,1.8429361873241,1.8429361873241,1.8429361873241,1.8429361873241,5142.88018499535,0.0,1.0
1990-11-26,6.5,6.5,6.5,6.5,1231,1.71129788822952,1.71129788822952,1.71129788822952,1.71129788822952,4675.69092151351,0.0,1.0
1990-11-27,7.0,7.0,6.5,6.5,985,1.8429361873241,1.8429361873241,1.71129788822952,1.71129788822952,3741.3123945498,0.0,1.0
1990-11-28,6.5,6.5,6.5,6.5,903,1.71129788822952,1.71129788822952,1.71129788822952,1.71129788822952,3429.8528855619,0.0,1.0
1990-11-29,7.0,7.0,6.5,6.5,1108,1.8429361873241,1.8429361873241,1.71129788822952,1.71129788822952,4208.50165803165,0.0,1.0
1990-11-30,7.0,7.0,6.5,7.0,4349,1.8429361873241,1.8429361873241,1.71129788822952,1.8429361873241,16518.7488364437,0.0,1.0
1990-12-03,7.0,7.0,6.5,6.5,2954,1.8429361873241,1.8429361873241,1.71129788822952,1.71129788822952,11220.1388969544,0.0,1.0
1990-12-04,7.0,7.0,7.0,7.0,4964,1.8429361873241,1.8429361873241,1.8429361873241,1.8429361873241,18854.695153853,0.0,1.0
1990-12-05,7.25,7.25,7.0,7.0,30892,1.90875533687139,1.90875533687139,1.8429361873241,1.8429361873241,117336.672581149,0.0,1.0
1990-12-06,7.5,7.5,7.0,7.5,7426,1.97457448641868,1.97457448641868,1.8429361873241,1.97457448641868,28206.07699688,0.0,1.0
1990-12-07,7.5,8.0,7.5,7.5,6523,1.97457448641868,2.10621278551326,1.97457448641868,1.97457448641868,24776.2241113181,0.0,1.0
1990-12-10,8.0,8.0,7.5,7.5,2010,2.10621278551326,2.10621278551326,1.97457448641868,1.97457448641868,7634.55625689856,0.0,1.0
1990-12-11,8.0,8.0,7.75,7.75,656,2.10621278551326,2.10621278551326,2.04039363596597,2.04039363596597,2491.67607190321,0.0,1.0
1990-12-12,7.75,8.0,7.75,8.0,9600,2.04039363596597,2.10621278551326,2.04039363596597,2.10621278551326,36463.5522717543,0.0,1.0
1990-12-13,7.75,8.25,7.75,8.25,5333,2.04039363596597,2.17203193506055,2.04039363596597,2.17203193506055,20256.2629442985,0.0,1.0
1990-12-14,7.75,8.25,7.75,8.25,3364,2.04039363596597,2.17203193506055,2.04039363596597,2.17203193506055,12777.4364418939,0.0,1.0
1990-12-17,7.63,8.25,7.63,8.0,11733,2.00880044418327,2.17203193506055,2.00880044418327,2.10621278551326,44565.2977921348,0.0,1.0
1990-12-18,8.0,8.0,7.5,7.5,1231,2.10621278551326,2.10621278551326,1.97457448641868,1.97457448641868,4675.69092151349,0.0,1.0
1990-12-19,8.0,8.0,8.0,8.0,2010,2.10884555149515,2.10884555149515,2.10884555149515,2.10884555149515,7625.02497567896,0.01,1.0
1990-12-20,8.0,8.0,7.5,7.75,3446,2.10884555149515,2.10884555149515,1.9770427045267,2.04294412801093,13072.5552568108,0.0,1.0
1990-12-21,8.0,8.0,7.5,7.75,9600,2.10884555149515,2.10884555149515,1.9770427045267,2.04294412801093,36418.0297345861,0.0,1.0
1990-12-24,7.5,8.0,7.5,8.0,779,1.9770427045267,2.10884555149515,1.9770427045267,2.10884555149515,2955.17137117111,0.0,1.0
1990-12-26,8.25,8.25,7.75,7.75,1518,2.17474697497937,2.17474697497937,2.04294412801093,2.04294412801093,5758.60095178144,0.0,1.0
1990-12-27,7.75,8.25,7.75,7.75,3364,2.04294412801093,2.17474697497937,2.04294412801093,2.04294412801093,12761.4845861612,0.0,1.0
1990-12-28,7.75,8.0,7.75,8.0,4349,2.04294412801093,2.10884555149515,2.04294412801093,2.10884555149515,16498.1261787203,0.0,1.0
1990-12-31,8.25,8.25,8.25,8.25,1518,2.17474697497937,2.17474697497937,2.17474697497937,2.17474697497937,5758.60095178144,0.0,1.0
1991-01-02,7.75,8.25,7.75,8.25,16369,2.04294412801093,2.17474697497937,2.04294412801093,2.17474697497937,62096.5342422332,0.0,1.0
1991-01-03,7.5,7.5,7.5,7.5,492,1.9770427045267,1.9770427045267,1.9770427045267,1.9770427045267,1866.42402389754,0.0,1.0
1991-01-04,8.0,8.0,8.0,8.0,1518,2.10884555149515,2.10884555149515,2.10884555149515,2.10884555149515,5758.60095178143,0.0,1.0
1991-01-07,8.0,8.0,7.5,8.0,5703,2.10884555149515,2.10884555149515,1.9770427045267,2.10884555149515,21634.5857892026,0.0,1.0
1991-01-08,8.0,8.0,8.0,8.0,1395,2.10884555149515,2.10884555149515,2.10884555149515,2.10884555149515,5291.99494580704,0.0,1.0
1991-01-09,7.75,8.0,7.75,7.75,5949,2.04294412801093,2.10884555149515,2.04294412801093,2.04294412801093,22567.7978011513,0.0,1.0
1991-01-10,7.37,7.5,7.37,7.5,1354,1.94277396431491,1.9770427045267,1.94277396431491,1.9770427045267,5136.45961048224,0.0,1.0
1991-01-11,7.63,7.75,7.25,7.75,6523,2.0113114447385,2.04294412801093,1.91114128104248,2.04294412801093,24745.2924956984,0.0,1.0
1991-01-14,7.25,8.0,7.25,7.25,3692,1.91114128104248,2.10884555149515,1.91114128104248,1.91114128104248,14005.7672687596,0.0,1.0
1991-01-15,7.25,7.5,6.75,7.5,10256,1.91114128104248,1.9770427045267,1.77933843407403,1.9770427045267,38906.5950997828,0.0,1.0
1991-01-16,7.25,7.25,7.25,7.25,0,1.91114128104248,1.91114128104248,1.91114128104248,1.91114128104248,0,0.0,1.0
1991-01-17,7.5,7.5,7.5,7.5,1026,1.9770427045267,1.9770427045267,1.9770427045267,1.9770427045267,3892.1769278839,0.0,1.0
1991-01-18,7.0,7.0,7.0,7.0,41,1.84523985755826,1.84523985755826,1.84523985755826,1.84523985755826,155.535335324794,0.0,1.0
1991-01-21,7.25,7.25,7.25,7.25,492,1.91114128104248,1.91114128104248,1.91114128104248,1.91114128104248,1866.42402389754,0.0,1.0
1991-01-22,7.25,7.25,7.25,7.25,903,1.91114128104248,1.91114128104248,1.91114128104248,1.91114128104248,3425.57092190951,0.0,1.0
1991-01-23,7.25,7.25,7.25,7.25,0,1.91114128104248,1.91114128104248,1.91114128104248,1.91114128104248,0,0.0,1.0
1991-01-24,7.25,7.25,7.25,7.25,369,1.91114128104248,1.91114128104248,1.91114128104248,1.91114128104248,1399.81801792315,0.0,1.0
1991-01-25,7.5,7.5,7.25,7.25,903,1.9770427045267,1.9770427045267,1.91114128104248,1.91114128104248,3425.57092190951,0.0,1.0
1991-01-28,7.25,7.25,7.25,7.25,41,1.91114128104248,1.91114128104248,1.91114128104248,1.91114128104248,155.535335324795,0.0,1.0
1991-01-29,7.5,7.5,7.12,7.25,17026,1.9770427045267,1.9770427045267,1.87687254083068,1.91114128104248,64588.8931521942,0.0,1.0
1991-01-30,7.0,7.5,7.0,7.5,10831,1.84523985755826,1.9770427045267,1.84523985755826,1.9770427045267,41087.8833390939,0.0,1.0
1991-01-31,7.0,7.5,7.0,7.5,43815,1.84523985755826,1.9770427045267,1.84523985755826,1.9770427045267,166214.163835509,0.0,1.0
1991-02-01,7.37,7.5,7.0,7.5,16738,1.94277396431491,1.9770427045267,1.84523985755826,1.9770427045267,63496.3522601564,0.0,1.0
1991-02-04,7.0,7.5,7.0,7.25,8903,1.84523985755826,1.9770427045267,1.84523985755826,1.91114128104248,33773.9290340645,0.0,1.0
1991-02-05,7.5,7.5,7.0,7.5,14810,1.9770427045267,1.9770427045267,1.84523985755826,1.9770427045267,56182.3979551272,0.0,1.0
1991-02-06,7.0,7.5,7.0,7.5,13415,1.84523985755826,1.9770427045267,1.84523985755826,1.9770427045267,50890.40300932,0.0,1.0
1991-02-07,7.5,7.5,7.0,7.5,4677,1.9770427045267,1.9770427045267,1.84523985755826,1.9770427045267,17742.4088613187,0.0,1.0
1991-02-08,7.75,7.75,7.0,7.5,33641,2.04294412801093,2.04294412801093,1.84523985755826,1.9770427045267,127618.639406376,0.0,1.0
1991-02-11,8.0,8.0,7.5,7.5,9026,2.10884555149515,2.10884555149515,1.9770427045267,1.9770427045267,34240.535040039,0.0,1.0
1991-02-12,8.25,8.25,7.75,7.75,10010,2.17474697497937,2.17474697497937,2.04294412801093,2.04294412801093,37973.3830878341,0.0,1.0
1991-02-13,8.0,8.25,7.75,8.25,7877,2.10884555149515,2.17474697497937,2.04294412801093,2.17474697497937,29881.7521061807,0.0,1.0
1991-02-14,8.5,8.5,8.0,8.0,1969,2.2406483984636,2.2406483984636,2.10884555149515,2.10884555149515,7469.48964035416,0.0,1.0
1991-02-15,8.5,8.75,8.25,8.25,10338,2.2406483984636,2.30654982194782,2.17474697497937,2.17474697497937,39217.6657704324,0.0,1.0
1991-02-19,8.5,9.0,8.25,8.75,5703,2.2406483984636,2.37245124543204,2.17474697497937,2.30654982194782,21634.5857892025,0.0,1.0
1991-02-20,8.75,8.75,8.25,8.25,11118,2.30654982194782,2.30654982194782,2.17474697497937,2.17474697497937,42176.6306863675,0.0,1.0
1991-02-21,9.0,9.0,8.25,8.25,779,2.37245124543204,2.37245124543204,2.17474697497937,2.17474697497937,2955.17137117111,0.0,1.0
1991-02-22,8.25,9.0,8.25,9.0,1395,2.17474697497937,2.37245124543204,2.17474697497937,2.37245124543204,5291.99494580705,0.0,1.0
1991-02-25,9.0,9.0,8.5,9.0,2133,2.37245124543204,2.37245124543204,2.2406483984636,2.37245124543204,8091.63098165336,0.0,1.0
1991-02-26,8.75,9.0,8.5,9.0,11692,2.30654982194782,2.37245124543204,2.2406483984636,2.37245124543204,44354.1253809147,0.0,1.0
1991-02-27,8.25,8.25,8.25,8.25,164,2.17474697497937,2.17474697497937,2.17474697497937,2.17474697497937,622.14134129918,0.0,1.0
1991-02-28,8.5,8.75,8.0,8.25,12431,2.2406483984636,2.30654982194782,2.10884555149515,2.17474697497937,47157.5549615249,0.0,1.0
1991-03-01,8.0,8.75,8.0,8.75,1600,2.10884555149515,2.30654982194782,2.10884555149515,2.30654982194782,6069.67162243102,0.0,1.0
1991-03-04,8.75,8.75,8.0,8.0,287,2.30654982194782,2.30654982194782,2.10884555149515,2.10884555149515,1088.74734727356,0.0,1.0
1991-03-05,8.25,8.62,8.0,8.0,1641,2.17474697497937,2.27228108173602,2.10884555149515,2.10884555149515,6225.20695775582,0.0,1.0
1991-03-06,8.0,8.75,8.0,8.0,2872,2.10884555149515,2.30654982194782,2.10884555149515,2.10884555149515,10895.0605622637,0.0,1.0
1991-03-07,8.75,8.75,8.25,8.75,3487,2.30654982194782,2.30654982194782,2.17474697497937,2.30654982194782,13228.0905921356,0.0,1.0
1991-03-08,8.5,8.5,8.25,8.25,1272,2.2406483984636,2.2406483984636,2.17474697497937,2.17474697497937,4825.38893983265,0.0,1.0
1991-03-11,8.5,8.75,8.25,8.75,3692,2.2406483984636,2.30654982194782,2.17474697497937,2.30654982194782,14005.7672687596,0.0,1.0
1991-03-12,8.5,8.5,8.5,8.5,0,2.2406483984636,2.2406483984636,2.2406483984636,2.2406483984636,0,0.0,1.0
1991-03-13,8.5,8.5,8.0,8.0,2338,2.2406483984636,2.2406483984636,2.10884555149515,2.10884555149515,8869.30765827731,0.0,1.0
1991-03-14,8.0,8.38,8.0,8.0,1108,2.10884555149515,2.20901571519117,2.10884555149515,2.10884555149515,4203.24759853348,0.0,1.0
1991-03-15,8.0,8.0,8.0,8.0,123,2.10884555149515,2.10884555149515,2.10884555149515,2.10884555149515,466.606005974384,0.0,1.0
1991-03-18,8.0,8.0,8.0,8.0,738,2.10884555149515,2.10884555149515,2.10884555149515,2.10884555149515,2799.63603584631,0.0,1.0
1991-03-19,8.0,8.5,8.0,8.25,5826,2.10884555149515,2.2406483984636,2.10884555149515,2.17474697497937,22101.1917951769,0.0,1.0
1991-03-20,8.0,8.0,8.0,8.0,0,2.10884555149515,2.10884555149515,2.10884555149515,2.10884555149515,0,0.0,1.0
1991-03-21,8.5,8.5,8.25,8.25,1395,2.2406483984636,2.2406483984636,2.17474697497937,2.17474697497937,5291.99494580704,0.0,1.0
1991-03-22,7.75,8.12,7.75,8.0,4800,2.04294412801093,2.14047823476758,2.04294412801093,2.10884555149515,18209.014867293,0.0,1.0
1991-03-25,8.5,8.5,7.75,7.75,779,2.24328445540296,2.24328445540296,2.04534759169094,2.04534759169094,2951.69878436597,0.01,1.0
1991-03-26,7.75,8.5,7.75,7.75,1600,2.04693108660063,2.24502119175553,2.04693108660063,2.04693108660063,6057.84927551854,0.006,1.0
1991-03-27,8.5,8.5,8.0,8.12,1354,2.24502119175553,2.24502119175553,2.11296112165227,2.14465553847705,5126.45494940756,0.0,1.0
1991-03-28,8.0,8.5,7.75,7.75,8410,2.11296112165227,2.24502119175553,2.04693108660063,2.04693108660063,31841.5702544442,0.0,1.0
1991-04-01,8.0,8.5,8.0,8.0,1395,2.11296112165227,2.24502119175553,2.11296112165227,2.11296112165227,5281.68733709271,0.0,1.0
1991-04-02,8.0,8.0,8.0,8.0,985,2.11296112165227,2.11296112165227,2.11296112165227,2.11296112165227,3729.36346024109,0.0,1.0
1991-04-03,8.0,8.0,8.0,8.0,0,2.11296112165227,2.11296112165227,2.11296112165227,2.11296112165227,0,0.0,1.0
1991-04-04,8.0,8.0,8.0,8.0,369,2.11296112165227,2.11296112165227,2.11296112165227,2.11296112165227,1397.09148916646,0.0,1.0
1991-04-05,8.25,8.5,8.0,8.5,4308,2.1789911567039,2.24502119175553,2.11296112165227,2.24502119175553,16310.7591743336,0.0,1.0
1991-04-08,8.0,8.5,7.75,7.75,1272,2.11296112165227,2.24502119175553,2.04693108660063,2.04693108660063,4815.99017403722,0.0,1.0
1991-04-09,8.0,8.0,8.0,8.0,0,2.11296112165227,2.11296112165227,2.11296112165227,2.11296112165227,0,0.0,1.0
1991-04-10,8.12,8.12,7.75,7.75,5292,2.14465553847705,2.14465553847705,2.04693108660063,2.04693108660063,20036.3364787775,0.0,1.0
1991-04-11,8.0,8.25,8.0,8.25,985,2.11296112165227,2.1789911567039,2.11296112165227,2.1789911567039,3729.36346024109,0.0,1.0
1991-04-12,8.25,8.25,8.12,8.12,8779,2.1789911567039,2.1789911567039,2.14465553847705,2.14465553847705,33238.6617436107,0.0,1.0
1991-04-15,7.75,8.25,7.75,8.25,6646,2.04693108660063,2.1789911567039,2.04693108660063,2.1789911567039,25162.7914281851,0.0,1.0
1991-04-16,8.5,8.5,7.75,7.75,8123,2.24502119175553,2.24502119175553,2.04693108660063,2.04693108660063,30754.9435406482,0.0,1.0
1991-04-17,8.0,8.75,8.0,8.25,3200,2.11296112165227,2.31105122680717,2.11296112165227,2.1789911567039,12115.698551037,0.0,1.0
1991-04-18,8.62,8.75,8.25,8.75,11487,2.27671560858032,2.31105122680717,2.1789911567039,2.31105122680717,43491.5716424258,0.0,1.0
1991-04-19,9.25,9.25,8.5,8.75,242010,2.44311129691043,2.44311129691043,2.24502119175553,2.31105122680717,916287.564480151,0.0,1.0
1991-04-22,9.0,9.5,8.75,9.5,16041,2.3770812618588,2.50914133196207,2.31105122680717,2.50914133196207,60733.7251428704,0.0,1.0
1991-04-23,8.75,8.75,8.75,8.75,164,2.31105122680717,2.31105122680717,2.31105122680717,2.31105122680717,620.929550740648,0.0,1.0
1991-04-24,8.75,8.75,8.75,8.75,287,2.31105122680717,2.31105122680717,2.31105122680717,2.31105122680717,1086.62671379613,0.0,1.0
1991-04-25,8.75,8.75,8.75,8.75,1231,2.31105122680717,2.31105122680717,2.31105122680717,2.31105122680717,4660.75778635206,0.0,1.0
1991-04-26,8.75,8.75,8.75,8.75,0,2.31105122680717,2.31105122680717,2.31105122680717,2.31105122680717,0,0.0,1.0
1991-04-29,9.25,9.75,9.0,9.0,9108,2.44311129691043,2.5751713670137,2.3770812618588,2.3770812618588,34484.3070008893,0.0,1.0
1991-04-30,9.0,9.0,9.0,9.0,1518,2.3770812618588,2.3770812618588,2.3770812618588,2.3770812618588,5747.3845001482,0.0,1.0
1991-05-01,9.25,10.0,9.25,9.25,6810,2.44311129691043,2.64120140206534,2.44311129691043,2.44311129691043,25783.7209789258,0.0,1.0
1991-05-02,9.13,9.38,9.0,9.0,2626,2.41141688008565,2.47744691513728,2.3770812618588,2.3770812618588,9942.44512344478,0.0,1.0
1991-05-03,9.25,9.25,9.25,9.25,738,2.44311129691043,2.44311129691043,2.44311129691043,2.44311129691043,2794.18297833292,0.0,1.0
1991-05-06,9.25,9.25,9.25,9.25,410,2.44311129691043,2.44311129691043,2.44311129691043,2.44311129691043,1552.32387685162,0.0,1.0
1991-05-07,9.25,9.25,9.25,9.25,985,2.44311129691043,2.44311129691043,2.44311129691043,2.44311129691043,3729.3634602411,0.0,1.0
1991-05-08,9.25,9.25,9.25,9.25,5826,2.44311129691043,2.44311129691043,2.44311129691043,2.44311129691043,22058.1436744819,0.0,1.0
1991-05-09,9.75,9.75,9.75,9.75,369,2.5751713670137,2.5751713670137,2.5751713670137,2.5751713670137,1397.09148916646,0.0,1.0
1991-05-10,9.25,9.25,9.25,9.25,779,2.44311129691043,2.44311129691043,2.44311129691043,2.44311129691043,2949.41536601809,0.0,1.0
1991-05-13,9.5,9.75,9.5,9.75,1108,2.50914133196207,2.5751713670137,2.50914133196207,2.5751713670137,4195.06062329658,0.0,1.0
1991-05-14,9.25,9.5,9.25,9.5,2256,2.44311129691043,2.50914133196207,2.44311129691043,2.50914133196207,8541.56747848114,0.0,1.0
1991-05-15,9.25,9.25,9.0,9.25,4677,2.44311129691043,2.44311129691043,2.3770812618588,2.44311129691043,17707.8506635001,0.0,1.0
1991-05-16,8.75,8.75,8.75,8.75,41,2.31105122680717,2.31105122680717,2.31105122680717,2.31105122680717,155.232387685162,0.0,1.0
1991-05-17,8.75,8.75,8.75,8.75,1518,2.31105122680717,2.31105122680717,2.31105122680717,2.31105122680717,5747.3845001482,0.0,1.0
1991-05-20,8.75,8.75,8.75,8.75,0,2.31105122680717,2.31105122680717,2.31105122680717,2.31105122680717,0,0.0,1.0
1991-05-21,9.25,9.25,9.25,9.25,123,2.44311129691043,2.44311129691043,2.44311129691043,2.44311129691043,465.697163055487,0.0,1.0
1991-05-22,8.75,9.25,8.75,9.25,3979,2.31105122680717,2.44311129691043,2.31105122680717,2.44311129691043,15065.1139170551,0.0,1.0
1991-05-23,8.87,9.13,8.5,9.13,13210,2.34274564363195,2.41141688008565,2.24502119175553,2.41141688008565,50015.1180809999,0.0,1.0
1991-05-24,8.5,8.5,8.5,8.5,2256,2.24502119175553,2.24502119175553,2.24502119175553,2.24502119175553,8541.56747848114,0.0,1.0
1991-05-28,8.75,8.75,8.0,8.5,5415,2.31105122680717,2.31105122680717,2.11296112165227,2.24502119175553,20502.033641833,0.0,1.0
1991-05-29,8.75,8.75,8.0,8.75,6933,2.31105122680717,2.31105122680717,2.11296112165227,2.31105122680717,26249.4181419812,0.0,1.0
1991-05-30,8.62,8.75,8.25,8.5,7877,2.27671560858032,2.31105122680717,2.1789911567039,2.24502119175553,29823.5492145371,0.0,1.0
1991-05-31,8.75,8.75,8.75,8.75,656,2.31105122680717,2.31105122680717,2.31105122680717,2.31105122680717,2483.71820296259,0.0,1.0
1991-06-03,8.75,8.75,8.5,8.5,123,2.31105122680717,2.31105122680717,2.24502119175553,2.24502119175553,465.697163055486,0.0,1.0
1991-06-04,8.25,8.75,8.25,8.75,1641,2.1789911567039,2.31105122680717,2.1789911567039,2.31105122680717,6213.08166320369,0.0,1.0
1991-06-05,8.38,8.38,8.25,8.25,2954,2.21332677493075,2.21332677493075,2.1789911567039,2.1789911567039,11184.3042249261,0.0,1.0
1991-06-06,8.5,8.75,8.5,8.75,1354,2.24502119175553,2.31105122680717,2.24502119175553,2.31105122680717,5126.45494940756,0.0,1.0
1991-06-07,8.25,8.25,8.25,8.25,41,2.1789911567039,2.1789911567039,2.1789911567039,2.1789911567039,155.232387685162,0.0,1.0
1991-06-10,8.75,8.75,8.25,8.5,738,2.31105122680717,2.31105122680717,2.1789911567039,2.24502119175553,2794.18297833292,0.0,1.0
1991-06-11,8.62,8.62,8.5,8.5,2256,2.27671560858032,2.27671560858032,2.24502119175553,2.24502119175553,8541.56747848111,0.0,1.0
1991-06-12,9.0,9.0,9.0,9.0,287,2.3770812618588,2.3770812618588,2.3770812618588,2.3770812618588,1086.62671379614,0.0,1.0
1991-06-13,9.0,9.13,8.38,8.38,68964,2.3770812618588,2.41141688008565,2.21332677493075,2.21332677493075,261108.448398037,0.0,1.0
1991-06-14,8.75,9.25,8.75,9.25,1518,2.31105122680717,2.44311129691043,2.31105122680717,2.44311129691043,5747.3845001482,0.0,1.0
1991-06-17,9.5,10.0,9.0,9.5,23508,2.50914133196207,2.64120140206534,2.3770812618588,2.50914133196207,89004.9504805559,0.0,1.0
1991-06-18,9.75,10.5,9.75,10.0,18626,2.5751713670137,2.7732614721686,2.5751713670137,2.64120140206534,70520.9378786301,0.0,1.0
1991-06-19,10.5,10.5,9.75,9.75,5949,2.7732614721686,2.7732614721686,2.5751713670137,2.5751713670137,22523.8408375373,0.0,1.0
1991-06-20,10.0,10.5,10.0,10.0,4964,2.64120140206534,2.7732614721686,2.64120140206534,2.64120140206534,18794.4773772962,0.0,1.0
1991-06-21,10.0,10.5,10.0,10.5,2256,2.64120140206534,2.7732614721686,2.64120140206534,2.7732614721686,8541.5674784811,0.0,1.0
1991-06-24,10.0,10.25,10.0,10.0,3815,2.64120140206534,2.70723143711697,2.64120140206534,2.64120140206534,14444.1843663145,0.0,1.0
1991-06-25,10.0,10.25,10.0,10.0,5949,2.64120140206534,2.70723143711697,2.64120140206534,2.64120140206534,22523.8408375373,0.0,1.0
1991-06-26,10.25,10.25,10.0,10.0,2872,2.7125138399211,2.7125138399211,2.64635496577668,2.64635496577668,10852.6635207348,0.02,1.0
1991-06-27,10.25,10.25,10.25,10.25,0,2.7125138399211,2.7125138399211,2.7125138399211,2.7125138399211,0,0.0,1.0
1991-06-28,10.0,10.0,9.75,9.75,1395,2.64635496577668,2.64635496577668,2.58019609163227,2.58019609163227,5271.40167528728,0.0,1.0
1991-07-01,10.13,10.25,9.75,9.75,3979,2.68075758033178,2.7125138399211,2.58019609163227,2.58019609163227,15035.7758178983,0.0,1.0
1991-07-02,10.25,10.25,10.0,10.0,2626,2.7125138399211,2.7125138399211,2.64635496577668,2.64635496577668,9923.08301025403,0.0,1.0
1991-07-03,10.0,10.0,10.0,10.0,123,2.64635496577668,2.64635496577668,2.64635496577668,2.64635496577668,464.790255240384,0.0,1.0
1991-07-05,10.0,10.0,10.0,10.0,0,2.64635496577668,2.64635496577668,2.64635496577668,2.64635496577668,0,0.0,1.0
1991-07-08,10.0,10.0,10.0,10.0,1026,2.64635496577668,2.64635496577668,2.64635496577668,2.64635496577668,3877.03090956613,0.0,1.0
1991-07-09,10.0,10.25,10.0,10.0,10215,2.64635496577668,2.7125138399211,2.64635496577668,2.64635496577668,38600.2638803294,0.0,1.0
1991-07-10,10.0,10.0,10.0,10.0,985,2.64635496577668,2.64635496577668,2.64635496577668,2.64635496577668,3722.100824486,0.0,1.0
1991-07-11,10.0,10.5,10.0,10.0,2256,2.64635496577668,2.77867271406552,2.64635496577668,2.64635496577668,8524.93346196997,0.0,1.0
1991-07-12,10.0,10.25,10.0,10.25,5292,2.64635496577668,2.7125138399211,2.64635496577668,2.7125138399211,19997.3173230253,0.0,1.0
1991-07-15,10.5,10.5,10.25,10.25,3487,2.77867271406552,2.77867271406552,2.7125138399211,2.7125138399211,13176.6147969367,0.0,1.0
1991-07-16,10.5,10.5,10.5,10.5,123,2.77867271406552,2.77867271406552,2.77867271406552,2.77867271406552,464.790255240383,0.0,1.0
1991-07-17,9.75,9.75,9.75,9.75,164,2.58019609163227,2.58019609163227,2.58019609163227,2.58019609163227,619.72034032051,0.0,1.0
1991-07-18,9.75,10.0,9.75,10.0,1887,2.58019609163227,2.64635496577668,2.58019609163227,2.64635496577668,7130.56269624879,0.0,1.0
1991-07-19,9.75,9.75,9.75,9.75,369,2.58019609163227,2.58019609163227,2.58019609163227,2.58019609163227,1394.37076572115,0.0,1.0
1991-07-22,10.0,10.5,10.0,10.5,1641,2.64635496577668,2.77867271406552,2.64635496577668,2.77867271406552,6200.98218576805,0.0,1.0
1991-07-23,10.0,10.0,10.0,10.0,1518,2.64635496577668,2.64635496577668,2.64635496577668,2.64635496577668,5736.19193052766,0.0,1.0
1991-07-24,10.0,10.0,10.0,10.0,738,2.64635496577668,2.64635496577668,2.64635496577668,2.64635496577668,2788.7415314423,0.0,1.0
1991-07-25,10.13,10.13,10.0,10.0,8410,2.68075758033178,2.68075758033178,2.64635496577668,2.64635496577668,31779.5613542408,0.0,1.0
1991-07-26,10.13,10.13,10.13,10.13,0,2.68075758033178,2.68075758033178,2.68075758033178,2.68075758033178,0,0.0,1.0
1991-07-29,10.0,10.0,9.75,9.75,1108,2.64635496577668,2.64635496577668,2.58019609163227,2.58019609163227,4186.89107972638,0.0,1.0
1991-07-30,10.25,10.25,9.75,10.25,1231,2.7125138399211,2.7125138399211,2.58019609163227,2.7125138399211,4651.68133496676,0.0,1.0
1991-07-31,9.75,10.25,9.75,10.0,3815,2.58019609163227,2.7125138399211,2.58019609163227,2.64635496577668,14416.0554775777,0.0,1.0
1991-08-01,10.25,10.25,10.0,10.0,5538,2.7125138399211,2.7125138399211,2.64635496577668,2.64635496577668,20926.897833506,0.0,1.0
1991-08-02,10.0,10.25,9.75,9.75,3856,2.64635496577668,2.7125138399211,2.58019609163227,2.58019609163227,14570.9855626579,0.0,1.0
1991-08-05,10.0,10.0,10.0,10.0,0,2.64635496577668,2.64635496577668,2.64635496577668,2.64635496577668,0,0.0,1.0
1991-08-06,10.0,10.0,10.0,10.0,0,2.64635496577668,2.64635496577668,2.64635496577668,2.64635496577668,0,0.0,1.0
1991-08-07,10.0,10.0,10.0,10.0,0,2.64635496577668,2.64635496577668,2.64635496577668,2.64635496577668,0,0.0,1.0
1991-08-08,10.0,10.0,10.0,10.0,0,2.64635496577668,2.64635496577668,2.64635496577668,2.64635496577668,0,0.0,1.0
1991-08-09,9.75,10.0,9.75,9.75,903,2.58019609163227,2.64635496577668,2.58019609163227,2.58019609163227,3412.24065432573,0.0,1.0
1991-08-12,9.75,9.75,9.75,9.75,615,2.58019609163227,2.58019609163227,2.58019609163227,2.58019609163227,2323.95127620191,0.0,1.0
1991-08-13,10.0,10.0,9.75,9.75,8123,2.64635496577668,2.64635496577668,2.58019609163227,2.58019609163227,30695.05075868,0.0,1.0
1991-08-14,10.0,10.0,10.0,10.0,492,2.64635496577668,2.64635496577668,2.64635496577668,2.64635496577668,1859.16102096153,0.0,1.0
1991-08-15,10.0,10.0,10.0,10.0,0,2.64635496577668,2.64635496577668,2.64635496577668,2.64635496577668,0,0.0,1.0
1991-08-16,9.25,10.0,9.25,10.0,5538,2.44787834334343,2.64635496577668,2.44787834334343,2.64635496577668,20926.897833506,0.0,1.0
1991-08-19,8.75,8.75,8.75,8.75,369,2.3155605950546,2.3155605950546,2.3155605950546,2.3155605950546,1394.37076572115,0.0,1.0
1991-08-20,9.0,9.0,9.0,9.0,738,2.38171946919901,2.38171946919901,2.38171946919901,2.38171946919901,2788.74153144231,0.0,1.0
1991-08-21,9.5,9.5,9.5,9.5,738,2.51403721748785,2.51403721748785,2.51403721748785,2.51403721748785,2788.7415314423,0.0,1.0
1991-08-22,9.62,9.62,9.5,9.5,3118,2.54579347707717,2.54579347707717,2.51403721748785,2.51403721748785,11782.2440312156,0.0,1.0
1991-08-23,9.25,9.25,9.25,9.25,123,2.44787834334343,2.44787834334343,2.44787834334343,2.44787834334343,464.790255240384,0.0,1.0
1991-08-26,9.25,9.25,9.25,9.25,0,2.44787834334343,2.44787834334343,2.44787834334343,2.44787834334343,0,0.0,1.0
1991-08-27,9.25,9.25,9.25,9.25,0,2.44787834334343,2.44787834334343,2.44787834334343,2.44787834334343,0,0.0,1.0
1991-08-28,9.25,9.5,9.25,9.5,1026,2.44787834334343,2.51403721748785,2.44787834334343,2.51403721748785,3877.03090956613,0.0,1.0
1991-08-29,9.25,9.25,9.25,9.25,164,2.44787834334343,2.44787834334343,2.44787834334343,2.44787834334343,619.720340320511,0.0,1.0
1991-08-30,9.62,9.75,9.62,9.75,3077,2.54579347707717,2.58019609163227,2.54579347707717,2.58019609163227,11627.3139461354,0.0,1.0
1991-09-03,9.88,10.0,9.25,9.75,3118,2.61459870618736,2.64635496577668,2.44787834334343,2.58019609163227,11782.2440312156,0.0,1.0
1991-09-04,10.25,10.25,10.0,10.0,6441,2.7125138399211,2.7125138399211,2.64635496577668,2.64635496577668,24339.1384878318,0.0,1.0
1991-09-05,10.25,10.25,9.5,9.5,1108,2.7125138399211,2.7125138399211,2.51403721748785,2.51403721748785,4186.89107972638,0.0,1.0
1991-09-06,10.25,10.25,9.5,10.25,2749,2.7125138399211,2.7125138399211,2.51403721748785,2.7125138399211,10387.8732654944,0.0,1.0
1991-09-09,10.25,10.25,10.25,10.25,0,2.7125138399211,2.7125138399211,2.7125138399211,2.7125138399211,0,0.0,1.0
1991-09-10,10.25,10.25,9.5,9.5,1641,2.7125138399211,2.7125138399211,2.51403721748785,2.51403721748785,6200.98218576804,0.0,1.0
1991-09-11,10.25,10.25,10.25,10.25,369,2.7125138399211,2.7125138399211,2.7125138399211,2.7125138399211,1394.37076572115,0.0,1.0
1991-09-12,9.5,10.25,9.5,9.5,287,2.51403721748785,2.7125138399211,2.51403721748785,2.51403721748785,1084.51059556089,0.0,1.0
1991-09-13,9.5,9.5,9.5,9.5,0,2.51403721748785,2.51403721748785,2.51403721748785,2.51403721748785,0,0.0,1.0
1991-09-16,9.5,9.5,9.5,9.5,1518,2.51403721748785,2.51403721748785,2.51403721748785,2.51403721748785,5736.19193052765,0.0,1.0
1991-09-17,9.5,9.5,9.5,9.5,0,2.51403721748785,2.51403721748785,2.51403721748785,2.51403721748785,0,0.0,1.0
1991-09-18,10.25,10.25,9.88,9.88,1969,2.7125138399211,2.7125138399211,2.61459870618736,2.61459870618736,7440.42286640906,0.0,1.0
1991-09-19,10.25,10.25,10.25,10.25,0,2.7125138399211,2.7125138399211,2.7125138399211,2.7125138399211,0,0.0,1.0
1991-09-20,10.25,10.25,10.25,10.25,369,2.7125138399211,2.7125138399211,2.7125138399211,2.7125138399211,1394.37076572115,0.0,1.0
1991-09-23,10.25,10.25,9.5,9.75,22523,2.7125138399211,2.7125138399211,2.51403721748785,2.58019609163227,85109.5196648711,0.0,1.0
1991-09-24,10.25,10.25,10.25,10.25,492,2.72045290481843,2.72045290481843,2.72045290481843,2.72045290481843,1853.73545377974,0.03,1.0
1991-09-25,9.5,10.0,9.5,9.75,5087,2.52670357598746,2.65968797472364,2.52670357598746,2.59319577535555,19126.3037181216,0.02,1.0
1991-09-26,9.5,9.5,9.5,9.5,41,2.52670357598746,2.52670357598746,2.52670357598746,2.52670357598746,154.153420963826,0.0,1.0
1991-09-27,10.25,10.25,9.5,9.5,369,2.72618017409173,2.72618017409173,2.52670357598746,2.52670357598746,1387.38078867444,0.0,1.0
1991-09-30,10.0,10.0,9.5,10.0,24985,2.65968797472364,2.65968797472364,2.52670357598746,2.65968797472364,93939.5907995415,0.0,1.0
1991-10-01,9.88,9.88,9.5,9.5,13826,2.62777171902696,2.62777171902696,2.52670357598746,2.52670357598746,51983.5414206307,0.0,1.0
1991-10-02,9.5,9.5,9.5,9.5,656,2.52670357598746,2.52670357598746,2.52670357598746,2.52670357598746,2466.45473542122,0.0,1.0
1991-10-03,9.75,9.75,9.75,9.75,369,2.59319577535555,2.59319577535555,2.59319577535555,2.59319577535555,1387.38078867444,0.0,1.0
1991-10-04,9.5,10.25,9.5,10.25,738,2.52670357598746,2.72618017409173,2.52670357598746,2.72618017409173,2774.76157734887,0.0,1.0
1991-10-07,10.0,10.0,9.88,9.88,4677,2.65968797472364,2.65968797472364,2.62777171902696,2.62777171902696,17584.7695084833,0.0,1.0
1991-10-08,10.25,10.25,10.0,10.0,4677,2.72618017409173,2.72618017409173,2.65968797472364,2.65968797472364,17584.7695084833,0.0,1.0
1991-10-09,9.5,9.75,9.5,9.75,1354,2.52670357598746,2.59319577535555,2.52670357598746,2.59319577535555,5090.82273134197,0.0,1.0
1991-10-10,9.88,10.0,9.5,10.0,8985,2.62777171902696,2.65968797472364,2.52670357598746,2.65968797472364,33782.1582282921,0.0,1.0
1991-10-11,10.0,10.0,9.75,10.0,6769,2.65968797472364,2.65968797472364,2.59319577535555,2.65968797472364,25450.3538171742,0.0,1.0
1991-10-14,10.0,10.25,9.5,9.88,9518,2.65968797472364,2.72618017409173,2.52670357598746,2.62777171902696,35786.1527008219,0.0,1.0
1991-10-15,9.88,10.13,9.75,9.75,4062,2.62777171902696,2.69426391839505,2.59319577535555,2.59319577535555,15272.4681940259,0.0,1.0
1991-10-16,10.25,10.25,9.75,10.25,3569,2.72618017409173,2.72618017409173,2.59319577535555,2.72618017409173,13418.8673029243,0.0,1.0
1991-10-17,9.75,10.13,9.75,10.13,1395,2.59319577535555,2.69426391839505,2.59319577535555,2.69426391839505,5244.9761523058,0.0,1.0
1991-10-18,10.25,10.25,9.75,9.75,656,2.72618017409173,2.72618017409173,2.59319577535555,2.59319577535555,2466.45473542122,0.0,1.0
1991-10-21,9.75,10.25,9.75,9.75,5949,2.59319577535555,2.72618017409173,2.59319577535555,2.59319577535555,22367.2853978976,0.0,1.0
1991-10-22,9.75,10.0,9.75,9.75,8492,2.59319577535555,2.65968797472364,2.59319577535555,2.59319577535555,31928.5573371906,0.0,1.0
1991-10-23,10.0,10.0,9.75,9.75,3979,2.65968797472364,2.65968797472364,2.59319577535555,2.59319577535555,14960.4015125626,0.0,1.0
1991-10-24,10.0,10.0,9.75,9.88,15385,2.65968797472364,2.65968797472364,2.59319577535555,2.62777171902696,57845.1312567919,0.0,1.0
1991-10-25,10.25,10.25,10.25,10.25,410,2.72618017409173,2.72618017409173,2.72618017409173,2.72618017409173,1541.53420963826,0.0,1.0
1991-10-28,10.25,10.25,10.25,10.25,0,2.72618017409173,2.72618017409173,2.72618017409173,2.72618017409173,0,0.0,1.0
1991-10-29,10.25,10.25,10.25,10.25,164,2.72618017409173,2.72618017409173,2.72618017409173,2.72618017409173,616.613683855306,0.0,1.0
1991-10-30,9.75,9.75,9.75,9.75,123,2.59319577535555,2.59319577535555,2.59319577535555,2.59319577535555,462.460262891479,0.0,1.0
1991-10-31,9.75,9.75,9.75,9.75,0,2.59319577535555,2.59319577535555,2.59319577535555,2.59319577535555,0,0.0,1.0
1991-11-01,10.0,10.0,9.75,9.75,1395,2.65968797472364,2.65968797472364,2.59319577535555,2.59319577535555,5244.9761523058,0.0,1.0
1991-11-04,9.75,10.25,9.75,9.75,1026,2.59319577535555,2.72618017409173,2.59319577535555,2.59319577535555,3857.59536363136,0.0,1.0
1991-11-05,9.75,9.75,9.75,9.75,0,2.59319577535555,2.59319577535555,2.59319577535555,2.59319577535555,0,0.0,1.0
1991-11-06,9.75,9.75,9.75,9.75,123,2.59319577535555,2.59319577535555,2.59319577535555,2.59319577535555,462.460262891479,0.0,1.0
1991-11-07,9.75,10.0,9.75,9.75,2462,2.59319577535555,2.65968797472364,2.59319577535555,2.59319577535555,9256.72493690098,0.0,1.0
1991-11-08,10.0,10.0,9.88,9.88,2256,2.65968797472364,2.65968797472364,2.62777171902696,2.62777171902696,8482.19799254615,0.0,1.0
1991-11-11,10.0,10.0,10.0,10.0,0,2.65968797472364,2.65968797472364,2.65968797472364,2.65968797472364,0,0.0,1.0
1991-11-12,9.88,10.0,9.75,9.75,19856,2.62777171902696,2.65968797472364,2.59319577535555,2.59319577535555,74655.3738209203,0.0,1.0
1991-11-13,9.75,10.25,9.75,10.25,1846,2.59319577535555,2.72618017409173,2.59319577535555,2.72618017409173,6940.66378290789,0.0,1.0
1991-11-14,10.5,10.5,9.75,9.75,24492,2.79267237345982,2.79267237345982,2.59319577535555,2.59319577535555,92085.98990844,0.0,1.0
1991-11-15,10.25,10.75,10.25,10.25,18872,2.72618017409173,2.85916457282791,2.72618017409173,2.72618017409173,70955.6917177886,0.0,1.0
1991-11-18,10.25,10.25,10.25,10.25,41,2.72618017409173,2.72618017409173,2.72618017409173,2.72618017409173,154.153420963826,0.0,1.0
1991-11-19,10.25,10.75,10.25,10.75,1723,2.72618017409173,2.85916457282791,2.72618017409173,2.85916457282791,6478.20352001641,0.0,1.0
1991-11-20,10.25,10.25,10.25,10.25,123,2.72618017409173,2.72618017409173,2.72618017409173,2.72618017409173,462.460262891479,0.0,1.0
1991-11-21,10.25,10.75,10.25,10.25,5292,2.72618017409173,2.85916457282791,2.72618017409173,2.72618017409173,19897.0708229407,0.0,1.0
1991-11-22,10.63,10.63,10.25,10.25,7508,2.82724831713123,2.82724831713123,2.72618017409173,2.72618017409173,28228.8752340587,0.0,1.0
1991-11-25,10.63,10.63,10.5,10.5,38441,2.82724831713123,2.82724831713123,2.79267237345982,2.79267237345982,144531.991591962,0.0,1.0
1991-11-26,10.25,10.75,10.25,10.75,1846,2.72618017409173,2.85916457282791,2.72618017409173,2.85916457282791,6940.66378290789,0.0,1.0
1991-11-27,10.63,10.63,10.25,10.5,16985,2.82724831713123,2.82724831713123,2.72618017409173,2.79267237345982,63860.8745139168,0.0,1.0
1991-11-29,10.63,10.63,10.63,10.63,0,2.82724831713123,2.82724831713123,2.82724831713123,2.82724831713123,0,0.0,1.0
1991-12-02,10.63,10.63,10.63,10.63,0,2.82724831713123,2.82724831713123,2.82724831713123,2.82724831713123,0,0.0,1.0
1991-12-03,10.25,10.5,10.25,10.25,1272,2.72618017409173,2.79267237345982,2.72618017409173,2.72618017409173,4782.51588941432,0.0,1.0
1991-12-04,10.25,10.25,10.25,10.25,0,2.72618017409173,2.72618017409173,2.72618017409173,2.72618017409173,0,0.0,1.0
1991-12-05,10.25,10.25,10.25,10.25,3815,2.72618017409173,2.72618017409173,2.72618017409173,2.72618017409173,14343.7878287073,0.0,1.0
1991-12-06,10.37,10.5,10.25,10.25,10749,2.75809642978841,2.79267237345982,2.72618017409173,2.72618017409173,40414.5151692725,0.0,1.0
1991-12-09,10.5,11.0,10.25,11.0,3077,2.79267237345982,2.925656772196,2.72618017409173,2.925656772196,11569.0262513584,0.0,1.0
1991-12-10,10.5,10.5,10.5,10.5,4718,2.79267237345982,2.79267237345982,2.79267237345982,2.79267237345982,17738.9229294472,0.0,1.0
1991-12-11,11.0,11.0,11.0,11.0,1231,2.925656772196,2.925656772196,2.925656772196,2.925656772196,4628.3624684505,0.0,1.0
1991-12-12,10.25,10.25,10.25,10.25,369,2.72618017409173,2.72618017409173,2.72618017409173,2.72618017409173,1387.38078867444,0.0,1.0
1991-12-13,10.37,11.0,10.25,10.25,50872,2.75809642978841,2.925656772196,2.72618017409173,2.72618017409173,191270.556860287,0.0,1.0
1991-12-16,10.5,10.5,10.25,10.25,9026,2.79267237345982,2.79267237345982,2.72618017409173,2.72618017409173,33936.311649256,0.0,1.0
1991-12-17,10.37,10.37,10.37,10.37,1026,2.75809642978841,2.75809642978841,2.75809642978841,2.75809642978841,3857.59536363137,0.0,1.0
1991-12-18,10.25,10.25,10.25,10.25,369,2.72618017409173,2.72618017409173,2.72618017409173,2.72618017409173,1387.38078867444,0.0,1.0
1991-12-19,10.88,10.88,10.25,10.25,39672,2.89374051649932,2.89374051649932,2.72618017409173,2.72618017409173,149160.354060413,0.0,1.0
1991-12-20,10.88,10.88,10.88,10.88,0,2.89374051649932,2.89374051649932,2.89374051649932,2.89374051649932,0,0.0,1.0
1991-12-23,10.75,11.0,10.25,10.25,1641,2.85916457282791,2.925656772196,2.72618017409173,2.72618017409173,6169.89667808876,0.0,1.0
1991-12-24,11.0,11.0,11.0,11.0,41,2.93097614814545,2.93097614814545,2.93097614814545,2.93097614814545,153.873650689845,0.02,1.0
1991-12-26,10.25,11.0,10.25,10.63,1641,2.73113686531735,2.93097614814545,2.73113686531735,2.83238876861692,6158.69904346428,0.0,1.0
1991-12-27,10.75,11.0,10.75,11.0,5703,2.86436305386942,2.93097614814545,2.86436305386942,2.93097614814545,21403.4495093704,0.0,1.0
1991-12-30,10.75,11.5,10.75,11.5,2831,2.86436305386942,3.06420233669752,2.86436305386942,3.06420233669752,10624.7879293403,0.0,1.0
1991-12-31,11.75,11.75,10.75,10.75,30318,3.13081543097355,3.13081543097355,2.86436305386942,2.86436305386942,113783.935161335,0.0,1.0
1992-01-02,11.0,11.38,11.0,11.0,7754,2.93097614814545,3.03222805144502,2.93097614814545,2.93097614814545,29100.8850597331,0.0,1.0
1992-01-03,11.0,11.0,11.0,11.0,2585,2.93097614814545,2.93097614814545,2.93097614814545,2.93097614814545,9701.54602520119,0.0,1.0
1992-01-06,11.0,11.12,11.0,11.0,2133,2.93097614814545,2.96295043339795,2.93097614814545,2.93097614814545,8005.18285174242,0.0,1.0
1992-01-07,11.0,11.75,11.0,11.0,7385,2.93097614814545,3.13081543097355,2.93097614814545,2.93097614814545,27716.0222035245,0.0,1.0
1992-01-08,11.5,12.0,11.0,11.0,16000,3.06420233669752,3.19742852524958,2.93097614814545,2.93097614814545,60048.2539277443,0.0,1.0
1992-01-09,11.5,12.0,11.5,11.5,24779,3.06420233669752,3.19742852524958,3.06420233669752,3.06420233669752,92995.9802547234,0.0,1.0
1992-01-10,11.5,11.75,11.5,11.5,4964,3.06420233669752,3.13081543097355,3.06420233669752,3.06420233669752,18629.9707810827,0.0,1.0
1992-01-13,12.0,12.0,11.5,11.5,6646,3.19742852524958,3.19742852524958,3.06420233669752,3.06420233669752,24942.5434752368,0.0,1.0
1992-01-14,12.0,12.0,11.5,12.0,8985,3.19742852524958,3.19742852524958,3.06420233669752,3.19742852524958,33720.8475962989,0.0,1.0
1992-01-15,12.5,12.5,11.75,11.75,2954,3.33065471380165,3.33065471380165,3.13081543097355,3.13081543097355,11086.4088814098,0.0,1.0
1992-01-16,11.75,11.75,11.75,11.75,656,3.13081543097355,3.13081543097355,3.13081543097355,3.13081543097355,2461.97841103752,0.0,1.0
1992-01-17,11.5,11.5,11.5,11.5,738,3.06420233669752,3.06420233669752,3.06420233669752,3.06420233669752,2769.7257124172,0.0,1.0
1992-01-20,11.5,11.5,11.5,11.5,1723,3.06420233669752,3.06420233669752,3.06420233669752,3.06420233669752,6466.44634484396,0.0,1.0
1992-01-21,12.0,12.0,11.5,11.5,2133,3.19742852524958,3.19742852524958,3.06420233669752,3.06420233669752,8005.18285174242,0.0,1.0
1992-01-22,12.0,12.0,12.0,12.0,0,3.19742852524958,3.19742852524958,3.19742852524958,3.19742852524958,0,0.0,1.0
1992-01-23,11.5,11.5,11.5,11.5,410,3.06420233669752,3.06420233669752,3.06420233669752,3.06420233669752,1538.73650689845,0.0,1.0
1992-01-24,11.5,11.5,11.5,11.5,0,3.06420233669752,3.06420233669752,3.06420233669752,3.06420233669752,0,0.0,1.0
1992-01-27,11.5,11.5,11.5,11.5,0,3.06420233669752,3.06420233669752,3.06420233669752,3.06420233669752,0,0.0,1.0
1992-01-28,11.87,11.87,11.5,11.5,1969,3.16278971622605,3.16278971622605,3.06420233669752,3.06420233669752,7389.68824898303,0.0,1.0
1992-01-29,11.87,11.87,11.87,11.87,0,3.16278971622605,3.16278971622605,3.16278971622605,3.16278971622605,0,0.0,1.0
1992-01-30,11.5,11.5,11.5,11.5,41,3.06420233669752,3.06420233669752,3.06420233669752,3.06420233669752,153.873650689845,0.0,1.0
1992-01-31,11.5,11.5,11.5,11.5,738,3.06420233669752,3.06420233669752,3.06420233669752,3.06420233669752,2769.7257124172,0.0,1.0
1992-02-03,12.5,12.5,11.75,11.75,656,3.33065471380165,3.33065471380165,3.13081543097355,3.13081543097355,2461.97841103752,0.0,1.0
1992-02-04,12.5,12.5,12.5,12.5,0,3.33065471380165,3.33065471380165,3.33065471380165,3.33065471380165,0,0.0,1.0
1992-02-05,12.5,12.5,12.5,12.5,0,3.33065471380165,3.33065471380165,3.33065471380165,3.33065471380165,0,0.0,1.0
1992-02-06,11.5,11.5,11.5,11.5,41,3.06420233669752,3.06420233669752,3.06420233669752,3.06420233669752,153.873650689845,0.0,1.0
1992-02-07,11.5,11.5,11.5,11.5,410,3.06420233669752,3.06420233669752,3.06420233669752,3.06420233669752,1538.73650689845,0.0,1.0
1992-02-10,11.5,11.5,11.5,11.5,2133,3.06420233669752,3.06420233669752,3.06420233669752,3.06420233669752,8005.18285174241,0.0,1.0
1992-02-11,11.5,11.5,11.5,11.5,0,3.06420233669752,3.06420233669752,3.06420233669752,3.06420233669752,0,0.0,1.0
1992-02-12,11.75,11.75,11.75,11.75,41,3.13081543097355,3.13081543097355,3.13081543097355,3.13081543097355,153.873650689845,0.0,1.0
1992-02-13,12.5,12.5,12.0,12.0,31138,3.33065471380165,3.33065471380165,3.19742852524958,3.19742852524958,116861.408175131,0.0,1.0
1992-02-14,12.75,13.25,12.5,12.5,12595,3.39726780807768,3.53049399662975,3.33065471380165,3.33065471380165,47269.2348887463,0.0,1.0
1992-02-18,13.0,13.5,13.0,13.25,18215,3.46388090235371,3.59710709090578,3.46388090235371,3.53049399662975,68361.1840808665,0.0,1.0
1992-02-19,13.37,13.37,13.25,13.25,11364,3.56246828188224,3.56246828188224,3.53049399662975,3.53049399662975,42649.2723521804,0.0,1.0
1992-02-20,13.5,13.63,13.25,13.25,8164,3.59710709090578,3.63174589992932,3.53049399662975,3.53049399662975,30639.6215666315,0.0,1.0
1992-02-21,13.25,13.25,13.25,13.25,738,3.53049399662975,3.53049399662975,3.53049399662975,3.53049399662975,2769.72571241721,0.0,1.0
1992-02-24,13.25,13.37,13.25,13.37,8615,3.53049399662975,3.56246828188224,3.53049399662975,3.56246828188224,32332.2317242198,0.0,1.0
1992-02-25,13.0,13.0,13.0,13.0,1518,3.46388090235371,3.46388090235371,3.46388090235371,3.46388090235371,5697.07809139475,0.0,1.0
1992-02-26,13.0,13.0,13.0,13.0,738,3.46388090235371,3.46388090235371,3.46388090235371,3.46388090235371,2769.72571241721,0.0,1.0
1992-02-27,13.25,13.25,13.0,13.0,11446,3.53049399662975,3.53049399662975,3.46388090235371,3.46388090235371,42957.0196535601,0.0,1.0
1992-02-28,13.5,13.5,13.0,13.5,1887,3.59710709090578,3.59710709090578,3.46388090235371,3.59710709090578,7081.94094760335,0.0,1.0
1992-03-02,13.5,13.5,13.0,13.0,4800,3.59710709090578,3.59710709090578,3.46388090235371,3.46388090235371,18014.4761783233,0.0,1.0
1992-03-03,13.0,13.0,13.0,13.0,41,3.46388090235371,3.46388090235371,3.46388090235371,3.46388090235371,153.873650689845,0.0,1.0
1992-03-04,13.5,13.5,13.0,13.0,65518,3.59710709090578,3.59710709090578,3.46388090235371,3.46388090235371,245890.093802372,0.0,1.0
1992-03-05,12.75,12.75,12.75,12.75,738,3.39726780807768,3.39726780807768,3.39726780807768,3.39726780807768,2769.72571241721,0.0,1.0
1992-03-06,12.75,12.75,12.75,12.75,123,3.39726780807768,3.39726780807768,3.39726780807768,3.39726780807768,461.620952069535,0.0,1.0
1992-03-09,12.75,12.75,12.75,12.75,0,3.39726780807768,3.39726780807768,3.39726780807768,3.39726780807768,0,0.0,1.0
1992-03-10,12.75,12.75,12.75,12.75,3241,3.39726780807768,3.39726780807768,3.39726780807768,3.39726780807768,12163.5244362387,0.0,1.0
1992-03-11,12.75,12.75,12.75,12.75,738,3.39726780807768,3.39726780807768,3.39726780807768,3.39726780807768,2769.72571241721,0.0,1.0
1992-03-12,12.75,12.75,12.75,12.75,123,3.39726780807768,3.39726780807768,3.39726780807768,3.39726780807768,461.620952069535,0.0,1.0
1992-03-13,13.0,13.0,13.0,13.0,492,3.46388090235371,3.46388090235371,3.46388090235371,3.46388090235371,1846.48380827814,0.0,1.0
1992-03-16,13.0,13.5,13.0,13.0,2256,3.46388090235371,3.59710709090578,3.46388090235371,3.46388090235371,8466.80380381196,0.0,1.0
1992-03-17,13.0,13.12,13.0,13.12,7754,3.46388090235371,3.49585518760621,3.46388090235371,3.49585518760621,29100.8850597331,0.0,1.0
1992-03-18,13.0,13.0,13.0,13.0,1231,3.46388090235371,3.46388090235371,3.46388090235371,3.46388090235371,4619.96253656583,0.0,1.0
1992-03-19,13.5,13.5,13.0,13.0,985,3.59710709090578,3.59710709090578,3.46388090235371,3.46388090235371,3696.72063242676,0.0,1.0
1992-03-20,13.5,13.5,13.0,13.5,410,3.59710709090578,3.59710709090578,3.46388090235371,3.59710709090578,1538.73650689845,0.0,1.0
1992-03-23,13.5,13.5,13.5,13.5,0,3.59710709090578,3.59710709090578,3.59710709090578,3.59710709090578,0,0.0,1.0
1992-03-24,13.5,13.5,13.5,13.5,0,3.60243613844786,3.60243613844786,3.60243613844786,3.60243613844786,0,0.02,1.0
1992-03-25,13.0,13.0,13.0,13.0,123,3.47077376876563,3.47077376876563,3.47077376876563,3.47077376876563,460.704184867883,0.0066,1.0
1992-03-26,13.0,13.0,13.0,13.0,903,3.47077376876563,3.47077376876563,3.47077376876563,3.47077376876563,3382.24291817641,0.0,1.0
1992-03-27,12.75,13.5,12.75,13.25,17272,3.40402811936629,3.60426506756431,3.40402811936629,3.53751941816497,64693.3551303909,0.0,1.0
1992-03-30,13.25,13.25,12.75,13.25,5826,3.53751941816497,3.53751941816497,3.40402811936629,3.53751941816497,21821.6470003275,0.0,1.0
1992-03-31,13.25,13.25,13.25,13.25,1846,3.53751941816497,3.53751941816497,3.53751941816497,3.53751941816497,6914.30833549684,0.0,1.0
1992-04-01,13.25,13.25,13.0,13.25,6154,3.53751941816497,3.53751941816497,3.47077376876563,3.53751941816497,23050.1914933085,0.0,1.0
1992-04-02,12.75,13.25,12.75,12.75,8903,3.40402811936629,3.53751941816497,3.40402811936629,3.40402811936629,33346.7427469818,0.0,1.0
1992-04-03,12.75,12.75,12.75,12.75,369,3.40402811936629,3.40402811936629,3.40402811936629,3.40402811936629,1382.11255460365,0.0,1.0
1992-04-06,12.75,12.75,12.75,12.75,0,3.40402811936629,3.40402811936629,3.40402811936629,3.40402811936629,0,0.0,1.0
1992-04-07,13.25,13.25,13.25,13.25,2338,3.53751941816497,3.53751941816497,3.53751941816497,3.53751941816497,8757.12507496838,0.0,1.0
1992-04-08,12.5,12.5,12.5,12.5,41,3.33728246996695,3.33728246996695,3.33728246996695,3.33728246996695,153.568061622628,0.0,1.0
1992-04-09,12.5,12.5,12.5,12.5,410,3.33728246996695,3.33728246996695,3.33728246996695,3.33728246996695,1535.68061622628,0.0,1.0
1992-04-10,12.5,12.5,12.5,12.5,0,3.33728246996695,3.33728246996695,3.33728246996695,3.33728246996695,0,0.0,1.0
1992-04-13,12.75,12.75,12.75,12.75,123,3.40402811936629,3.40402811936629,3.40402811936629,3.40402811936629,460.704184867883,0.0,1.0
1992-04-14,12.75,12.75,12.75,12.75,0,3.40402811936629,3.40402811936629,3.40402811936629,3.40402811936629,0,0.0,1.0
1992-04-15,13.0,13.0,12.75,12.75,1518,3.47077376876563,3.47077376876563,3.40402811936629,3.40402811936629,5685.76384251582,0.0,1.0
1992-04-16,12.75,12.75,12.75,12.75,123,3.40402811936629,3.40402811936629,3.40402811936629,3.40402811936629,460.704184867883,0.0,1.0
1992-04-20,12.75,12.75,12.75,12.75,2256,3.40402811936629,3.40402811936629,3.40402811936629,3.40402811936629,8449.98895172313,0.0,1.0
1992-04-21,12.75,13.0,12.75,12.75,10626,3.40402811936629,3.47077376876563,3.40402811936629,3.40402811936629,39800.3468976108,0.0,1.0
1992-04-22,12.75,12.75,12.75,12.75,0,3.40402811936629,3.40402811936629,3.40402811936629,3.40402811936629,0,0.0,1.0
1992-04-23,13.0,13.0,13.0,13.0,41,3.47077376876563,3.47077376876563,3.47077376876563,3.47077376876563,153.568061622628,0.0,1.0
1992-04-24,13.0,13.25,12.75,12.75,6810,3.47077376876563,3.53751941816497,3.40402811936629,3.40402811936629,25507.2804792706,0.0,1.0
1992-04-27,13.25,13.25,13.25,13.25,41,3.53751941816497,3.53751941816497,3.53751941816497,3.53751941816497,153.568061622628,0.0,1.0
1992-04-28,12.75,12.75,12.75,12.75,369,3.40402811936629,3.40402811936629,3.40402811936629,3.40402811936629,1382.11255460365,0.0,1.0
1992-04-29,12.75,12.75,12.75,12.75,738,3.40402811936629,3.40402811936629,3.40402811936629,3.40402811936629,2764.2251092073,0.0,1.0
1992-04-30,12.75,12.75,12.75,12.75,0,3.40402811936629,3.40402811936629,3.40402811936629,3.40402811936629,0,0.0,1.0
1992-05-01,12.75,12.75,12.5,12.5,5087,3.40402811936629,3.40402811936629,3.33728246996695,3.33728246996695,19053.6763286416,0.0,1.0
1992-05-04,12.75,12.75,12.75,12.75,0,3.40402811936629,3.40402811936629,3.40402811936629,3.40402811936629,0,0.0,1.0
1992-05-05,12.75,12.75,12.75,12.75,6523,3.40402811936629,3.40402811936629,3.40402811936629,3.40402811936629,24432.3040479122,0.0,1.0
1992-05-06,12.75,13.0,12.75,13.0,1969,3.40402811936629,3.47077376876563,3.40402811936629,3.47077376876563,7375.01252036473,0.0,1.0
1992-05-07,12.25,12.25,12.25,12.25,123,3.27053682056761,3.27053682056761,3.27053682056761,3.27053682056761,460.704184867883,0.0,1.0
1992-05-08,12.75,12.75,12.75,12.75,2256,3.40402811936629,3.40402811936629,3.40402811936629,3.40402811936629,8449.98895172313,0.0,1.0
1992-05-11,12.5,12.5,12.5,12.5,164,3.33728246996695,3.33728246996695,3.33728246996695,3.33728246996695,614.272246490511,0.0,1.0
1992-05-12,12.0,12.25,12.0,12.25,10256,3.20379117116827,3.27053682056761,3.20379117116827,3.27053682056761,38414.4887805286,0.0,1.0
1992-05-13,11.75,12.25,11.75,12.25,1026,3.13704552176893,3.27053682056761,3.13704552176893,3.27053682056761,3842.9471030443,0.0,1.0
1992-05-14,11.75,11.75,11.75,11.75,903,3.13704552176893,3.13704552176893,3.13704552176893,3.13704552176893,3382.24291817642,0.0,1.0
1992-05-15,12.25,12.25,11.5,11.5,1887,3.27053682056761,3.27053682056761,3.07029987236959,3.07029987236959,7067.87639711948,0.0,1.0
1992-05-18,11.5,11.5,11.5,11.5,1108,3.07029987236959,3.07029987236959,3.07029987236959,3.07029987236959,4150.08322628956,0.0,1.0
1992-05-19,11.5,11.5,11.5,11.5,0,3.07029987236959,3.07029987236959,3.07029987236959,3.07029987236959,0,0.0,1.0
1992-05-20,11.5,11.62,11.5,11.62,11118,3.07029987236959,3.10233778408128,3.07029987236959,3.10233778408128,41643.1636370824,0.0,1.0
1992-05-21,12.0,12.0,11.5,11.5,3364,3.20379117116827,3.20379117116827,3.07029987236959,3.07029987236959,12600.0721780127,0.0,1.0
1992-05-22,12.0,12.0,12.0,12.0,0,3.20379117116827,3.20379117116827,3.20379117116827,3.20379117116827,0,0.0,1.0
1992-05-26,11.5,11.5,11.5,11.5,369,3.07029987236959,3.07029987236959,3.07029987236959,3.07029987236959,1382.11255460365,0.0,1.0
1992-05-27,11.5,11.5,11.5,11.5,0,3.07029987236959,3.07029987236959,3.07029987236959,3.07029987236959,0,0.0,1.0
1992-05-28,11.5,11.5,11.5,11.5,0,3.07029987236959,3.07029987236959,3.07029987236959,3.07029987236959,0,0.0,1.0
1992-05-29,12.25,12.25,12.0,12.0,615,3.27053682056761,3.27053682056761,3.20379117116827,3.20379117116827,2303.52092433942,0.0,1.0
1992-06-01,12.0,12.0,12.0,12.0,1969,3.20379117116827,3.20379117116827,3.20379117116827,3.20379117116827,7375.01252036474,0.0,1.0
1992-06-02,11.75,11.75,11.62,11.62,1518,3.13704552176893,3.13704552176893,3.10233778408128,3.10233778408128,5685.76384251583,0.0,1.0
1992-06-03,11.75,11.75,11.75,11.75,0,3.13704552176893,3.13704552176893,3.13704552176893,3.13704552176893,0,0.0,1.0
1992-06-04,11.5,11.5,11.5,11.5,164,3.07029987236959,3.07029987236959,3.07029987236959,3.07029987236959,614.272246490512,0.0,1.0
1992-06-05,11.25,11.5,11.25,11.5,7179,3.00355422297025,3.07029987236959,3.00355422297025,3.07029987236959,26889.3930338743,0.0,1.0
1992-06-08,11.75,11.75,11.38,11.75,1641,3.13704552176893,3.13704552176893,3.03826196065791,3.13704552176893,6146.46802738372,0.0,1.0
1992-06-09,11.0,11.0,11.0,11.0,1600,2.93680857357092,2.93680857357092,2.93680857357092,2.93680857357092,5992.89996576108,0.0,1.0
1992-06-10,11.0,11.0,11.0,11.0,41,2.93680857357092,2.93680857357092,2.93680857357092,2.93680857357092,153.568061622628,0.0,1.0
1992-06-11,11.0,11.0,11.0,11.0,0,2.93680857357092,2.93680857357092,2.93680857357092,2.93680857357092,0,0.0,1.0
1992-06-12,11.0,11.5,10.25,11.0,8779,2.93680857357092,3.07029987236959,2.7365716253729,2.93680857357092,32882.2929996353,0.0,1.0
1992-06-15,11.0,11.0,11.0,11.0,1354,2.93680857357092,2.93680857357092,2.93680857357092,2.93680857357092,5071.49159602531,0.0,1.0
1992-06-16,10.25,10.25,10.25,10.25,5333,2.7365716253729,2.7365716253729,2.7365716253729,2.7365716253729,19975.0846983774,0.0,1.0
1992-06-17,10.5,11.0,10.5,11.0,1723,2.80331727477224,2.93680857357092,2.80331727477224,2.93680857357092,6453.60415062896,0.0,1.0
1992-06-18,10.5,11.0,10.5,11.0,5703,2.80331727477224,2.93680857357092,2.80331727477224,2.93680857357092,21360.9428154596,0.0,1.0
1992-06-19,10.5,11.0,10.5,11.0,2626,2.80331727477224,2.93680857357092,2.80331727477224,2.93680857357092,9835.84706880537,0.0,1.0
1992-06-22,10.0,10.5,10.0,10.5,2338,2.66982597597356,2.80331727477224,2.66982597597356,2.80331727477224,8757.12507496838,0.0,1.0
1992-06-23,10.5,10.5,10.5,10.5,1395,2.80331727477224,2.80331727477224,2.80331727477224,2.80331727477224,5225.05965764794,0.0,1.0
1992-06-24,10.0,10.0,10.0,10.0,2215,2.67516562792551,2.67516562792551,2.67516562792551,2.67516562792551,8279.86116776496,0.02,1.0
1992-06-25,9.75,10.5,9.75,10.0,7754,2.60828648722737,2.80892390932178,2.60828648722737,2.67516562792551,28985.1212166364,0.0,1.0
1992-06-26,9.75,9.75,9.75,9.75,0,2.60828648722737,2.60828648722737,2.60828648722737,2.60828648722737,0,0.0,1.0
1992-06-29,10.5,10.5,9.75,10.5,37046,2.80892390932178,2.80892390932178,2.60828648722737,2.80892390932178,138481.145291658,0.0,1.0
1992-06-30,10.5,10.5,9.75,10.5,615,2.80892390932178,2.80892390932178,2.60828648722737,2.80892390932178,2298.92307818305,0.0,1.0
1992-07-01,9.75,10.5,9.75,10.5,6195,2.60828648722737,2.80892390932178,2.60828648722737,2.80892390932178,23157.4446656,0.0,1.0
1992-07-02,10.5,10.5,10.0,10.5,7179,2.80892390932178,2.80892390932178,2.67516562792551,2.80892390932178,26835.7215906929,0.0,1.0
1992-07-06,10.5,10.5,10.25,10.25,1395,2.80892390932178,2.80892390932178,2.74204476862364,2.74204476862364,5214.63039685424,0.0,1.0
1992-07-07,10.25,10.5,10.25,10.5,2626,2.74204476862364,2.80892390932178,2.74204476862364,2.80892390932178,9816.21463952634,0.0,1.0
1992-07-08,10.5,10.5,10.5,10.5,287,2.80892390932178,2.80892390932178,2.80892390932178,2.80892390932178,1072.83076981876,0.0,1.0
1992-07-09,10.5,10.5,10.5,10.5,164,2.80892390932178,2.80892390932178,2.80892390932178,2.80892390932178,613.046154182147,0.0,1.0
1992-07-10,9.75,10.25,9.75,10.25,1887,2.60828648722737,2.74204476862364,2.60828648722737,2.74204476862364,7053.76885940067,0.0,1.0
1992-07-13,10.5,10.5,10.5,10.5,164,2.80892390932178,2.80892390932178,2.80892390932178,2.80892390932178,613.046154182147,0.0,1.0
1992-07-14,10.5,10.5,10.5,10.5,0,2.80892390932178,2.80892390932178,2.80892390932178,2.80892390932178,0,0.0,1.0
1992-07-15,8.0,8.0,8.0,8.0,0,2.78217225304253,2.78217225304253,2.78217225304253,2.78217225304253,0,0.0,1.3
1992-07-16,8.25,8.25,8.25,8.25,213,2.86911513595011,2.86911513595011,2.86911513595011,2.86911513595011,612.471063981225,0.0,1.0
1992-07-17,8.5,8.5,8.0,8.0,6613,2.95605801885768,2.95605801885768,2.78217225304253,2.78217225304253,19015.3574934641,0.0,1.0
1992-07-20,7.75,8.0,7.75,7.87,24480,2.69522937013495,2.78217225304253,2.69522937013495,2.73696195393059,70391.0405927718,0.0,1.0
1992-07-21,8.0,8.0,8.0,8.0,1440,2.78217225304253,2.78217225304253,2.78217225304253,2.78217225304253,4140.64944663363,0.0,1.0
1992-07-22,8.25,8.25,8.25,8.25,1013,2.86911513595011,2.86911513595011,2.86911513595011,2.86911513595011,2912.83186766658,0.0,1.0
1992-07-23,8.5,8.5,8.25,8.5,800,2.95605801885768,2.95605801885768,2.86911513595011,2.95605801885768,2300.36080368536,0.0,1.0
1992-07-24,8.0,8.0,8.0,8.0,9440,2.78217225304253,2.78217225304253,2.78217225304253,2.78217225304253,27144.2574834872,0.0,1.0
1992-07-27,7.75,7.75,7.75,7.75,213,2.69522937013495,2.69522937013495,2.69522937013495,2.69522937013495,612.471063981225,0.0,1.0
1992-07-28,8.25,8.25,8.25,8.25,53,2.86911513595011,2.86911513595011,2.86911513595011,2.86911513595011,152.398903244154,0.0,1.0
1992-07-29,8.25,8.25,8.25,8.25,2453,2.86911513595011,2.86911513595011,2.86911513595011,2.86911513595011,7053.48131430021,0.0,1.0
1992-07-30,8.25,8.25,8.0,8.0,2933,2.86911513595011,2.86911513595011,2.78217225304253,2.78217225304253,8433.69779651142,0.0,1.0
1992-07-31,8.0,8.0,7.87,7.87,23840,2.78217225304253,2.78217225304253,2.73696195393059,2.73696195393059,68550.7519498235,0.0,1.0
1992-08-03,8.25,8.25,8.25,8.25,800,2.86911513595011,2.86911513595011,2.86911513595011,2.86911513595011,2300.36080368535,0.0,1.0
1992-08-04,8.25,8.25,8.25,8.25,2933,2.86911513595011,2.86911513595011,2.86911513595011,2.86911513595011,8433.69779651142,0.0,1.0
1992-08-05,8.25,8.25,8.25,8.25,0,2.86911513595011,2.86911513595011,2.86911513595011,2.86911513595011,0,0.0,1.0
1992-08-06,8.25,8.25,8.25,8.25,53,2.86911513595011,2.86911513595011,2.86911513595011,2.86911513595011,152.398903244154,0.0,1.0
1992-08-07,8.25,8.25,8.25,8.25,0,2.86911513595011,2.86911513595011,2.86911513595011,2.86911513595011,0,0.0,1.0
1992-08-10,7.75,7.75,7.75,7.75,53,2.69522937013495,2.69522937013495,2.69522937013495,2.69522937013495,152.398903244155,0.0,1.0
1992-08-11,7.75,7.75,7.75,7.75,0,2.69522937013495,2.69522937013495,2.69522937013495,2.69522937013495,0,0.0,1.0
1992-08-12,7.87,7.87,7.75,7.75,2773,2.73696195393059,2.73696195393059,2.69522937013495,2.69522937013495,7973.62563577435,0.0,1.0
1992-08-13,7.87,7.87,7.87,7.87,0,2.73696195393059,2.73696195393059,2.73696195393059,2.73696195393059,0,0.0,1.0
1992-08-14,7.75,7.75,7.75,7.75,160,2.69522937013495,2.69522937013495,2.69522937013495,2.69522937013495,460.07216073707,0.0,1.0
1992-08-17,7.75,8.0,7.75,8.0,3733,2.69522937013495,2.78217225304253,2.69522937013495,2.78217225304253,10734.0586001968,0.0,1.0
1992-08-18,8.25,8.25,8.25,8.25,960,2.86911513595011,2.86911513595011,2.86911513595011,2.86911513595011,2760.43296442242,0.0,1.0
1992-08-19,7.75,8.25,7.75,8.25,2560,2.69522937013495,2.86911513595011,2.69522937013495,2.86911513595011,7361.15457179313,0.0,1.0
1992-08-20,7.75,7.75,7.75,7.75,0,2.69522937013495,2.69522937013495,2.69522937013495,2.69522937013495,0,0.0,1.0
1992-08-21,7.75,7.75,7.75,7.75,0,2.69522937013495,2.69522937013495,2.69522937013495,2.69522937013495,0,0.0,1.0
1992-08-24,7.75,7.75,7.75,7.75,0,2.69522937013495,2.69522937013495,2.69522937013495,2.69522937013495,0,0.0,1.0
1992-08-25,8.25,8.25,8.25,8.25,4800,2.86911513595011,2.86911513595011,2.86911513595011,2.86911513595011,13802.1648221121,0.0,1.0
1992-08-26,8.25,8.25,8.0,8.0,3413,2.86911513595011,2.86911513595011,2.78217225304253,2.78217225304253,9813.91427872263,0.0,1.0
1992-08-27,7.75,7.75,7.75,7.75,1173,2.69522937013495,2.69522937013495,2.69522937013495,2.69522937013495,3372.90402840365,0.0,1.0
1992-08-28,7.87,8.0,7.87,8.0,1653,2.73696195393059,2.78217225304253,2.73696195393059,2.78217225304253,4753.12051061486,0.0,1.0
1992-08-31,7.75,8.0,7.75,8.0,2773,2.69522937013495,2.78217225304253,2.69522937013495,2.78217225304253,7973.62563577435,0.0,1.0
1992-09-01,8.25,8.25,7.75,7.75,1333,2.86911513595011,2.86911513595011,2.69522937013495,2.69522937013495,3832.97618914072,0.0,1.0
1992-09-02,8.25,8.25,7.75,8.0,16640,2.86911513595011,2.86911513595011,2.69522937013495,2.78217225304253,47847.5047166553,0.0,1.0
1992-09-03,7.75,7.75,7.75,7.75,1280,2.69522937013495,2.69522937013495,2.69522937013495,2.69522937013495,3680.57728589656,0.0,1.0
1992-09-04,8.12,8.12,7.75,7.75,2933,2.82390483683816,2.82390483683816,2.69522937013495,2.69522937013495,8433.69779651144,0.0,1.0
1992-09-08,8.12,8.12,8.0,8.0,5600,2.82390483683816,2.82390483683816,2.78217225304253,2.78217225304253,16102.5256257975,0.0,1.0
1992-09-09,7.75,7.75,7.75,7.75,480,2.69522937013495,2.69522937013495,2.69522937013495,2.69522937013495,1380.21648221121,0.0,1.0
1992-09-10,8.0,8.0,8.0,8.0,533,2.78217225304253,2.78217225304253,2.78217225304253,2.78217225304253,1532.61538545537,0.0,1.0
1992-09-11,8.0,8.0,8.0,8.0,0,2.78217225304253,2.78217225304253,2.78217225304253,2.78217225304253,0,0.0,1.0
1992-09-14,7.75,8.25,7.75,8.0,63040,2.69522937013495,2.86911513595011,2.69522937013495,2.78217225304253,181268.431330406,0.0,1.0
1992-09-15,7.87,8.25,7.75,8.25,12000,2.73696195393059,2.86911513595011,2.69522937013495,2.86911513595011,34505.4120552803,0.0,1.0
1992-09-16,8.25,8.25,8.25,8.25,1653,2.86911513595011,2.86911513595011,2.86911513595011,2.86911513595011,4753.12051061486,0.0,1.0
1992-09-17,7.87,8.25,7.75,7.75,2400,2.73696195393059,2.86911513595011,2.69522937013495,2.69522937013495,6901.08241105605,0.0,1.0
1992-09-18,8.5,8.5,8.0,8.25,8373,2.95605801885768,2.95605801885768,2.78217225304253,2.86911513595011,24076.1512615719,0.0,1.0
1992-09-21,8.25,8.5,8.0,8.25,29600,2.86911513595011,2.95605801885768,2.78217225304253,2.86911513595011,85113.349736358,0.0,1.0
1992-09-22,8.12,8.5,8.0,8.5,7840,2.82390483683816,2.95605801885768,2.78217225304253,2.95605801885768,22543.5358761165,0.0,1.0
1992-09-23,8.5,8.5,8.5,8.5,1333,2.96301344949029,2.96301344949029,2.96301344949029,2.96301344949029,3823.9785924526,0.02,1.0
1992-09-24,8.12,8.5,8.0,8.0,24640,2.83054931880719,2.96301344949029,2.78871854069674,2.78871854069674,70684.795587421,0.0,1.0
1992-09-25,8.25,8.25,8.25,8.25,213,2.87586599509352,2.87586599509352,2.87586599509352,2.87586599509352,611.033338478922,0.0,1.0
1992-09-28,8.25,8.25,8.25,8.25,0,2.87586599509352,2.87586599509352,2.87586599509352,2.87586599509352,0,0.0,1.0
1992-09-29,8.25,8.5,8.25,8.5,5173,2.87586599509352,2.96301344949029,2.87586599509352,2.96301344949029,14839.7908917909,0.0,1.0
1992-09-30,8.25,8.25,8.0,8.0,38080,2.87586599509352,2.87586599509352,2.78871854069674,2.78871854069674,109240.138635105,0.0,1.0
1992-10-01,8.25,8.25,8.0,8.25,15253,2.87586599509352,2.87586599509352,2.78871854069674,2.87586599509352,43756.298177554,0.0,1.0
1992-10-02,8.0,8.5,8.0,8.0,50240,2.78871854069674,2.96301344949029,2.78871854069674,2.78871854069674,144123.544249677,0.0,1.0
1992-10-05,8.0,8.25,8.0,8.25,1600,2.78871854069674,2.87586599509352,2.78871854069674,2.87586599509352,4589.92179139097,0.0,1.0
1992-10-06,8.25,8.25,8.0,8.25,7573,2.87586599509352,2.87586599509352,2.78871854069674,2.87586599509352,21724.6735788773,0.0,1.0
1992-10-07,7.87,8.25,7.87,8.25,6933,2.74340186441042,2.87586599509352,2.74340186441042,2.87586599509352,19888.704862321,0.0,1.0
1992-10-08,8.25,8.25,7.75,7.75,16480,2.87586599509352,2.87586599509352,2.70157108629997,2.70157108629997,47276.1944513269,0.0,1.0
1992-10-09,8.0,8.25,7.75,8.25,12640,2.78871854069674,2.87586599509352,2.70157108629997,2.87586599509352,36260.3821519887,0.0,1.0
1992-10-12,7.75,7.75,7.75,7.75,1280,2.70157108629997,2.70157108629997,2.70157108629997,2.70157108629997,3671.93743311277,0.0,1.0
1992-10-13,7.75,8.25,7.75,8.0,14080,2.70157108629997,2.87586599509352,2.70157108629997,2.78871854069674,40391.3117642405,0.0,1.0
1992-10-14,7.75,8.0,7.63,8.0,6453,2.70157108629997,2.78871854069674,2.65974030818952,2.78871854069674,18511.7283249037,0.0,1.0
1992-10-15,7.5,8.0,7.5,8.0,1013,2.6144236319032,2.78871854069674,2.6144236319032,2.78871854069674,2905.9942341744,0.0,1.0
1992-10-16,7.63,7.75,7.63,7.75,3413,2.65974030818952,2.70157108629997,2.65974030818952,2.70157108629997,9790.87692126085,0.0,1.0
1992-10-19,8.0,8.0,7.5,7.63,1600,2.78871854069674,2.78871854069674,2.6144236319032,2.65974030818952,4589.92179139097,0.0,1.0
1992-10-20,7.12,7.5,7.0,7.5,252480,2.4819595012201,2.6144236319032,2.44012872310965,2.6144236319032,724289.658681495,0.0,1.0
1992-10-21,7.5,7.5,7.0,7.25,11200,2.6144236319032,2.6144236319032,2.44012872310965,2.52727617750642,32129.4525397367,0.0,1.0
1992-10-22,7.75,7.75,7.0,7.0,4160,2.70157108629997,2.70157108629997,2.44012872310965,2.44012872310965,11933.7966576165,0.0,1.0
1992-10-23,7.12,7.5,7.0,7.5,6560,2.4819595012201,2.6144236319032,2.44012872310965,2.6144236319032,18818.679344703,0.0,1.0
1992-10-26,7.25,7.5,7.25,7.5,2933,2.52727617750642,2.6144236319032,2.52727617750642,2.6144236319032,8413.90038384358,0.0,1.0
1992-10-27,7.0,7.75,7.0,7.75,160,2.44012872310965,2.70157108629997,2.44012872310965,2.70157108629997,458.992179139097,0.0,1.0
1992-10-28,7.12,7.5,7.0,7.5,6133,2.4819595012201,2.6144236319032,2.44012872310965,2.6144236319032,17593.7439666255,0.0,1.0
1992-10-29,7.75,7.75,7.75,7.75,53,2.70157108629997,2.70157108629997,2.70157108629997,2.70157108629997,152.041159339826,0.0,1.0
1992-10-30,7.75,7.75,7.75,7.75,0,2.70157108629997,2.70157108629997,2.70157108629997,2.70157108629997,0,0.0,1.0
1992-11-02,7.25,7.25,7.12,7.25,3040,2.52727617750642,2.52727617750642,2.4819595012201,2.52727617750642,8720.85140364285,0.0,1.0
1992-11-03,7.25,7.25,7.25,7.25,0,2.52727617750642,2.52727617750642,2.52727617750642,2.52727617750642,0,0.0,1.0
1992-11-04,7.25,7.25,7.25,7.25,0,2.52727617750642,2.52727617750642,2.52727617750642,2.52727617750642,0,0.0,1.0
1992-11-05,7.25,7.25,7.25,7.25,0,2.52727617750642,2.52727617750642,2.52727617750642,2.52727617750642,0,0.0,1.0
1992-11-06,7.25,7.25,6.75,6.75,4800,2.52727617750642,2.52727617750642,2.35298126871288,2.35298126871288,13769.7653741729,0.0,1.0
1992-11-09,7.75,7.75,7.25,7.25,5653,2.70157108629997,2.70157108629997,2.52727617750642,2.52727617750642,16216.7674292082,0.0,1.0
1992-11-10,7.5,7.5,6.75,7.25,9973,2.6144236319032,2.6144236319032,2.35298126871288,2.52727617750642,28609.5562659638,0.0,1.0
1992-11-11,7.5,7.5,7.0,7.5,8213,2.6144236319032,2.6144236319032,2.44012872310965,2.6144236319032,23560.6422954337,0.0,1.0
1992-11-12,7.0,7.0,7.0,7.0,53,2.44012872310965,2.44012872310965,2.44012872310965,2.44012872310965,152.041159339826,0.0,1.0
1992-11-13,7.75,7.75,7.0,7.0,12213,2.70157108629997,2.70157108629997,2.44012872310965,2.44012872310965,35035.4467739112,0.0,1.0
1992-11-16,7.0,7.0,7.0,7.0,213,2.44012872310965,2.44012872310965,2.44012872310965,2.44012872310965,611.033338478923,0.0,1.0
1992-11-17,7.75,7.75,7.37,7.75,9653,2.70157108629997,2.70157108629997,2.56910695561688,2.70157108629997,27691.5719076856,0.0,1.0
1992-11-18,7.25,7.75,7.0,7.75,10880,2.52727617750642,2.70157108629997,2.44012872310965,2.70157108629997,31211.4681814586,0.0,1.0
1992-11-19,7.37,7.37,7.37,7.37,2880,2.56910695561688,2.56910695561688,2.56910695561688,2.56910695561688,8261.85922450373,0.0,1.0
1992-11-20,7.75,7.75,7.75,7.75,2240,2.70157108629997,2.70157108629997,2.70157108629997,2.70157108629997,6425.89050794736,0.0,1.0
1992-11-23,7.75,7.75,7.75,7.75,0,2.70157108629997,2.70157108629997,2.70157108629997,2.70157108629997,0,0.0,1.0
1992-11-24,7.37,7.37,7.37,7.37,1280,2.56910695561688,2.56910695561688,2.56910695561688,2.56910695561688,3671.93743311277,0.0,1.0
1992-11-25,7.75,7.75,7.75,7.75,2933,2.70157108629997,2.70157108629997,2.70157108629997,2.70157108629997,8413.90038384357,0.0,1.0
1992-11-27,7.75,7.75,7.75,7.75,1973,2.70157108629997,2.70157108629997,2.70157108629997,2.70157108629997,5659.94730900899,0.0,1.0
1992-11-30,7.12,7.5,7.0,7.5,13440,2.4819595012201,2.6144236319032,2.44012872310965,2.6144236319032,38555.3430476842,0.0,1.0
1992-12-01,7.0,7.12,6.88,7.12,23680,2.44012872310965,2.4819595012201,2.3982979449992,2.4819595012201,67930.8425125863,0.0,1.0
1992-12-02,7.0,7.5,7.0,7.5,2933,2.44012872310965,2.6144236319032,2.44012872310965,2.6144236319032,8413.90038384357,0.0,1.0
1992-12-03,7.5,7.5,7.5,7.5,160,2.6144236319032,2.6144236319032,2.6144236319032,2.6144236319032,458.992179139096,0.0,1.0
1992-12-04,7.5,7.5,6.75,7.5,3040,2.6144236319032,2.6144236319032,2.35298126871288,2.6144236319032,8720.85140364283,0.0,1.0
1992-12-07,7.0,7.5,7.0,7.5,4960,2.44012872310965,2.6144236319032,2.44012872310965,2.6144236319032,14228.757553312,0.0,1.0
1992-12-08,7.0,7.0,7.0,7.0,0,2.44012872310965,2.44012872310965,2.44012872310965,2.44012872310965,0,0.0,1.0
1992-12-09,7.37,7.5,7.0,7.0,16213,2.56910695561688,2.6144236319032,2.44012872310965,2.44012872310965,46510.2512523885,0.0,1.0
1992-12-10,7.0,7.5,7.0,7.5,3360,2.44012872310965,2.6144236319032,2.44012872310965,2.6144236319032,9638.83576192103,0.0,1.0
1992-12-11,7.5,7.75,7.0,7.12,33653,2.6144236319032,2.70157108629997,2.44012872310965,2.4819595012201,96540.39877855,0.0,1.0
1992-12-14,8.0,8.5,7.75,7.75,14613,2.78871854069674,2.96301344949029,2.70157108629997,2.70157108629997,41920.3294609977,0.0,1.0
1992-12-15,8.5,8.5,8.5,8.5,1280,2.96301344949029,2.96301344949029,2.96301344949029,2.96301344949029,3671.93743311277,0.0,1.0
1992-12-16,8.5,8.5,8.5,8.5,0,2.96301344949029,2.96301344949029,2.96301344949029,2.96301344949029,0,0.0,1.0
1992-12-17,8.0,8.0,7.75,7.75,2933,2.78871854069674,2.78871854069674,2.70157108629997,2.70157108629997,8413.90038384358,0.0,1.0
1992-12-18,8.5,8.5,7.75,7.75,2933,2.96301344949029,2.96301344949029,2.70157108629997,2.70157108629997,8413.90038384357,0.0,1.0
1992-12-21,8.38,8.5,8.0,8.0,30453,2.92118267137984,2.96301344949029,2.78871854069674,2.78871854069674,87360.5551957682,0.0,1.0
1992-12-22,8.25,8.25,8.12,8.12,14133,2.88283779144526,2.88283779144526,2.83741125654976,2.83741125654976,40445.3037024834,0.02,1.0
1992-12-23,7.87,7.87,7.75,7.75,5280,2.75005253559687,2.75005253559687,2.70812034953949,2.70812034953949,15110.111338648,0.0,1.0
1992-12-24,7.87,7.87,7.87,7.87,0,2.75005253559687,2.75005253559687,2.75005253559687,2.75005253559687,0,0.0,1.0
1992-12-28,8.5,8.5,8.5,8.5,53,2.97019651239815,2.97019651239815,2.97019651239815,2.97019651239815,151.673466088701,0.0,1.0
1992-12-29,7.87,8.25,7.87,7.87,15680,2.75005253559687,2.88283779144526,2.75005253559687,2.75005253559687,44872.4518541668,0.0,1.0
1992-12-30,7.75,7.75,7.75,7.75,160,2.70812034953949,2.70812034953949,2.70812034953949,2.70812034953949,457.882161777212,0.0,1.0
1992-12-31,8.75,8.75,8.0,8.0,4640,3.05755523335103,3.05755523335103,2.79547907049237,2.79547907049237,13278.5826915392,0.0,1.0
1993-01-04,8.75,8.75,8.0,8.25,5440,3.05755523335103,3.05755523335103,2.79547907049237,2.88283779144526,15567.9935004252,0.0,1.0
1993-01-05,8.5,8.75,8.0,8.0,12853,2.97019651239815,3.05755523335103,2.79547907049237,2.79547907049237,36782.2464082656,0.0,1.0
1993-01-06,8.5,8.5,8.5,8.5,0,2.97019651239815,2.97019651239815,2.97019651239815,2.97019651239815,0,0.0,1.0
1993-01-07,8.75,9.25,8.5,9.25,2240,3.05755523335103,3.23227267525681,2.97019651239815,3.23227267525681,6410.35026488098,0.0,1.0
1993-01-08,8.5,8.5,8.5,8.5,160,2.97019651239815,2.97019651239815,2.97019651239815,2.97019651239815,457.882161777212,0.0,1.0
1993-01-11,9.25,9.25,8.5,9.25,2240,3.23227267525681,3.23227267525681,2.97019651239815,3.23227267525681,6410.35026488097,0.0,1.0
1993-01-12,9.25,9.25,9.25,9.25,0,3.23227267525681,3.23227267525681,3.23227267525681,3.23227267525681,0,0.0,1.0
1993-01-13,9.25,9.25,9.25,9.25,0,3.23227267525681,3.23227267525681,3.23227267525681,3.23227267525681,0,0.0,1.0
1993-01-14,8.5,8.5,8.5,8.5,2560,2.97019651239815,2.97019651239815,2.97019651239815,2.97019651239815,7326.11458843539,0.0,1.0
1993-01-15,9.25,9.25,9.25,9.25,640,3.23227267525681,3.23227267525681,3.23227267525681,3.23227267525681,1831.52864710885,0.0,1.0
1993-01-18,8.5,8.5,8.5,8.5,2240,2.97019651239815,2.97019651239815,2.97019651239815,2.97019651239815,6410.35026488096,0.0,1.0
1993-01-19,8.5,8.5,8.5,8.5,0,2.97019651239815,2.97019651239815,2.97019651239815,2.97019651239815,0,0.0,1.0
1993-01-20,8.5,8.5,8.5,8.5,373,2.97019651239815,2.97019651239815,2.97019651239815,2.97019651239815,1067.43778964312,0.0,1.0
1993-01-21,8.5,8.75,8.5,8.5,1760,2.97019651239815,3.05755523335103,2.97019651239815,2.97019651239815,5036.70377954933,0.0,1.0
1993-01-22,8.5,8.5,8.5,8.5,0,2.97019651239815,2.97019651239815,2.97019651239815,2.97019651239815,0,0.0,1.0
1993-01-25,8.75,9.0,8.5,9.0,10560,3.05755523335103,3.14491395430392,2.97019651239815,3.14491395430392,30220.222677296,0.0,1.0
1993-01-26,8.75,9.25,8.75,9.25,4373,3.05755523335103,3.23227267525681,3.05755523335103,3.23227267525681,12514.4918340734,0.0,1.0
1993-01-27,9.0,9.25,8.75,9.0,12053,3.14491395430392,3.23227267525681,3.05755523335103,3.14491395430392,34492.8355993796,0.0,1.0
1993-01-28,8.75,8.75,8.75,8.75,1653,3.05755523335103,3.05755523335103,3.05755523335103,3.05755523335103,4730.49508386083,0.0,1.0
1993-01-29,8.75,8.75,8.75,8.75,0,3.05755523335103,3.05755523335103,3.05755523335103,3.05755523335103,0,0.0,1.0
1993-02-01,9.25,9.25,8.75,9.0,19573,3.23227267525681,3.23227267525681,3.05755523335103,3.14491395430392,56013.2972029085,0.0,1.0
1993-02-02,9.25,9.25,8.75,9.25,27040,3.23227267525681,3.23227267525681,3.05755523335103,3.23227267525681,77382.0853403488,0.0,1.0
1993-02-03,9.0,9.38,8.75,8.75,18400,3.14491395430392,3.27769921015231,3.05755523335103,3.05755523335103,52656.4486043794,0.0,1.0
1993-02-04,10.13,10.25,9.0,9.75,83840,3.53977537301097,3.58170755906835,3.14491395430392,3.40699011716258,239930.252771259,0.0,1.0
1993-02-05,9.75,10.25,9.75,10.0,32533,3.40699011716258,3.58170755906835,3.40699011716258,3.49434883811547,93101.7523068628,0.0,1.0
1993-02-08,10.0,10.5,9.75,9.75,8000,3.49434883811547,3.66906628002124,3.40699011716258,3.40699011716258,22894.1080888606,0.0,1.0
1993-02-09,10.0,10.25,10.0,10.0,25973,3.49434883811547,3.58170755906835,3.49434883811547,3.49434883811547,74328.583673997,0.0,1.0
1993-02-10,10.0,10.0,10.0,10.0,3360,3.49434883811547,3.49434883811547,3.49434883811547,3.49434883811547,9615.52539732145,0.0,1.0
1993-02-11,10.25,10.25,10.0,10.0,12533,3.58170755906835,3.58170755906835,3.49434883811547,3.49434883811547,35866.4820847113,0.0,1.0
1993-02-12,10.5,10.5,10.0,10.0,14133,3.66906628002124,3.66906628002124,3.49434883811547,3.49434883811547,40445.3037024834,0.0,1.0
1993-02-16,10.25,10.5,10.25,10.25,14133,3.58170755906835,3.66906628002124,3.58170755906835,3.58170755906835,40445.3037024834,0.0,1.0
1993-02-17,10.37,10.5,10.25,10.25,14240,3.62363974512574,3.66906628002124,3.58170755906835,3.58170755906835,40751.5123981719,0.0,1.0
1993-02-18,10.25,10.75,10.25,10.75,853,3.58170755906835,3.75642500097413,3.58170755906835,3.75642500097413,2441.08427497477,0.0,1.0
1993-02-19,10.25,10.25,10.25,10.25,0,3.58170755906835,3.58170755906835,3.58170755906835,3.58170755906835,0,0.0,1.0
1993-02-22,10.25,10.25,10.25,10.25,2453,3.58170755906835,3.58170755906835,3.58170755906835,3.58170755906835,7019.90589274689,0.0,1.0
1993-02-23,10.75,10.75,10.25,10.25,480,3.75642500097413,3.75642500097413,3.58170755906835,3.58170755906835,1373.64648533164,0.0,1.0
1993-02-24,10.5,10.5,10.5,10.5,960,3.66906628002124,3.66906628002124,3.66906628002124,3.66906628002124,2747.29297066327,0.0,1.0
1993-02-25,10.63,10.75,10.63,10.75,20000,3.71449281491674,3.75642500097413,3.71449281491674,3.75642500097413,57235.2702221516,0.0,1.0
1993-02-26,10.5,10.5,10.5,10.5,14933,3.66906628002124,3.66906628002124,3.66906628002124,3.66906628002124,42734.7145113694,0.0,1.0
1993-03-01,10.25,10.37,10.25,10.37,213,3.58170755906835,3.62363974512574,3.58170755906835,3.62363974512574,609.555627865915,0.0,1.0
1993-03-02,10.25,10.5,10.25,10.5,15253,3.58170755906835,3.66906628002124,3.58170755906835,3.66906628002124,43650.4788349239,0.0,1.0
1993-03-03,10.25,10.5,10.25,10.5,26933,3.58170755906835,3.66906628002124,3.58170755906835,3.66906628002124,77075.8766446604,0.0,1.0
1993-03-04,10.0,11.0,10.0,11.0,19360,3.49434883811547,3.84378372192701,3.49434883811547,3.84378372192701,55403.7415750426,0.0,1.0
1993-03-05,9.88,10.0,9.88,10.0,10400,3.45241665205808,3.49434883811547,3.45241665205808,3.49434883811547,29762.3405155188,0.0,1.0
1993-03-08,9.88,9.88,9.88,9.88,0,3.45241665205808,3.45241665205808,3.45241665205808,3.45241665205808,0,0.0,1.0
1993-03-09,10.0,10.0,10.0,10.0,5440,3.49434883811547,3.49434883811547,3.49434883811547,3.49434883811547,15567.9935004252,0.0,1.0
1993-03-10,10.0,10.0,10.0,10.0,0,3.49434883811547,3.49434883811547,3.49434883811547,3.49434883811547,0,0.0,1.0
1993-03-11,10.0,10.25,10.0,10.0,26400,3.49434883811547,3.58170755906835,3.49434883811547,3.49434883811547,75550.55669324,0.0,1.0
1993-03-12,10.13,10.13,10.0,10.0,12960,3.53977537301097,3.53977537301097,3.49434883811547,3.49434883811547,37088.4551039542,0.0,1.0
1993-03-15,10.13,10.5,10.13,10.37,130933,3.53977537301097,3.66906628002124,3.53977537301097,3.62363974512574,374699.281799848,0.0,1.0
1993-03-16,10.0,10.37,10.0,10.0,4640,3.49434883811547,3.62363974512574,3.49434883811547,3.49434883811547,13278.5826915391,0.0,1.0
1993-03-17,10.5,10.5,10.37,10.37,15573,3.66906628002124,3.66906628002124,3.62363974512574,3.62363974512574,44566.2431584783,0.0,1.0
1993-03-18,10.75,11.5,10.5,10.5,35840,3.75642500097413,4.01850116383279,3.66906628002124,3.66906628002124,102565.604238095,0.0,1.0
1993-03-19,11.12,11.25,11.0,11.0,8000,3.8857159079844,3.9311424428799,3.84378372192701,3.84378372192701,22894.1080888606,0.0,1.0
1993-03-22,10.88,11.25,10.75,11.25,3413,3.80185153586963,3.9311424428799,3.75642500097413,3.9311424428799,9767.19886341015,0.0,1.0
1993-03-23,12.0,12.0,11.25,11.25,39573,4.20020730341479,4.20020730341479,3.93769434695137,3.93769434695137,113060.133868612,0.02,1.0
1993-03-24,12.0,12.0,11.75,11.75,960,4.20318245025471,4.20318245025471,4.11561614920774,4.11561614920774,2740.78038161344,0.0085,1.0
1993-03-25,12.0,12.5,11.5,11.5,262133,4.20318245025471,4.37831505234865,4.02804984816076,4.02804984816076,748384.35809737,0.0,1.0
1993-03-26,12.25,12.5,12.0,12.0,23573,4.29074875130168,4.37831505234865,4.20318245025471,4.20318245025471,67300.4332664308,0.0,1.0
1993-03-29,12.0,12.5,12.0,12.5,1760,4.20318245025471,4.37831505234865,4.20318245025471,4.37831505234865,5024.76403295797,0.0,1.0
1993-03-30,12.75,12.75,12.0,12.0,50880,4.46588135339563,4.46588135339563,4.20318245025471,4.20318245025471,145261.360225512,0.0,1.0
1993-03-31,12.5,13.0,12.25,12.75,6400,4.37831505234865,4.5534476544426,4.29074875130168,4.46588135339563,18271.8692107563,0.0,1.0
1993-04-01,12.75,12.75,12.5,12.5,6240,4.46588135339563,4.46588135339563,4.37831505234865,4.37831505234865,17815.0724804873,0.0,1.0
1993-04-02,12.75,12.75,12.0,12.25,14773,4.46588135339563,4.46588135339563,4.20318245025471,4.29074875130168,42176.6131016409,0.0,1.0
1993-04-05,12.0,12.5,12.0,12.0,56213,4.20318245025471,4.37831505234865,4.20318245025471,4.20318245025471,160486.966241288,0.0,1.0
1993-04-06,12.0,12.5,12.0,12.25,60960,4.20318245025471,4.37831505234865,4.20318245025471,4.29074875130168,174039.554232453,0.0,1.0
1993-04-07,11.75,12.13,11.75,12.13,5013,4.11561614920774,4.24871692679914,4.11561614920774,4.24871692679914,14312.0125552376,0.0,1.0
1993-04-08,12.25,12.25,11.75,12.13,14133,4.29074875130168,4.29074875130168,4.11561614920774,4.24871692679914,40349.4261805653,0.0,1.0
1993-04-12,12.0,12.0,12.0,12.0,1440,4.20318245025471,4.20318245025471,4.20318245025471,4.20318245025471,4111.17057242015,0.0,1.0
1993-04-13,12.0,12.13,12.0,12.0,4213,4.20318245025471,4.24871692679914,4.20318245025471,4.20318245025471,12028.0289038931,0.0,1.0
1993-04-14,12.25,12.25,12.25,12.25,2933,4.29074875130168,4.29074875130168,4.29074875130168,4.29074875130168,8373.65506174189,0.0,1.0
1993-04-15,12.0,12.5,12.0,12.5,17333,4.20318245025471,4.37831505234865,4.20318245025471,4.37831505234865,49485.3607859434,0.0,1.0
1993-04-16,13.0,13.0,12.13,12.75,13813,4.5534476544426,4.5534476544426,4.24871692679914,4.46588135339563,39435.8327200275,0.0,1.0
1993-04-19,13.0,13.25,13.0,13.0,6933,4.5534476544426,4.64101395548957,4.5534476544426,4.5534476544426,19793.5733184645,0.0,1.0
1993-04-20,13.0,13.5,13.0,13.0,5760,4.5534476544426,4.72858025653655,4.5534476544426,4.5534476544426,16444.6822896806,0.0,1.0
1993-04-21,13.25,13.25,13.0,13.0,2133,4.64101395548957,4.64101395548957,4.5534476544426,4.5534476544426,6089.67141039736,0.0,1.0
1993-04-22,13.25,13.25,13.25,13.25,0,4.64101395548957,4.64101395548957,4.64101395548957,4.64101395548957,0,0.0,1.0
1993-04-23,13.5,13.5,13.5,13.5,1973,4.72858025653655,4.72858025653655,4.72858025653655,4.72858025653655,5632.87468012845,0.0,1.0
1993-04-26,13.0,13.63,13.0,13.0,50773,4.5534476544426,4.77411473308097,4.5534476544426,4.5534476544426,144955.877412145,0.0,1.0
1993-04-27,13.0,13.37,13.0,13.0,12480,4.5534476544426,4.68304577999212,4.5534476544426,4.5534476544426,35630.1449609747,0.0,1.0
1993-04-28,13.25,13.75,13.0,13.75,4800,4.64101395548957,4.81614655758352,4.5534476544426,4.81614655758352,13703.9019080672,0.0,1.0
1993-04-29,13.37,13.63,13.25,13.63,37973,4.68304577999212,4.77411473308097,4.64101395548957,4.77411473308097,108412.138990632,0.0,1.0
1993-04-30,13.5,13.5,13.25,13.25,7040,4.72858025653655,4.72858025653655,4.64101395548957,4.64101395548957,20099.0561318319,0.0,1.0
1993-05-03,13.0,13.75,13.0,13.75,3573,4.5534476544426,4.81614655758352,4.5534476544426,4.81614655758352,10200.8419828175,0.0,1.0
1993-05-04,13.0,13.5,13.0,13.5,1653,4.5534476544426,4.72858025653655,4.5534476544426,4.72858025653655,4719.28121959064,0.0,1.0
1993-05-05,13.25,13.25,13.25,13.25,2453,4.64101395548957,4.64101395548957,4.64101395548957,4.64101395548957,7003.26487093517,0.0,1.0
1993-05-06,13.25,13.63,13.0,13.0,78880,4.64101395548957,4.77411473308097,4.5534476544426,4.5534476544426,225200.788022571,0.0,1.0
1993-05-07,13.63,13.75,13.0,13.25,14453,4.77411473308097,4.81614655758352,4.5534476544426,4.64101395548957,41263.0196411032,0.0,1.0
1993-05-10,13.0,13.0,13.0,13.0,1440,4.5534476544426,4.5534476544426,4.5534476544426,4.5534476544426,4111.17057242016,0.0,1.0
1993-05-11,13.0,13.25,13.0,13.0,32960,4.5534476544426,4.64101395548957,4.5534476544426,4.5534476544426,94100.1264353947,0.0,1.0
1993-05-12,13.0,13.0,13.0,13.0,12640,4.5534476544426,4.5534476544426,4.5534476544426,4.5534476544426,36086.9416912436,0.0,1.0
1993-05-13,12.88,13.0,12.75,12.75,34080,4.51141582994005,4.5534476544426,4.46588135339563,4.46588135339563,97297.7035472771,0.0,1.0
1993-05-14,13.12,13.5,12.75,12.75,4533,4.59547947894515,4.72858025653655,4.46588135339563,4.46588135339563,12941.6223644309,0.0,1.0
1993-05-17,12.75,13.5,12.75,13.5,7413,4.46588135339563,4.72858025653655,4.46588135339563,4.72858025653655,21163.9635092712,0.0,1.0
1993-05-18,12.75,13.12,12.75,12.75,4000,4.46588135339563,4.59547947894515,4.46588135339563,4.46588135339563,11419.9182567226,0.0,1.0
1993-05-19,12.75,12.75,12.75,12.75,1013,4.46588135339563,4.46588135339563,4.46588135339563,4.46588135339563,2892.09429851501,0.0,1.0
1993-05-20,12.75,13.5,12.75,13.5,36533,4.46588135339563,4.72858025653655,4.46588135339563,4.72858025653655,104300.968418212,0.0,1.0
1993-05-21,12.88,13.37,12.88,13.0,3413,4.51141582994005,4.68304577999212,4.51141582994005,4.5534476544426,9744.04525254861,0.0,1.0
1993-05-24,12.88,12.88,12.88,12.88,1280,4.51141582994005,4.51141582994005,4.51141582994005,4.51141582994005,3654.37384215125,0.0,1.0
1993-05-25,13.75,14.5,13.5,13.5,24000,4.81614655758352,5.07884546072444,4.72858025653655,4.72858025653655,68519.5095403359,0.0,1.0
1993-05-26,13.5,13.5,13.5,13.5,53,4.72858025653655,4.72858025653655,4.72858025653655,4.72858025653655,151.313916901575,0.0,1.0
1993-05-27,13.5,14.25,13.5,14.25,17173,4.72858025653655,4.99127915967747,4.72858025653655,4.99127915967747,49028.5640556745,0.0,1.0
1993-05-28,14.25,14.25,13.5,13.5,1280,4.99127915967747,4.99127915967747,4.72858025653655,4.72858025653655,3654.37384215125,0.0,1.0
1993-06-01,13.5,14.25,13.5,14.25,640,4.72858025653655,4.99127915967747,4.72858025653655,4.99127915967747,1827.18692107562,0.0,1.0
1993-06-02,14.25,14.25,14.25,14.25,373,4.99127915967747,4.99127915967747,4.99127915967747,4.99127915967747,1064.90737743939,0.0,1.0
1993-06-03,15.37,15.75,14.0,14.25,198133,5.38357618836791,5.5166769659593,4.90371285863049,4.99127915967747,565665.665989807,0.0,1.0
1993-06-04,15.75,16.25,15.25,15.75,43040,5.5166769659593,5.69180956805325,5.34154436386536,5.5166769659593,122878.320442336,0.0,1.0
1993-06-07,15.5,16.25,15.5,15.75,40533,5.42911066491233,5.69180956805325,5.42911066491233,5.5166769659593,115720.886674935,0.0,1.0
1993-06-08,15.0,16.25,15.0,15.5,30080,5.25397806281839,5.69180956805325,5.25397806281839,5.42911066491233,85877.7852905543,0.0,1.0
1993-06-09,15.75,15.75,15.75,15.75,800,5.5166769659593,5.5166769659593,5.5166769659593,5.5166769659593,2283.98365134453,0.0,1.0
1993-06-10,15.0,15.75,15.0,15.0,3680,5.25397806281839,5.5166769659593,5.25397806281839,5.25397806281839,10506.3247961848,0.0,1.0
1993-06-11,15.0,15.75,15.0,15.0,10400,5.25397806281839,5.5166769659593,5.25397806281839,5.25397806281839,29691.7874674789,0.0,1.0
1993-06-14,15.0,15.13,15.0,15.13,1973,5.25397806281839,5.29951253936281,5.25397806281839,5.29951253936281,5632.87468012844,0.0,1.0
1993-06-15,15.88,16.25,15.0,15.75,75040,5.56221144250373,5.69180956805325,5.25397806281839,5.5166769659593,214237.666496117,0.0,1.0
1993-06-16,14.87,16.0,14.75,16.0,36960,5.20844358627396,5.60424326700628,5.16641176177141,5.60424326700628,105520.044692117,0.0,1.0
1993-06-17,14.25,15.25,14.25,14.75,58773,4.99127915967747,5.34154436386536,4.99127915967747,5.16641176177141,167795.71392559,0.0,1.0
1993-06-18,14.75,15.0,14.25,14.25,4373,5.16641176177141,5.25397806281839,4.99127915967747,4.99127915967747,12484.825634162,0.0,1.0
1993-06-21,14.25,14.75,14.0,14.75,54613,4.99127915967747,5.16641176177141,4.90371285863049,5.16641176177141,155918.998938598,0.0,1.0
1993-06-22,14.5,14.75,14.0,14.5,62880,5.07884546072444,5.16641176177141,4.90371285863049,5.07884546072444,179521.11499568,0.0,1.0
1993-06-23,14.5,14.75,14.0,14.0,22880,5.0858507648082,5.17353784696006,4.91047660050447,4.91047660050447,65231.9573149157,0.02,1.0
1993-06-24,14.63,15.0,14.25,14.75,60213,5.13144804752717,5.26122492911193,4.99816368265633,5.17353784696006,171670.098155726,0.0,1.0
1993-06-25,14.63,15.0,14.38,15.0,26453,5.13144804752717,5.26122492911193,5.0437609653753,5.26122492911193,75418.7485512004,0.0,1.0
1993-06-28,14.25,15.0,14.25,15.0,9280,4.99816368265633,5.26122492911193,4.99816368265633,5.26122492911193,26457.7169529029,0.0,1.0
1993-06-29,15.0,15.0,15.0,15.0,4000,5.26122492911193,5.26122492911193,5.26122492911193,5.26122492911193,11404.1883417685,0.0,1.0
1993-06-30,14.0,15.0,14.0,14.75,48640,4.91047660050447,5.26122492911193,4.91047660050447,5.17353784696006,138674.930235905,0.0,1.0
1993-07-01,13.75,14.5,13.75,14.38,42773,4.8227895183526,5.0858507648082,4.8227895183526,5.0437609653753,121947.836985616,0.0,1.0
1993-07-02,13.5,13.5,13.25,13.25,15200,4.73510243620074,4.73510243620074,4.64741535404887,4.64741535404887,43335.9156987202,0.0,1.0
1993-07-06,13.75,13.75,13.25,13.5,6240,4.8227895183526,4.8227895183526,4.64741535404887,4.73510243620074,17790.5338131588,0.0,1.0
1993-07-07,13.75,13.75,13.5,13.75,17013,4.8227895183526,4.8227895183526,4.73510243620074,4.8227895183526,48504.8640646268,0.0,1.0
1993-07-08,13.5,14.0,13.5,13.75,32853,4.73510243620074,4.91047660050447,4.73510243620074,4.8227895183526,93665.44989803,0.0,1.0
1993-07-09,13.5,14.25,13.5,14.0,21653,4.73510243620074,4.99816368265633,4.73510243620074,4.91047660050447,61733.7225410782,0.0,1.0
1993-07-12,14.25,14.25,13.75,14.25,5600,4.99816368265633,4.99816368265633,4.8227895183526,4.99816368265633,15965.8636784759,0.0,1.0
1993-07-13,14.38,14.63,14.0,14.25,38880,5.0437609653753,5.13144804752717,4.91047660050447,4.99816368265633,110848.71068199,0.0,1.0
1993-07-14,11.75,12.0,11.5,12.0,37920,5.1516160764221,5.26122492911193,5.04200722373226,5.26122492911193,86489.3643839721,0.0,1.25
1993-07-15,12.0,12.0,11.5,12.0,267,5.26122492911193,5.26122492911193,5.04200722373226,5.26122492911193,608.983657450437,0.0,1.0
1993-07-16,12.0,12.0,11.5,11.5,14467,5.26122492911193,5.26122492911193,5.04200722373226,5.04200722373226,32996.8785480729,0.0,1.0
1993-07-19,11.88,12.0,11.75,12.0,32000,5.20861267982081,5.26122492911193,5.1516160764221,5.26122492911193,72986.8053873183,0.0,1.0
1993-07-20,11.88,12.0,11.75,12.0,29267,5.20861267982081,5.26122492911193,5.1516160764221,5.26122492911193,66753.2760397077,0.0,1.0
1993-07-21,11.75,12.0,11.5,12.0,58800,5.1516160764221,5.26122492911193,5.04200722373226,5.26122492911193,134113.254899197,0.0,1.0
1993-07-22,11.75,11.75,11.5,11.75,23867,5.1516160764221,5.1516160764221,5.04200722373226,5.1516160764221,54436.7526305977,0.0,1.0
1993-07-23,12.0,12.0,11.5,11.75,3200,5.26122492911193,5.26122492911193,5.04200722373226,5.1516160764221,7298.68053873183,0.0,1.0
1993-07-26,11.5,12.0,11.5,11.5,867,5.04200722373226,5.26122492911193,5.04200722373226,5.04200722373226,1977.48625846266,0.0,1.0
1993-07-27,11.88,12.0,11.5,12.0,6867,5.20861267982081,5.26122492911193,5.04200722373226,5.26122492911193,15662.5122685848,0.0,1.0
1993-07-28,11.62,11.62,11.25,11.5,14867,5.09461947302338,5.09461947302338,4.93239837104243,5.04200722373226,33909.2136154145,0.0,1.0
1993-07-29,11.25,11.5,11.0,11.5,9267,4.93239837104243,5.04200722373226,4.8227895183526,5.04200722373226,21136.5226726337,0.0,1.0
1993-07-30,11.75,11.75,11.75,11.75,67,5.1516160764221,5.1516160764221,5.1516160764221,5.1516160764221,152.816123779698,0.0,1.0
1993-08-02,11.0,11.75,11.0,11.75,27467,4.8227895183526,5.1516160764221,4.8227895183526,5.1516160764221,62647.768236671,0.0,1.0
1993-08-03,11.13,11.5,11.0,11.0,6400,4.87978612175131,5.04200722373226,4.8227895183526,4.8227895183526,14597.3610774637,0.0,1.0
1993-08-04,10.5,11.0,10.5,11.0,35067,4.60357181297294,4.8227895183526,4.60357181297294,4.8227895183526,79982.1345161591,0.0,1.0
1993-08-05,10.5,10.75,10.5,10.5,6200,4.60357181297294,4.71318066566277,4.60357181297294,4.60357181297294,14141.1935437929,0.0,1.0
1993-08-06,10.5,10.75,10.5,10.5,2267,4.60357181297294,4.71318066566277,4.60357181297294,4.60357181297294,5170.65899415783,0.0,1.0
1993-08-09,10.5,10.75,10.5,10.5,5267,4.60357181297294,4.71318066566277,4.60357181297294,4.60357181297294,12013.1719992189,0.0,1.0
1993-08-10,10.12,10.5,10.12,10.25,4600,4.43696635688439,4.60357181297294,4.43696635688439,4.49396296028311,10491.853274427,0.0,1.0
1993-08-11,10.12,10.5,10.0,10.5,25267,4.43696635688439,4.60357181297294,4.38435410759327,4.60357181297294,57629.9253662929,0.0,1.0
1993-08-12,10.0,10.0,10.0,10.0,1467,4.38435410759327,4.38435410759327,4.38435410759327,4.38435410759327,3345.98885947488,0.0,1.0
1993-08-13,10.0,10.5,10.0,10.5,11067,4.38435410759327,4.60357181297294,4.38435410759327,4.60357181297294,25242.0304756704,0.0,1.0
1993-08-16,9.5,9.75,9.5,9.75,18800,4.16513640221361,4.27474525490344,4.16513640221361,4.27474525490344,42879.7481650495,0.0,1.0
1993-08-17,9.0,10.0,9.0,9.5,35800,3.94591869683395,4.38435410759327,3.94591869683395,4.16513640221361,81653.9885270623,0.0,1.0
1993-08-18,9.0,9.63,9.0,9.0,41400,3.94591869683395,4.22213300561232,3.94591869683395,3.94591869683395,94426.679469843,0.0,1.0
1993-08-19,8.62,9.5,8.5,9.5,38200,3.7793132407454,4.16513640221361,3.72670099145428,4.16513640221361,87127.9989311113,0.0,1.0
1993-08-20,9.75,9.75,8.5,9.0,104000,4.27474525490344,4.27474525490344,3.72670099145428,3.94591869683395,237207.117508785,0.0,1.0
1993-08-23,9.25,9.75,9.0,9.75,45200,4.05552754952378,4.27474525490344,3.94591869683395,4.27474525490344,103093.862609587,0.0,1.0
1993-08-24,9.63,10.0,9.38,9.75,40000,4.22213300561232,4.38435410759327,4.11252415292249,4.27474525490344,91233.506734148,0.0,1.0
1993-08-25,10.25,10.75,10.0,10.5,133667,4.49396296028311,4.71318066566277,4.38435410759327,4.60357181297294,304872.728615833,0.0,1.0
1993-08-26,11.25,11.25,10.5,10.75,116467,4.93239837104243,4.93239837104243,4.60357181297294,4.71318066566277,265642.32072015,0.0,1.0
1993-08-27,11.75,11.75,11.0,11.5,51267,5.1516160764221,5.1516160764221,4.8227895183526,5.04200722373226,116931.704743489,0.0,1.0
1993-08-30,11.75,12.0,11.25,11.75,94867,5.1516160764221,5.26122492911193,4.93239837104243,5.1516160764221,216376.22708371,0.0,1.0
1993-08-31,11.75,11.75,11.25,11.75,52467,5.1516160764221,5.1516160764221,4.93239837104243,5.1516160764221,119668.709945513,0.0,1.0
1993-09-01,11.75,11.75,11.25,11.75,55067,5.1516160764221,5.1516160764221,4.93239837104243,5.1516160764221,125598.887883233,0.0,1.0
1993-09-02,11.5,11.75,11.0,11.75,107867,5.04200722373226,5.1516160764221,4.8227895183526,5.1516160764221,246027.116772309,0.0,1.0
1993-09-03,11.5,11.5,11.0,11.0,37267,5.04200722373226,5.04200722373226,4.8227895183526,4.8227895183526,84999.9773865373,0.0,1.0
1993-09-07,11.5,11.75,11.0,11.5,44867,5.04200722373226,5.1516160764221,4.8227895183526,5.04200722373226,102334.343666025,0.0,1.0
1993-09-08,11.37,11.75,11.25,11.75,18867,4.98501062033355,5.1516160764221,4.93239837104243,5.1516160764221,43032.5642888292,0.0,1.0
1993-09-09,11.75,11.75,11.25,11.5,32267,5.1516160764221,5.1516160764221,4.93239837104243,5.04200722373226,73595.7890447687,0.0,1.0
1993-09-10,11.75,11.75,11.25,11.75,56000,5.1516160764221,5.1516160764221,4.93239837104243,5.1516160764221,127726.909427807,0.0,1.0
1993-09-13,12.0,12.0,11.25,11.25,19667,5.26122492911193,5.26122492911193,4.93239837104243,4.93239837104243,44857.2344235122,0.0,1.0
1993-09-14,12.25,12.5,11.75,12.25,4600,5.37083378180176,5.48044263449159,5.1516160764221,5.37083378180176,10491.853274427,0.0,1.0
1993-09-15,12.12,12.5,12.0,12.5,16067,5.31383717840305,5.48044263449159,5.26122492911193,5.48044263449159,36646.2188174389,0.0,1.0
1993-09-16,12.0,12.5,11.5,12.5,63000,5.26122492911193,5.48044263449159,5.04200722373226,5.48044263449159,143692.773106283,0.0,1.0
1993-09-17,11.5,12.0,11.5,11.5,67867,5.04200722373226,5.26122492911193,5.04200722373226,5.04200722373226,154793.610038161,0.0,1.0
1993-09-20,12.0,12.0,11.5,11.88,69267,5.26122492911193,5.26122492911193,5.04200722373226,5.20861267982081,157986.782773856,0.0,1.0
1993-09-21,11.75,12.0,11.5,12.0,14200,5.1516160764221,5.26122492911193,5.04200722373226,5.26122492911193,32387.8948906225,0.0,1.0
1993-09-22,11.5,11.5,11.5,11.5,2067,5.04200722373226,5.04200722373226,5.04200722373226,5.04200722373226,4714.4914604871,0.0,1.0
1993-09-23,11.75,12.0,11.75,12.0,2200,5.1516160764221,5.26122492911193,5.1516160764221,5.26122492911193,5017.84287037813,0.0,1.0
1993-09-24,12.0,12.0,11.75,12.0,2867,5.26122492911193,5.26122492911193,5.1516160764221,5.26122492911193,6539.16159517005,0.0,1.0
1993-09-27,11.88,12.0,11.75,12.0,50800,5.20861267982081,5.26122492911193,5.1516160764221,5.26122492911193,115866.553552368,0.0,1.0
1993-09-28,12.5,12.5,11.75,12.25,34600,5.48044263449159,5.48044263449159,5.1516160764221,5.37083378180176,78916.983325038,0.0,1.0
1993-09-29,12.5,12.5,12.0,12.5,11867,5.48044263449159,5.48044263449159,5.26122492911193,5.48044263449159,27066.7006103533,0.0,1.0
1993-09-30,11.75,12.0,11.75,12.0,3467,5.1516160764221,5.26122492911193,5.1516160764221,5.26122492911193,7907.66419618226,0.0,1.0
1993-10-01,12.0,12.5,11.75,12.5,16200,5.26122492911193,5.48044263449159,5.1516160764221,5.48044263449159,36949.5702273299,0.0,1.0
1993-10-04,11.88,12.5,11.88,12.5,1200,5.20861267982081,5.48044263449159,5.20861267982081,5.48044263449159,2737.00520202444,0.0,1.0
1993-10-05,12.75,12.75,12.0,12.5,10200,5.59882019539661,5.59882019539661,5.26947783096152,5.48903940725158,23228.1079694126,0.02,1.0
1993-10-06,12.12,12.75,12.12,12.75,54267,5.32217260927113,5.59882019539661,5.32217260927113,5.59882019539661,123580.366193736,0.0,1.0
1993-10-07,12.5,12.75,12.12,12.12,5067,5.48903940725158,5.59882019539661,5.32217260927113,5.32217260927113,11538.9042236288,0.0,1.0
1993-10-08,12.75,12.75,12.12,12.75,867,5.59882019539661,5.59882019539661,5.32217260927113,5.59882019539661,1974.38917740007,0.0,1.0
1993-10-11,12.0,12.0,12.0,12.0,400,5.26947783096152,5.26947783096152,5.26947783096152,5.26947783096152,910.906194878923,0.0,1.0
1993-10-12,12.25,12.25,12.0,12.0,667,5.37925861910655,5.37925861910655,5.26947783096152,5.26947783096152,1518.9360799606,0.0,1.0
1993-10-13,13.0,13.0,12.0,13.0,1667,5.70860098354164,5.70860098354164,5.26947783096152,5.70860098354164,3796.20156715792,0.0,1.0
1993-10-14,13.62,13.75,13.25,13.25,32867,5.98085733814132,6.03794334797674,5.81838177168667,5.81838177168667,74846.884767714,0.0,1.0
1993-10-15,13.25,14.0,13.25,14.0,2200,5.81838177168667,6.14772413612177,5.81838177168667,6.14772413612177,5009.98407183408,0.0,1.0
1993-10-18,13.25,14.0,13.25,13.38,27200,5.81838177168667,6.14772413612177,5.81838177168667,5.87546778152209,61941.6212517669,0.0,1.0
1993-10-19,14.0,14.0,13.25,13.25,35800,6.14772413612177,6.14772413612177,5.81838177168667,5.81838177168667,81526.1044416637,0.0,1.0
1993-10-20,14.0,14.0,13.25,14.0,1667,6.14772413612177,6.14772413612177,5.81838177168667,6.14772413612177,3796.20156715791,0.0,1.0
1993-10-21,13.25,14.0,13.25,13.25,2800,5.81838177168667,6.14772413612177,5.81838177168667,5.81838177168667,6376.34336415247,0.0,1.0
1993-10-22,13.25,14.0,13.25,13.38,13867,5.81838177168667,6.14772413612177,5.81838177168667,5.87546778152209,31578.8405109651,0.0,1.0
1993-10-25,13.5,14.0,13.25,14.0,5600,5.9281625598317,6.14772413612177,5.81838177168667,6.14772413612177,12752.6867283049,0.0,1.0
1993-10-26,13.88,13.88,13.88,13.88,267,6.09502935781215,6.09502935781215,6.09502935781215,6.09502935781215,608.029885081682,0.0,1.0
1993-10-27,13.62,14.0,13.25,14.0,2000,5.98085733814132,6.14772413612177,5.81838177168667,6.14772413612177,4554.53097439462,0.0,1.0
1993-10-28,13.25,14.0,13.25,13.25,10200,5.81838177168667,6.14772413612177,5.81838177168667,5.81838177168667,23228.1079694126,0.0,1.0
1993-10-29,14.0,14.0,13.25,13.25,211800,6.14772413612177,6.14772413612177,5.81838177168667,5.81838177168667,482324.83018839,0.0,1.0
1993-11-01,14.75,14.75,13.25,13.25,267400,6.47706650055686,6.47706650055686,5.81838177168667,5.81838177168667,608940.791276561,0.0,1.0
1993-11-02,14.75,15.5,14.75,15.25,26600,6.47706650055686,6.80640886499196,6.47706650055686,6.69662807684693,60575.2619594485,0.0,1.0
1993-11-03,14.25,15.0,14.25,15.0,37600,6.2575049242668,6.58684728870189,6.2575049242668,6.58684728870189,85625.1823186189,0.0,1.0
1993-11-04,14.5,15.0,13.5,15.0,25867,6.36728571241183,6.58684728870189,5.9281625598317,6.58684728870189,58906.0263573328,0.0,1.0
1993-11-05,13.5,14.0,13.25,14.0,6267,5.9281625598317,6.14772413612177,5.81838177168667,6.14772413612177,14271.6228082656,0.0,1.0
1993-11-08,14.25,14.25,13.12,13.75,28400,6.2575049242668,6.2575049242668,5.76129576185126,6.03794334797674,64674.3398364036,0.0,1.0
1993-11-09,14.0,14.75,14.0,14.75,2867,6.14772413612177,6.47706650055686,6.14772413612177,6.47706650055686,6528.92015179469,0.0,1.0
1993-11-10,14.75,14.75,14.75,14.75,2000,6.47706650055686,6.47706650055686,6.47706650055686,6.47706650055686,4554.53097439462,0.0,1.0
1993-11-11,14.0,14.0,14.0,14.0,467,6.14772413612177,6.14772413612177,6.14772413612177,6.14772413612177,1063.48298252114,0.0,1.0
1993-11-12,15.38,15.5,14.0,14.75,228867,6.75371408668234,6.80640886499196,6.14772413612177,6.47706650055686,521190.920258387,0.0,1.0
1993-11-15,15.25,15.5,15.0,15.5,11467,6.69662807684693,6.80640886499196,6.58684728870189,6.80640886499196,26113.4033416915,0.0,1.0
1993-11-16,15.5,15.5,15.0,15.25,19400,6.80640886499196,6.80640886499196,6.58684728870189,6.69662807684693,44178.9504516278,0.0,1.0
1993-11-17,15.75,16.0,15.0,16.0,69267,6.91618965313699,7.02597044128202,6.58684728870189,7.02597044128202,157739.348501696,0.0,1.0
1993-11-18,16.12,16.25,15.0,15.0,111000,7.07866521959164,7.13575122942705,6.58684728870189,6.58684728870189,252776.469078901,0.0,1.0
1993-11-19,16.5,16.5,15.5,16.25,86200,7.24553201757208,7.24553201757208,6.80640886499196,7.13575122942705,196300.284996408,0.0,1.0
1993-11-22,16.75,16.75,15.75,16.5,46800,7.35531280571712,7.35531280571712,6.91618965313699,7.24553201757208,106576.024800834,0.0,1.0
1993-11-23,16.25,17.0,15.5,17.0,45467,7.13575122942705,7.46509359386215,6.80640886499196,7.46509359386215,103540.4299064,0.0,1.0
1993-11-24,16.25,16.25,15.5,16.25,63267,7.13575122942705,7.13575122942705,6.80640886499196,7.13575122942705,144075.755578512,0.0,1.0
1993-11-26,16.12,16.25,16.12,16.25,5400,7.07866521959164,7.13575122942705,7.07866521959164,7.13575122942705,12297.2336308655,0.0,1.0
1993-11-29,16.5,16.5,15.5,15.5,72867,7.24553201757208,7.24553201757208,6.80640886499196,6.80640886499196,165937.504255606,0.0,1.0
1993-11-30,16.25,16.75,16.0,16.5,50200,7.13575122942705,7.35531280571712,7.02597044128202,7.24553201757208,114318.727457305,0.0,1.0
1993-12-01,16.75,16.75,16.0,16.75,61000,7.35531280571712,7.35531280571712,7.02597044128202,7.35531280571712,138913.194719036,0.0,1.0
1993-12-02,16.75,16.75,16.0,16.75,9600,7.35531280571712,7.35531280571712,7.02597044128202,7.35531280571712,21861.7486770942,0.0,1.0
1993-12-03,17.25,17.25,16.25,16.75,43467,7.57487438200718,7.57487438200718,7.13575122942705,7.35531280571712,98985.8989320055,0.0,1.0
1993-12-06,18.0,18.0,16.5,17.25,74200,7.90421674644227,7.90421674644227,7.24553201757208,7.57487438200718,168973.099150041,0.0,1.0
1993-12-07,18.25,18.25,17.5,18.0,101067,8.01399753458731,8.01399753458731,7.68465517015221,7.90421674644227,230156.39099457,0.0,1.0
1993-12-08,17.25,18.25,17.25,18.25,85800,7.57487438200718,8.01399753458731,7.57487438200718,8.01399753458731,195389.378801529,0.0,1.0
1993-12-09,18.0,18.0,17.5,17.75,78467,7.90421674644227,7.90421674644227,7.68465517015221,7.79443595829724,178690.190983911,0.0,1.0
1993-12-10,17.75,18.0,17.5,18.0,29067,7.79443595829724,7.90421674644227,7.68465517015221,7.90421674644227,66193.2759163642,0.0,1.0
1993-12-13,18.0,18.0,17.5,18.0,80000,7.90421674644227,7.90421674644227,7.68465517015221,7.90421674644227,182181.238975785,0.0,1.0
1993-12-14,19.0,19.25,17.5,18.0,101600,8.3433398990224,8.45312068716743,7.68465517015221,7.90421674644227,231370.173499247,0.0,1.0
1993-12-15,19.25,20.0,18.5,19.0,303267,8.45312068716743,8.78246305160253,8.12377832273234,8.3433398990224,690619.472505867,0.0,1.0
1993-12-16,20.5,21.75,19.25,20.0,121400,9.00202462789259,9.55092856861775,8.45312068716743,8.78246305160253,276460.030145753,0.0,1.0
1993-12-17,22.25,22.25,20.75,21.25,82200,9.77049014490781,9.77049014490781,9.11180541603762,9.33136699232768,187191.223047619,0.0,1.0
1993-12-20,22.12,22.25,21.5,22.25,86867,9.71340413507239,9.77049014490781,9.44114778047271,9.77049014490781,197819.221076369,0.0,1.0
1993-12-21,21.25,22.25,21.25,22.25,244200,9.34014945537929,9.77968590033831,9.34014945537929,9.77968590033831,555585.328135338,0.02,1.0
1993-12-22,20.75,21.75,20.75,21.0,373600,9.12038123289977,9.5599176778588,9.12038123289977,9.23026534413953,849986.398818028,0.0,1.0
1993-12-23,21.5,21.5,20.75,20.75,201200,9.45003356661904,9.45003356661904,9.12038123289977,9.12038123289977,457754.987800287,0.0,1.0
1993-12-27,21.5,21.5,20.75,21.5,79867,9.45003356661904,9.45003356661904,9.12038123289977,9.45003356661904,181707.343989292,0.0,1.0
1993-12-28,23.5,23.5,21.5,21.75,82667,10.3291064565371,10.3291064565371,9.45003356661904,9.5599176778588,188077.691732039,0.0,1.0
1993-12-29,24.75,25.5,23.0,23.0,168267,10.8785270127359,11.2081793464551,10.1093382340576,10.1093382340576,382828.322724606,0.0,1.0
1993-12-30,24.5,25.25,24.5,25.25,27800,10.7686429014961,11.0982952352154,10.7686429014961,11.0982952352154,63248.4525887077,0.0,1.0
1993-12-31,25.0,26.0,24.5,25.25,38267,10.9884111239756,11.4279475689347,10.7686429014961,11.0982952352154,87062.1775256144,0.0,1.0
1994-01-03,23.5,25.5,23.5,25.5,131067,10.3291064565371,11.2081793464551,10.3291064565371,11.2081793464551,298193.702713818,0.0,1.0
1994-01-04,23.0,23.0,23.0,23.0,216200,10.1093382340576,10.1093382340576,10.1093382340576,10.1093382340576,491881.850707862,0.0,1.0
1994-01-05,22.75,23.5,22.5,23.5,151800,9.99945412281783,10.3291064565371,9.88957001157807,10.3291064565371,345363.852624669,0.0,1.0
1994-01-06,22.5,23.25,22.5,23.25,63067,9.88957001157807,10.2192223452973,9.88957001157807,10.2192223452973,143485.257532807,0.0,1.0
1994-01-07,23.25,23.25,22.5,22.5,63400,10.2192223452973,10.2192223452973,9.88957001157807,9.88957001157807,144242.873889355,0.0,1.0
1994-01-10,23.0,23.75,22.5,23.0,166200,10.1093382340576,10.4389905677768,9.88957001157807,10.1093382340576,378125.641015942,0.0,1.0
1994-01-11,24.75,24.75,22.75,22.75,40600,10.8785270127359,10.8785270127359,9.99945412281783,9.99945412281783,92370.042269839,0.0,1.0
1994-01-12,16.5,16.75,15.5,16.75,45933,10.8785270127359,11.0433531795955,10.2192223452973,11.0433531795955,69668.8530637194,0.0,1.5
1994-01-13,16.25,16.5,15.75,16.5,72300,10.7137008458762,10.8785270127359,10.384048512157,10.8785270127359,109660.986143011,0.0,1.0
1994-01-14,16.25,16.5,15.75,16.5,51400,10.7137008458762,10.8785270127359,10.384048512157,10.8785270127359,77960.9223755296,0.0,1.0
1994-01-17,16.25,16.25,15.75,16.25,26600,10.7137008458762,10.7137008458762,10.384048512157,10.7137008458762,40345.5357040678,0.0,1.0
1994-01-18,16.0,16.25,15.75,16.25,39800,10.5488746790166,10.7137008458762,10.384048512157,10.7137008458762,60366.6286098457,0.0,1.0
1994-01-19,16.0,16.25,15.75,15.75,44900,10.5488746790166,10.7137008458762,10.384048512157,10.384048512157,68102.0508688962,0.0,1.0
1994-01-20,16.0,16.25,15.75,15.75,21500,10.5488746790166,10.7137008458762,10.384048512157,10.384048512157,32610.1134450171,0.0,1.0
1994-01-21,15.75,16.25,15.75,16.25,49500,10.384048512157,10.7137008458762,10.384048512157,10.7137008458762,75079.0983966671,0.0,1.0
1994-01-24,15.75,16.25,15.75,15.75,15100,10.384048512157,10.7137008458762,10.384048512157,10.384048512157,22902.9168846399,0.0,1.0
1994-01-25,16.12,16.25,15.75,15.75,42600,10.6279912391092,10.7137008458762,10.384048512157,10.384048512157,64613.5271050108,0.0,1.0
1994-01-26,15.75,16.25,15.75,16.25,61600,10.384048512157,10.7137008458762,10.384048512157,10.7137008458762,93431.7668936302,0.0,1.0
1994-01-27,15.75,16.25,15.75,16.25,65300,10.384048512157,10.7137008458762,10.384048512157,10.7137008458762,99043.7399050982,0.0,1.0
1994-01-28,16.25,16.25,15.75,15.75,69500,10.7137008458762,10.7137008458762,10.384048512157,10.384048512157,105414.087647846,0.0,1.0
1994-01-31,16.0,16.25,15.75,16.25,75400,10.5488746790166,10.7137008458762,10.384048512157,10.7137008458762,114362.909476944,0.0,1.0
1994-02-01,16.0,16.25,15.75,16.25,23000,10.5488746790166,10.7137008458762,10.384048512157,10.7137008458762,34885.2376388555,0.0,1.0
1994-02-02,15.5,16.0,15.5,16.0,65900,10.2192223452973,10.5488746790166,10.2192223452973,10.5488746790166,99953.7895826342,0.0,1.0
1994-02-03,15.5,15.75,15.0,15.5,73200,10.2192223452973,10.384048512157,9.88957001157807,10.2192223452973,111026.060659314,0.0,1.0
1994-02-04,15.25,15.75,15.25,15.25,35600,10.0543961784377,10.384048512157,10.0543961784377,10.0543961784377,53996.2808670981,0.0,1.0
1994-02-07,15.25,15.5,14.75,15.0,40900,10.0543961784377,10.2192223452973,9.72474384471843,9.88957001157807,62035.0530186605,0.0,1.0
1994-02-08,14.75,15.5,14.75,15.0,16600,9.72474384471843,10.2192223452973,9.72474384471843,9.88957001157807,25178.0410784783,0.0,1.0
1994-02-09,15.25,15.25,14.75,14.75,37500,10.0543961784377,10.0543961784377,9.72474384471843,9.72474384471843,56878.1048459601,0.0,1.0
1994-02-10,15.0,15.25,14.75,14.75,35700,9.88957001157807,10.0543961784377,9.72474384471843,9.72474384471843,54147.955813354,0.0,1.0
1994-02-11,14.75,15.5,14.75,15.25,45500,9.72474384471843,10.2192223452973,9.72474384471843,10.0543961784377,69012.1005464316,0.0,1.0
1994-02-14,14.5,15.5,14.25,15.5,41200,9.5599176778588,10.2192223452973,9.39509151099917,10.2192223452973,62490.0778574281,0.0,1.0
1994-02-15,14.5,15.0,14.25,14.25,29900,9.5599176778588,9.88957001157807,9.39509151099917,9.39509151099917,45350.8089305122,0.0,1.0
1994-02-16,14.75,15.0,14.5,15.0,17500,9.72474384471843,9.88957001157807,9.5599176778588,9.88957001157807,26543.1155947814,0.0,1.0
1994-02-17,14.75,15.0,14.25,14.25,175900,9.72474384471843,9.88957001157807,9.39509151099917,9.39509151099917,266796.230464117,0.0,1.0
1994-02-18,14.62,15.0,14.25,15.0,36500,9.63903423795142,9.88957001157807,9.39509151099917,9.88957001157807,55361.3553834012,0.0,1.0
1994-02-22,14.75,15.0,14.25,14.25,38100,9.72474384471843,9.88957001157807,9.39509151099917,9.39509151099917,57788.1545234955,0.0,1.0
1994-02-23,14.75,15.0,14.5,14.5,21800,9.72474384471843,9.88957001157807,9.5599176778588,9.5599176778588,33065.1382837848,0.0,1.0
1994-02-24,15.25,15.25,14.5,14.5,34600,10.0543961784377,10.0543961784377,9.5599176778588,9.5599176778588,52479.5314045392,0.0,1.0
1994-02-25,15.25,15.25,14.5,15.25,22700,10.0543961784377,10.0543961784377,9.5599176778588,10.0543961784377,34430.2128000878,0.0,1.0
1994-02-28,15.25,15.25,14.75,15.25,28300,10.0543961784377,10.0543961784377,9.72474384471843,10.0543961784377,42924.0097904179,0.0,1.0
1994-03-01,15.25,15.25,14.5,14.75,41800,10.0543961784377,10.0543961784377,9.5599176778588,9.72474384471843,63400.1275349635,0.0,1.0
1994-03-02,15.0,15.25,14.25,15.25,39500,9.88957001157807,10.0543961784377,9.39509151099917,10.0543961784377,59911.6037710779,0.0,1.0
1994-03-03,15.0,15.25,14.5,14.5,43600,9.88957001157807,10.0543961784377,9.5599176778588,9.5599176778588,66130.2765675696,0.0,1.0
1994-03-04,15.12,15.25,14.5,14.5,63300,9.96868657167069,10.0543961784377,9.5599176778588,9.5599176778588,96010.2409799806,0.0,1.0
1994-03-07,14.75,15.5,14.75,15.5,34600,9.72474384471843,10.2192223452973,9.72474384471843,10.2192223452973,52479.5314045392,0.0,1.0
1994-03-08,14.0,15.25,14.0,14.75,63600,9.23026534413953,10.0543961784377,9.23026534413953,9.72474384471843,96465.2658187483,0.0,1.0
1994-03-09,14.75,14.75,14.0,14.0,15400,9.72474384471843,9.72474384471843,9.23026534413953,9.23026534413953,23357.9417234076,0.0,1.0
1994-03-10,13.25,14.75,13.25,14.75,54300,8.73578684356063,9.72474384471843,8.73578684356063,9.72474384471843,82359.4958169502,0.0,1.0
1994-03-11,13.25,14.0,12.75,14.0,43900,8.73578684356063,9.23026534413953,8.40613450984136,9.23026534413953,66585.3014063372,0.0,1.0
1994-03-14,13.0,13.5,12.75,13.0,60700,8.57096067670099,8.90061301042026,8.40613450984136,8.57096067670099,92066.6923773274,0.0,1.0
1994-03-15,13.62,14.0,12.75,12.75,127300,8.97972957051289,9.23026534413953,8.40613450984136,8.40613450984136,193082.206583752,0.0,1.0
1994-03-16,13.25,13.75,13.25,13.75,14100,8.73578684356063,9.0654391772799,8.73578684356063,9.0654391772799,21386.167422081,0.0,1.0
1994-03-17,13.0,13.75,13.0,13.25,53300,8.57096067670099,9.0654391772799,8.57096067670099,8.73578684356063,80842.7463543913,0.0,1.0
1994-03-18,13.25,13.5,12.5,13.0,53900,8.73578684356063,8.90061301042026,8.24130834298172,8.57096067670099,81752.7960319266,0.0,1.0
1994-03-21,12.75,13.25,12.5,13.25,6600,8.40613450984136,8.73578684356063,8.24130834298172,8.73578684356063,10010.546452889,0.0,1.0
1994-03-22,13.0,13.25,12.75,12.75,23300,8.57096067670099,8.73578684356063,8.40613450984136,8.40613450984136,35340.2624776232,0.0,1.0
1994-03-23,13.25,13.25,13.0,13.25,30900,8.73578684356063,8.73578684356063,8.57096067670099,8.73578684356063,46867.5583930711,0.0,1.0
1994-03-24,13.38,13.75,13.0,13.25,40800,8.82149645032764,9.0654391772799,8.57096067670099,8.73578684356063,61883.3780724046,0.0,1.0
1994-03-25,13.0,13.75,13.0,13.25,29200,8.57096067670099,9.0654391772799,8.57096067670099,8.73578684356063,44289.0843067209,0.0,1.0
1994-03-28,12.75,13.75,12.25,13.75,41600,8.40613450984136,9.0654391772799,8.07648217612209,9.0654391772799,63096.7776424517,0.0,1.0
1994-03-29,11.5,12.38,11.5,12.25,22900,7.58200367554319,8.1621917828891,7.58200367554319,8.07648217612209,34733.5626925996,0.0,1.0
1994-03-30,11.0,11.75,11.0,11.0,25900,7.25235134182392,7.74682984240282,7.25235134182392,7.25235134182392,39283.8110802764,0.0,1.0
1994-03-31,12.0,12.0,11.0,11.0,62300,7.91165600926246,7.91165600926246,7.25235134182392,7.25235134182392,94493.4915174216,0.0,1.0
1994-04-04,11.0,11.75,11.0,11.0,12300,7.25235134182392,7.74682984240282,7.25235134182392,7.25235134182392,18656.0183894749,0.0,1.0
1994-04-05,13.0,13.12,11.75,11.75,91500,8.57096067670099,8.65007723679362,7.74682984240282,7.74682984240282,138782.575824143,0.0,1.0
1994-04-06,13.0,13.75,12.5,13.5,54000,8.57096067670099,9.0654391772799,8.24130834298172,8.90061301042026,81904.4709781825,0.0,1.0
1994-04-07,13.44,13.75,13.0,13.75,9700,8.86105473037395,9.0654391772799,8.57096067670099,9.0654391772799,14712.4697868217,0.0,1.0
1994-04-08,14.25,14.25,13.25,13.75,96300,9.39509151099917,9.39509151099917,8.73578684356063,9.0654391772799,146062.973244425,0.0,1.0
1994-04-11,13.75,14.25,13.25,14.25,3700,9.0654391772799,9.39509151099917,8.73578684356063,9.39509151099917,5611.97301146806,0.0,1.0
1994-04-12,13.25,14.25,13.25,13.25,51000,8.73578684356063,9.39509151099917,8.73578684356063,8.73578684356063,77354.2225905057,0.0,1.0
1994-04-13,13.25,14.25,13.25,13.25,12700,8.73578684356063,9.39509151099917,8.73578684356063,8.73578684356063,19262.7181744985,0.0,1.0
1994-04-14,13.0,13.5,12.75,12.75,12700,8.57096067670099,8.90061301042026,8.40613450984136,8.40613450984136,19262.7181744985,0.0,1.0
1994-04-15,13.0,13.5,12.75,13.0,3500,8.57096067670099,8.90061301042026,8.40613450984136,8.57096067670099,5308.62311895628,0.0,1.0
1994-04-18,12.75,13.5,12.75,12.75,7300,8.40613450984136,8.90061301042026,8.40613450984136,8.40613450984136,11072.2710766802,0.0,1.0
1994-04-19,12.0,13.5,12.0,13.5,13800,7.91165600926246,8.90061301042026,7.91165600926246,8.90061301042026,20931.1425833133,0.0,1.0
1994-04-20,12.38,12.75,12.0,12.0,19600,8.1621917828891,8.40613450984136,7.91165600926246,7.91165600926246,29728.2894661551,0.0,1.0
1994-04-21,12.0,12.75,12.0,12.5,5500,7.91165600926246,8.40613450984136,7.91165600926246,8.24130834298172,8342.12204407414,0.0,1.0
1994-04-22,12.0,12.25,12.0,12.0,19200,7.91165600926246,8.07648217612209,7.91165600926246,7.91165600926246,29121.5896811315,0.0,1.0
1994-04-25,12.0,12.5,12.0,12.5,28400,7.91165600926246,8.24130834298172,7.91165600926246,8.24130834298172,43075.6847366737,0.0,1.0
1994-04-26,11.25,12.5,11.25,12.5,35200,7.41717750868355,8.24130834298172,7.41717750868355,8.24130834298172,53389.5810820745,0.0,1.0
1994-04-28,11.38,12.0,11.0,12.0,16400,7.50288711545056,7.91165600926246,7.25235134182392,7.91165600926246,24874.6911859665,0.0,1.0
1994-04-29,11.62,11.75,11.0,11.75,17700,7.66112023563581,7.74682984240282,7.25235134182392,7.74682984240282,26846.4654872932,0.0,1.0
1994-05-02,11.5,12.25,11.5,11.5,2200,7.58200367554319,8.07648217612209,7.58200367554319,7.58200367554319,3336.84881762966,0.0,1.0
1994-05-03,12.5,12.5,11.75,12.25,28300,8.24130834298172,8.24130834298172,7.74682984240282,8.07648217612209,42924.0097904179,0.0,1.0
1994-05-04,11.75,12.5,11.75,12.5,5000,7.74682984240282,8.24130834298172,7.74682984240282,8.24130834298172,7583.74731279468,0.0,1.0
1994-05-05,11.75,12.5,11.75,11.75,1900,7.74682984240282,8.24130834298172,7.74682984240282,7.74682984240282,2881.82397886198,0.0,1.0
1994-05-06,12.12,12.5,11.75,11.75,52500,7.99077256935508,8.24130834298172,7.74682984240282,7.74682984240282,79629.3467843441,0.0,1.0
1994-05-09,11.75,12.5,11.75,12.0,13000,7.74682984240282,8.24130834298172,7.74682984240282,7.91165600926246,19717.7430132662,0.0,1.0
1994-05-10,11.88,12.5,11.5,12.5,37100,7.83253944916983,8.24130834298172,7.58200367554319,8.24130834298172,56271.4050609365,0.0,1.0
1994-05-11,11.25,12.25,10.5,12.25,60500,7.41717750868355,8.07648217612209,6.92269900810465,8.07648217612209,91763.3424848156,0.0,1.0
1994-05-12,9.5,11.0,9.25,10.5,46700,6.26339434066611,7.25235134182392,6.09856817380648,6.92269900810465,70832.1999015023,0.0,1.0
1994-05-13,9.75,10.25,9.5,9.75,22100,6.42822050752575,6.75787284124501,6.26339434066611,6.42822050752575,33520.1631225524,0.0,1.0
1994-05-16,9.75,9.75,9.25,9.5,16000,6.42822050752575,6.42822050752575,6.09856817380648,6.26339434066611,24267.9914009429,0.0,1.0
1994-05-17,9.75,9.75,9.25,9.75,35100,6.42822050752575,6.42822050752575,6.09856817380648,6.42822050752575,53237.9061358186,0.0,1.0
1994-05-18,10.25,10.25,9.5,10.25,114800,6.75787284124501,6.75787284124501,6.26339434066611,6.75787284124501,174122.838301766,0.0,1.0
1994-05-19,10.25,10.25,9.75,10.25,22700,6.75787284124501,6.75787284124501,6.42822050752575,6.75787284124501,34430.2128000879,0.0,1.0
1994-05-20,10.0,10.5,9.75,9.75,38200,6.59304667438538,6.92269900810465,6.42822050752575,6.42822050752575,57939.8294697513,0.0,1.0
1994-05-23,9.75,10.5,9.75,9.75,1700,6.42822050752575,6.92269900810465,6.42822050752575,6.42822050752575,2578.47408635019,0.0,1.0
1994-05-24,9.75,10.5,9.75,9.75,87600,6.42822050752575,6.92269900810465,6.42822050752575,6.42822050752575,132867.252920163,0.0,1.0
1994-05-25,9.75,10.5,9.75,9.75,131500,6.42822050752575,6.92269900810465,6.42822050752575,6.42822050752575,199452.5543265,0.0,1.0
1994-05-26,10.0,10.5,9.5,9.75,37700,6.59304667438538,6.92269900810465,6.26339434066611,6.42822050752575,57181.4547384719,0.0,1.0
1994-05-27,10.0,10.0,9.5,9.5,6500,6.59304667438538,6.59304667438538,6.26339434066611,6.26339434066611,9858.87150663308,0.0,1.0
1994-05-31,9.25,10.0,9.25,9.5,123700,6.09856817380648,6.59304667438538,6.09856817380648,6.26339434066611,187621.90851854,0.0,1.0
1994-06-01,9.0,9.5,9.0,9.0,71900,5.93374200694684,6.26339434066611,5.93374200694684,5.93374200694684,109054.286357987,0.0,1.0
1994-06-02,9.0,9.5,8.75,9.5,71100,5.93374200694684,6.26339434066611,5.76891584008721,6.26339434066611,107840.88678794,0.0,1.0
1994-06-03,9.38,9.5,9.0,9.0,26900,6.18427778057349,6.26339434066611,5.93374200694684,5.93374200694684,40800.5605428353,0.0,1.0
1994-06-06,9.0,9.75,9.0,9.12,125000,5.93374200694684,6.42822050752575,5.93374200694684,6.01285856703947,189593.682819867,0.0,1.0
1994-06-07,9.38,9.75,9.0,9.0,87800,6.18427778057349,6.42822050752575,5.93374200694684,5.93374200694684,133170.602812674,0.0,1.0
1994-06-08,9.75,9.75,9.0,9.0,76700,6.42822050752575,6.42822050752575,5.93374200694684,5.93374200694684,116334.68377827,0.0,1.0
1994-06-09,9.25,9.75,9.25,9.75,127600,6.09856817380648,6.42822050752575,6.09856817380648,6.42822050752575,193537.23142252,0.0,1.0
1994-06-10,9.5,9.75,9.25,9.25,66700,6.26339434066611,6.42822050752575,6.09856817380648,6.09856817380648,101167.189152681,0.0,1.0
1994-06-13,9.75,9.75,9.25,9.75,16700,6.42822050752575,6.42822050752575,6.09856817380648,6.42822050752575,25329.7160247342,0.0,1.0
1994-06-14,9.25,9.75,9.25,9.25,74800,6.09856817380648,6.42822050752575,6.09856817380648,6.09856817380648,113452.859799408,0.0,1.0
1994-06-15,9.25,9.75,9.25,9.25,32900,6.09856817380648,6.42822050752575,6.09856817380648,6.09856817380648,49901.0573181889,0.0,1.0
1994-06-16,8.75,9.5,8.75,9.0,34400,5.76891584008721,6.26339434066611,5.76891584008721,5.93374200694684,52176.1815120273,0.0,1.0
1994-06-17,8.75,9.5,8.75,9.5,144200,5.76891584008721,6.26339434066611,5.76891584008721,6.26339434066611,218715.272500998,0.0,1.0
1994-06-20,9.0,9.25,8.75,8.75,28200,5.93374200694684,6.09856817380648,5.76891584008721,5.76891584008721,42772.334844162,0.0,1.0
1994-06-21,9.25,9.25,8.75,9.25,30400,6.09856817380648,6.09856817380648,5.76891584008721,6.09856817380648,46109.1836617916,0.0,1.0
1994-06-22,9.25,9.75,9.25,9.25,10800,6.09856817380648,6.42822050752575,6.09856817380648,6.09856817380648,16380.8941956365,0.0,1.0
1994-06-23,9.25,9.75,9.0,9.75,41500,6.09856817380648,6.42822050752575,5.93374200694684,6.42822050752575,62945.1026961958,0.0,1.0
1994-06-24,8.5,9.5,8.5,9.0,42200,5.60408967322757,6.26339434066611,5.60408967322757,5.93374200694684,64006.8273199871,0.0,1.0
1994-06-27,9.25,9.25,8.25,9.0,6500,6.09856817380648,6.09856817380648,5.43926350636794,5.93374200694684,9858.87150663307,0.0,1.0
1994-06-28,9.0,9.25,8.25,8.75,16500,5.95352114697,6.11889673438583,5.4573943847225,5.78814555955416,24943.2220586934,0.03,1.0
1994-06-29,8.75,9.5,8.75,8.88,62300,5.78814555955416,6.28427232180166,5.78814555955416,5.8741408650104,94179.5596519153,0.0,1.0
1994-06-30,9.25,9.25,8.75,9.25,13100,6.11889673438583,6.11889673438583,5.78814555955416,6.11889673438583,19803.4066041748,0.0,1.0
1994-07-01,9.25,9.25,8.75,8.75,3600,6.11889673438583,6.11889673438583,5.78814555955416,5.78814555955416,5442.15754007857,0.0,1.0
1994-07-05,8.62,9.25,8.5,8.75,29300,5.70215025409793,6.11889673438583,5.62276997213833,5.78814555955416,44293.1155345284,0.0,1.0
1994-07-06,8.5,9.0,8.5,8.5,59100,5.62276997213833,5.95352114697,5.62276997213833,5.62276997213833,89342.0862829566,0.0,1.0
1994-07-07,9.0,9.0,8.5,9.0,2800,5.95352114697,5.95352114697,5.62276997213833,5.95352114697,4232.78919783889,0.0,1.0
1994-07-08,8.5,9.0,8.5,8.5,32200,5.62276997213833,5.95352114697,5.62276997213833,5.62276997213833,48677.0757751472,0.0,1.0
1994-07-11,8.5,8.75,8.25,8.5,20700,5.62276997213833,5.78814555955416,5.4573943847225,5.62276997213833,31292.4058554518,0.0,1.0
1994-07-12,8.25,8.75,8.25,8.75,38400,5.4573943847225,5.78814555955416,5.4573943847225,5.78814555955416,58049.6804275047,0.0,1.0
1994-07-13,8.75,8.75,8.25,8.25,4400,5.78814555955416,5.78814555955416,5.4573943847225,5.4573943847225,6651.52588231826,0.0,1.0
1994-07-14,8.5,8.75,8.25,8.25,36900,5.62276997213833,5.78814555955416,5.4573943847225,5.4573943847225,55782.1147858054,0.0,1.0
1994-07-15,8.75,8.75,8.25,8.25,29700,5.78814555955416,5.78814555955416,5.4573943847225,5.4573943847225,44897.7997056482,0.0,1.0
1994-07-18,8.25,8.75,8.25,8.75,10700,5.4573943847225,5.78814555955416,5.4573943847225,5.78814555955416,16175.3015774557,0.0,1.0
1994-07-19,8.5,8.75,8.25,8.25,1000,5.62276997213833,5.78814555955416,5.4573943847225,5.4573943847225,1511.7104277996,0.0,1.0
1994-07-20,8.5,8.75,7.75,8.25,39200,5.62276997213833,5.78814555955416,5.12664320989083,5.4573943847225,59259.0487697445,0.0,1.0
1994-07-21,8.25,8.25,7.75,7.75,3500,5.4573943847225,5.4573943847225,5.12664320989083,5.12664320989083,5290.98649729861,0.0,1.0
1994-07-22,7.81,8.5,7.25,7.75,379200,5.16633335087063,5.62276997213833,4.79589203505916,5.12664320989083,573240.59422161,0.0,1.0
1994-07-25,8.12,8.5,7.5,7.5,31700,5.37139907926626,5.62276997213833,4.961267622475,4.961267622475,47921.2205612475,0.0,1.0
1994-07-26,8.38,9.0,8.0,8.5,53000,5.54338969017873,5.95352114697,5.29201879730666,5.62276997213833,80120.652673379,0.0,1.0
1994-07-27,8.75,9.0,8.25,9.0,33300,5.78814555955416,5.95352114697,5.4573943847225,5.95352114697,50339.9572457268,0.0,1.0
1994-07-28,8.75,8.75,8.25,8.25,34300,5.78814555955416,5.78814555955416,5.4573943847225,5.4573943847225,51851.6676735264,0.0,1.0
1994-07-29,8.75,8.75,8.38,8.75,6500,5.78814555955416,5.78814555955416,5.54338969017873,5.78814555955416,9826.11778069743,0.0,1.0
1994-08-01,8.5,8.5,8.0,8.25,13000,5.62276997213833,5.62276997213833,5.29201879730666,5.4573943847225,19652.2355613948,0.0,1.0
1994-08-02,8.25,8.5,8.0,8.0,22200,5.4573943847225,5.62276997213833,5.29201879730666,5.29201879730666,33559.9714971512,0.0,1.0
1994-08-03,8.5,8.5,8.0,8.12,20100,5.62276997213833,5.62276997213833,5.29201879730666,5.37139907926626,30385.379598772,0.0,1.0
1994-08-04,8.12,8.5,8.0,8.5,35300,5.37139907926626,5.62276997213833,5.29201879730666,5.62276997213833,53363.378101326,0.0,1.0
1994-08-05,7.75,8.25,7.75,7.75,6100,5.12664320989083,5.4573943847225,5.12664320989083,5.12664320989083,9221.43360957758,0.0,1.0
1994-08-08,7.62,8.25,7.5,7.5,76300,5.0406479044346,5.4573943847225,4.961267622475,4.961267622475,115343.50564111,0.0,1.0
1994-08-09,8.0,8.25,7.5,8.25,8100,5.29201879730666,5.4573943847225,4.961267622475,5.4573943847225,12244.8544651768,0.0,1.0
1994-08-10,8.0,8.0,7.5,7.5,395600,5.29201879730666,5.29201879730666,4.961267622475,4.961267622475,598032.645237524,0.0,1.0
1994-08-11,7.69,8.0,7.5,8.0,254400,5.08695306891103,5.29201879730666,4.961267622475,5.29201879730666,384579.132832219,0.0,1.0
1994-08-12,8.0,8.0,7.88,8.0,7100,5.29201879730666,5.29201879730666,5.21263851534706,5.29201879730666,10733.1440373772,0.0,1.0
1994-08-15,8.0,8.25,7.5,8.0,528900,5.29201879730666,5.4573943847225,4.961267622475,5.29201879730666,799543.645263211,0.0,1.0
1994-08-16,8.0,8.75,7.75,7.75,150400,5.29201879730666,5.78814555955416,5.12664320989083,5.12664320989083,227361.248341061,0.0,1.0
1994-08-17,8.5,9.0,8.25,8.5,96800,5.62276997213833,5.95352114697,5.4573943847225,5.62276997213833,146333.569411002,0.0,1.0
1994-08-18,9.0,9.0,8.25,9.0,385200,5.95352114697,5.95352114697,5.4573943847225,5.95352114697,582310.856788407,0.0,1.0
1994-08-19,8.38,9.0,8.25,8.5,55600,5.54338969017873,5.95352114697,5.4573943847225,5.62276997213833,84051.099785658,0.0,1.0
1994-08-22,8.25,9.0,8.25,8.25,30300,5.4573943847225,5.95352114697,5.4573943847225,5.4573943847225,45804.825962328,0.0,1.0
1994-08-23,8.25,8.75,8.25,8.75,81700,5.4573943847225,5.78814555955416,5.4573943847225,5.78814555955416,123506.741951228,0.0,1.0
1994-08-24,8.75,8.75,8.25,8.25,223400,5.78814555955416,5.78814555955416,5.4573943847225,5.4573943847225,337716.109570432,0.0,1.0
1994-08-25,8.38,8.75,8.25,8.75,114200,5.54338969017873,5.78814555955416,5.4573943847225,5.78814555955416,172637.330854715,0.0,1.0
1994-08-26,8.5,8.75,8.25,8.75,21200,5.62276997213833,5.78814555955416,5.4573943847225,5.78814555955416,32048.2610693516,0.0,1.0
1994-08-29,8.75,8.75,8.75,8.75,2000,5.78814555955416,5.78814555955416,5.78814555955416,5.78814555955416,3023.42085559921,0.0,1.0
1994-08-30,8.75,8.75,8.25,8.25,121200,5.78814555955416,5.78814555955416,5.4573943847225,5.4573943847225,183219.303849312,0.0,1.0
1994-08-31,8.75,9.0,8.25,8.25,57300,5.78814555955416,5.95352114697,5.4573943847225,5.4573943847225,86621.0075129173,0.0,1.0
1994-09-01,8.5,9.0,8.5,8.5,12300,5.62276997213833,5.95352114697,5.62276997213833,5.62276997213833,18594.0382619351,0.0,1.0
1994-09-02,9.0,9.0,8.5,9.0,12000,5.95352114697,5.95352114697,5.62276997213833,5.95352114697,18140.5251335952,0.0,1.0
1994-09-06,8.62,9.0,8.5,8.5,25600,5.70215025409793,5.95352114697,5.62276997213833,5.62276997213833,38699.7869516698,0.0,1.0
1994-09-07,8.5,9.0,8.5,9.0,33600,5.62276997213833,5.95352114697,5.62276997213833,5.95352114697,50793.4703740667,0.0,1.0
1994-09-08,8.88,9.0,8.5,9.0,41100,5.8741408650104,5.95352114697,5.62276997213833,5.95352114697,62131.2985825637,0.0,1.0
1994-09-09,9.0,9.0,8.5,8.5,39500,5.95352114697,5.95352114697,5.62276997213833,5.62276997213833,59712.5618980843,0.0,1.0
1994-09-12,8.88,9.0,8.5,8.5,24100,5.8741408650104,5.95352114697,5.62276997213833,5.62276997213833,36432.2213099704,0.0,1.0
1994-09-13,8.75,9.25,8.75,8.75,103100,5.78814555955416,6.11889673438583,5.78814555955416,5.78814555955416,155857.345106139,0.0,1.0
1994-09-14,9.25,9.25,8.75,9.25,61500,6.11889673438583,6.11889673438583,5.78814555955416,6.11889673438583,92970.1913096756,0.0,1.0
1994-09-15,8.5,9.0,8.5,9.0,44700,5.62276997213833,5.95352114697,5.62276997213833,5.95352114697,67573.4561226423,0.0,1.0
1994-09-16,9.0,9.0,8.5,9.0,29600,5.95352114697,5.95352114697,5.62276997213833,5.95352114697,44746.6286628682,0.0,1.0
1994-09-19,8.75,9.25,8.75,8.75,75400,5.78814555955416,6.11889673438583,5.78814555955416,5.78814555955416,113982.96625609,0.0,1.0
1994-09-20,9.12,9.25,8.75,9.25,28000,6.0329014289296,6.11889673438583,5.78814555955416,6.11889673438583,42327.8919783889,0.0,1.0
1994-09-21,9.25,9.25,8.75,8.75,9400,6.11889673438583,6.11889673438583,5.78814555955416,5.78814555955416,14210.0780213163,0.0,1.0
1994-09-22,8.75,9.25,8.75,8.75,20200,5.78814555955416,6.11889673438583,5.78814555955416,5.78814555955416,30536.550641552,0.0,1.0
1994-09-23,8.75,9.0,8.75,9.0,30500,5.78814555955416,5.95352114697,5.78814555955416,5.95352114697,46107.1680478879,0.0,1.0
1994-09-26,9.25,9.25,8.75,9.25,5000,6.11889673438583,6.11889673438583,5.78814555955416,6.11889673438583,7558.55213899802,0.0,1.0
1994-09-27,8.81,9.25,8.75,9.0,31200,5.82783570053396,6.11889673438583,5.78814555955416,5.95352114697,47165.3653473477,0.0,1.0
1994-09-28,8.5,9.0,8.5,9.0,2200,5.64261504262823,5.97453357454754,5.64261504262823,5.97453357454754,3314.06623679397,0.03,1.0
1994-09-29,8.75,9.0,8.5,9.0,38600,5.80857430858788,5.97453357454754,5.64261504262823,5.97453357454754,58146.7985182943,0.0,1.0
1994-09-30,8.5,9.0,8.5,9.0,4600,5.64261504262823,5.97453357454754,5.64261504262823,5.97453357454754,6929.4112223874,0.0,1.0
1994-10-03,9.0,9.0,8.5,8.5,7900,5.97453357454754,5.97453357454754,5.64261504262823,5.64261504262823,11900.5105775784,0.0,1.0
1994-10-04,8.75,9.0,8.5,8.5,31600,5.80857430858788,5.97453357454754,5.64261504262823,5.64261504262823,47602.0423103135,0.0,1.0
1994-10-05,8.75,9.0,8.5,9.0,4800,5.80857430858788,5.97453357454754,5.64261504262823,5.97453357454754,7230.68997118685,0.0,1.0
1994-10-06,9.0,9.0,8.5,8.5,12700,5.97453357454754,5.97453357454754,5.64261504262823,5.64261504262823,19131.2005487652,0.0,1.0
1994-10-07,8.75,9.0,8.5,8.5,5200,5.80857430858788,5.97453357454754,5.64261504262823,5.64261504262823,7833.24746878576,0.0,1.0
1994-10-10,8.75,9.0,8.5,8.5,12800,5.80857430858788,5.97453357454754,5.64261504262823,5.64261504262823,19281.8399231649,0.0,1.0
1994-10-11,8.5,9.0,8.5,9.0,22500,5.64261504262823,5.97453357454754,5.64261504262823,5.97453357454754,33893.8592399384,0.0,1.0
1994-10-12,9.0,9.0,8.5,9.0,18200,5.97453357454754,5.97453357454754,5.64261504262823,5.97453357454754,27416.3661407501,0.0,1.0
1994-10-13,9.0,9.0,8.5,8.75,9000,5.97453357454754,5.97453357454754,5.64261504262823,5.80857430858788,13557.5436959753,0.0,1.0
1994-10-14,8.25,9.0,8.25,8.75,24200,5.47665577666858,5.97453357454754,5.47665577666858,5.80857430858788,36454.7286047337,0.0,1.0
1994-10-17,8.62,8.62,8.25,8.25,33500,5.72227549028886,5.72227549028886,5.47665577666858,5.47665577666858,50464.1904239083,0.0,1.0
1994-10-18,9.0,9.0,8.25,8.25,2900,5.97453357454754,5.97453357454754,5.47665577666858,5.47665577666858,4368.54185759205,0.0,1.0
1994-10-19,9.0,9.0,8.38,9.0,4700,5.97453357454754,5.97453357454754,5.5629545949676,5.97453357454754,7080.05059678712,0.0,1.0
1994-10-20,8.5,9.0,8.5,9.0,17000,5.64261504262823,5.97453357454754,5.64261504262823,5.97453357454754,25608.6936479534,0.0,1.0
1994-10-21,8.62,9.0,8.5,9.0,6900,5.72227549028886,5.97453357454754,5.64261504262823,5.97453357454754,10394.1168335811,0.0,1.0
1994-10-24,8.5,9.0,8.5,8.5,33200,5.64261504262823,5.97453357454754,5.64261504262823,5.64261504262823,50012.272300709,0.0,1.0
1994-10-25,8.88,9.0,8.5,8.5,7000,5.8948731268869,5.97453357454754,5.64261504262823,5.64261504262823,10544.7562079808,0.0,1.0
1994-10-26,8.75,9.25,8.5,8.5,14900,5.80857430858788,6.14049284050719,5.64261504262823,5.64261504262823,22445.2667855592,0.0,1.0
1994-10-27,9.25,9.25,8.75,9.25,11700,6.14049284050719,6.14049284050719,5.80857430858788,6.14049284050719,17624.8068047679,0.0,1.0
1994-10-28,9.25,9.25,8.75,9.0,16200,6.14049284050719,6.14049284050719,5.80857430858788,5.97453357454754,24403.5786527556,0.0,1.0
1994-10-31,8.75,9.25,8.75,8.88,7300,5.80857430858788,6.14049284050719,5.80857430858788,5.8948731268869,10996.67433118,0.0,1.0
1994-11-01,9.5,10.25,9.0,9.0,137000,6.30645210646685,6.80432990434581,5.97453357454754,5.97453357454754,206375.942927625,0.0,1.0
1994-11-02,9.25,10.0,9.25,10.0,49300,6.14049284050719,6.63837063838615,6.14049284050719,6.63837063838615,74265.2115790649,0.0,1.0
1994-11-03,9.88,10.0,9.25,9.5,50600,6.55871019072552,6.63837063838615,6.14049284050719,6.30645210646685,76223.5234462614,0.0,1.0
1994-11-04,9.75,10.0,9.25,10.0,11400,6.4724113724265,6.63837063838615,6.14049284050719,6.63837063838615,17172.8886815688,0.0,1.0
1994-11-07,9.5,10.0,9.25,9.25,43800,6.30645210646685,6.63837063838615,6.14049284050719,6.14049284050719,65980.04598708,0.0,1.0
1994-11-08,10.0,10.0,9.5,10.0,35500,6.63837063838615,6.63837063838615,6.30645210646685,6.63837063838615,53476.9779119028,0.0,1.0
1994-11-09,10.0,10.0,9.5,9.5,36300,6.63837063838615,6.63837063838615,6.30645210646685,6.30645210646685,54682.0929071006,0.0,1.0
1994-11-10,9.75,10.0,9.5,10.0,7300,6.4724113724265,6.63837063838615,6.30645210646685,6.63837063838615,10996.67433118,0.0,1.0
1994-11-11,9.75,10.0,9.5,10.0,41500,6.4724113724265,6.63837063838615,6.30645210646685,6.63837063838615,62515.3403758863,0.0,1.0
1994-11-14,9.5,10.0,9.5,10.0,11300,6.30645210646685,6.63837063838615,6.30645210646685,6.63837063838615,17022.249307169,0.0,1.0
1994-11-15,10.25,10.5,9.75,10.25,143100,6.80432990434581,6.97028917030546,6.4724113724265,6.80432990434581,215564.944766008,0.0,1.0
1994-11-16,10.0,10.5,10.0,10.5,39600,6.63837063838615,6.97028917030546,6.63837063838615,6.97028917030546,59653.1922622915,0.0,1.0
1994-11-17,10.25,10.25,9.75,10.0,37500,6.80432990434581,6.80432990434581,6.4724113724265,6.63837063838615,56489.7653998972,0.0,1.0
1994-11-18,10.12,10.25,9.75,9.75,36000,6.71803108604679,6.80432990434581,6.4724113724265,6.4724113724265,54230.1747839013,0.0,1.0
1994-11-21,9.5,10.25,9.5,10.25,36000,6.30645210646685,6.80432990434581,6.30645210646685,6.80432990434581,54230.1747839013,0.0,1.0
1994-11-22,9.75,10.25,9.5,10.25,67900,6.4724113724265,6.80432990434581,6.30645210646685,6.80432990434581,102284.135217414,0.0,1.0
1994-11-23,10.0,10.0,9.25,9.5,21300,6.63837063838615,6.63837063838615,6.14049284050719,6.30645210646685,32086.1867471417,0.0,1.0
1994-11-25,9.5,10.0,9.5,10.0,3100,6.30645210646685,6.63837063838615,6.30645210646685,6.63837063838615,4669.8206063915,0.0,1.0
1994-11-28,9.75,10.25,9.5,9.5,8000,6.4724113724265,6.80432990434581,6.30645210646685,6.30645210646685,12051.1499519781,0.0,1.0
1994-11-29,9.88,10.25,9.5,9.75,15700,6.55871019072552,6.80432990434581,6.30645210646685,6.4724113724265,23650.381780757,0.0,1.0
1994-11-30,10.25,10.25,9.5,9.5,28200,6.80432990434581,6.80432990434581,6.30645210646685,6.30645210646685,42480.3035807227,0.0,1.0
1994-12-01,10.0,10.25,9.5,10.25,17600,6.63837063838615,6.80432990434581,6.30645210646685,6.80432990434581,26512.5298943518,0.0,1.0
1994-12-02,10.25,10.25,9.5,10.25,4600,6.80432990434581,6.80432990434581,6.30645210646685,6.80432990434581,6929.41122238739,0.0,1.0
1994-12-05,9.75,10.25,9.75,10.25,34400,6.4724113724265,6.80432990434581,6.4724113724265,6.80432990434581,51819.9447935057,0.0,1.0
1994-12-06,9.5,10.0,9.5,9.75,6000,6.30645210646685,6.63837063838615,6.30645210646685,6.4724113724265,9038.36246398356,0.0,1.0
1994-12-07,10.0,10.0,9.5,9.5,12200,6.63837063838615,6.63837063838615,6.30645210646685,6.30645210646685,18378.0036767666,0.0,1.0
1994-12-08,9.0,9.62,9.0,9.25,33900,5.97453357454754,6.38611255412748,5.97453357454754,6.14049284050719,51066.7479215071,0.0,1.0
1994-12-09,9.25,9.25,8.75,9.25,16300,6.14049284050719,6.14049284050719,5.80857430858788,6.14049284050719,24554.2180271553,0.0,1.0
1994-12-12,9.25,9.25,8.75,8.75,22000,6.14049284050719,6.14049284050719,5.80857430858788,5.80857430858788,33140.6623679397,0.0,1.0
1994-12-13,9.5,9.5,9.0,9.5,24800,6.30645210646685,6.30645210646685,5.97453357454754,6.30645210646685,37358.564851132,0.0,1.0
1994-12-14,9.5,9.5,9.0,9.5,6400,6.30645210646685,6.30645210646685,5.97453357454754,6.30645210646685,9640.91996158246,0.0,1.0
1994-12-15,9.5,9.5,9.0,9.0,23200,6.30645210646685,6.30645210646685,5.97453357454754,5.97453357454754,34948.3348607364,0.0,1.0
1994-12-16,9.0,9.5,9.0,9.5,34700,5.97453357454754,6.30645210646685,5.97453357454754,6.30645210646685,52271.8629167049,0.0,1.0
1994-12-19,9.0,9.5,9.0,9.0,28000,5.97453357454754,6.30645210646685,5.97453357454754,5.97453357454754,42179.0248319233,0.0,1.0
1994-12-20,9.0,9.5,9.0,9.5,2700,5.99444868646269,6.3274736134884,5.99444868646269,6.3274736134884,4053.75060677004,0.03,1.0
1994-12-21,9.12,9.5,9.0,9.0,24900,6.07437466894886,6.3274736134884,5.99444868646269,5.99444868646269,37384.5889291015,0.0,1.0
1994-12-22,9.0,9.5,9.0,9.5,22000,5.99444868646269,6.3274736134884,5.99444868646269,6.3274736134884,33030.5604996077,0.0,1.0
1994-12-23,9.25,9.62,9.0,9.0,7000,6.16096114997555,6.40739959597457,5.99444868646269,5.99444868646269,10509.7237953297,0.0,1.0
1994-12-27,9.5,9.62,9.25,9.5,17800,6.3274736134884,6.40739959597457,6.16096114997555,6.3274736134884,26724.7262224099,0.0,1.0
1994-12-28,9.5,10.0,9.5,9.5,15400,6.3274736134884,6.66049854051411,6.3274736134884,6.3274736134884,23121.3923497254,0.0,1.0
1994-12-29,9.5,10.0,9.5,9.75,15300,6.3274736134884,6.66049854051411,6.3274736134884,6.49398607700125,22971.2534383635,0.0,1.0
1994-12-30,10.0,10.0,9.5,9.5,27200,6.66049854051411,6.66049854051411,6.3274736134884,6.3274736134884,40837.783890424,0.0,1.0
1995-01-03,9.0,9.5,9.0,9.5,51800,5.99444868646269,6.3274736134884,5.99444868646269,6.3274736134884,77771.95608544,0.0,1.0
1995-01-04,9.0,9.75,9.0,9.75,22300,5.99444868646269,6.49398607700125,5.99444868646269,6.49398607700125,33480.9772336933,0.0,1.0
1995-01-05,9.0,9.75,9.0,9.75,19700,5.99444868646269,6.49398607700125,5.99444868646269,6.49398607700125,29577.3655382851,0.0,1.0
1995-01-06,9.0,9.25,8.75,9.0,82800,5.99444868646269,6.16096114997555,5.82793622294984,5.99444868646269,124315.018607615,0.0,1.0
1995-01-09,9.0,9.25,8.75,9.25,22200,5.99444868646269,6.16096114997555,5.82793622294984,6.16096114997555,33330.8383223314,0.0,1.0
1995-01-10,9.25,9.5,8.88,9.5,49300,6.16096114997555,6.3274736134884,5.91452270397653,6.3274736134884,74018.4833013936,0.0,1.0
1995-01-11,8.75,9.25,8.75,9.0,73300,5.82793622294984,6.16096114997555,5.82793622294984,5.99444868646269,110051.822028238,0.0,1.0
1995-01-12,9.12,9.12,8.75,9.0,60700,6.07437466894886,6.07437466894886,5.82793622294984,5.99444868646269,91134.319196645,0.0,1.0
1995-01-13,8.75,9.5,8.75,8.75,106600,5.82793622294984,6.3274736134884,5.82793622294984,5.82793622294984,160048.079511736,0.0,1.0
1995-01-16,9.5,9.5,8.75,9.5,17600,6.3274736134884,6.3274736134884,5.82793622294984,6.3274736134884,26424.4483996862,0.0,1.0
1995-01-17,8.75,9.5,8.75,9.5,1600,5.82793622294984,6.3274736134884,5.82793622294984,6.3274736134884,2402.22258178965,0.0,1.0
1995-01-18,9.5,9.5,8.75,8.75,6600,6.3274736134884,6.3274736134884,5.82793622294984,5.82793622294984,9909.16814988231,0.0,1.0
1995-01-19,9.25,9.5,8.75,9.5,13300,6.16096114997555,6.3274736134884,5.82793622294984,6.3274736134884,19968.4752111265,0.0,1.0
1995-01-20,8.75,9.0,8.75,8.75,1500,5.82793622294984,5.99444868646269,5.82793622294984,5.82793622294984,2252.0836704278,0.0,1.0
1995-01-23,9.5,9.5,8.75,9.5,8000,6.3274736134884,6.3274736134884,5.82793622294984,6.3274736134884,12011.1129089483,0.0,1.0
1995-01-24,9.5,9.5,8.75,9.5,24300,6.3274736134884,6.3274736134884,5.82793622294984,6.3274736134884,36483.7554609303,0.0,1.0
1995-01-25,9.0,9.5,9.0,9.0,9600,5.99444868646269,6.3274736134884,5.99444868646269,5.99444868646269,14413.3354907379,0.0,1.0
1995-01-26,9.38,9.5,9.0,9.5,27500,6.24754763100223,6.3274736134884,5.99444868646269,6.3274736134884,41288.2006245096,0.0,1.0
1995-01-27,9.5,9.5,9.0,9.25,2900,6.3274736134884,6.3274736134884,5.99444868646269,6.16096114997555,4354.02842949374,0.0,1.0
1995-01-30,9.0,9.5,9.0,9.0,6300,5.99444868646269,6.3274736134884,5.99444868646269,5.99444868646269,9458.75141579676,0.0,1.0
1995-01-31,9.5,9.5,9.0,9.06,14100,6.3274736134884,6.3274736134884,5.99444868646269,6.03441167770578,21169.5865020213,0.0,1.0
1995-02-01,9.0,9.5,9.0,9.5,5600,5.99444868646269,6.3274736134884,5.99444868646269,6.3274736134884,8407.77903626379,0.0,1.0
1995-02-02,9.0,9.0,9.0,9.0,1700,5.99444868646269,5.99444868646269,5.99444868646269,5.99444868646269,2552.36149315151,0.0,1.0
1995-02-03,9.5,9.5,9.0,9.0,5500,6.3274736134884,6.3274736134884,5.99444868646269,5.99444868646269,8257.64012490193,0.0,1.0
1995-02-06,9.25,9.5,9.0,9.5,2200,6.16096114997555,6.3274736134884,5.99444868646269,6.3274736134884,3303.05604996077,0.0,1.0
1995-02-07,9.25,9.5,9.25,9.5,1500,6.16096114997555,6.3274736134884,6.16096114997555,6.3274736134884,2252.0836704278,0.0,1.0
1995-02-08,9.38,9.5,9.0,9.0,61700,6.24754763100223,6.3274736134884,5.99444868646269,5.99444868646269,92635.7083102634,0.0,1.0
1995-02-09,9.38,9.38,9.0,9.25,10700,6.24754763100223,6.24754763100223,5.99444868646269,6.16096114997555,16064.8635157183,0.0,1.0
1995-02-10,9.25,9.38,9.0,9.38,11000,6.16096114997555,6.24754763100223,5.99444868646269,6.24754763100223,16515.2802498038,0.0,1.0
1995-02-13,9.0,9.5,8.75,9.38,31800,5.99444868646269,6.3274736134884,5.82793622294984,6.24754763100223,47744.1738130694,0.0,1.0
1995-02-14,9.0,9.0,8.5,9.0,7900,5.99444868646269,5.99444868646269,5.66142375943699,5.99444868646269,11860.9739975864,0.0,1.0
1995-02-15,9.5,9.5,8.5,8.5,51400,6.3274736134884,6.3274736134884,5.66142375943699,5.66142375943699,77171.4004399926,0.0,1.0
1995-02-16,9.5,9.5,9.0,9.25,81900,6.3274736134884,6.3274736134884,5.99444868646269,6.16096114997555,122963.768405358,0.0,1.0
1995-02-17,9.5,9.5,9.0,9.0,1500,6.3274736134884,6.3274736134884,5.99444868646269,5.99444868646269,2252.0836704278,0.0,1.0
1995-02-21,9.0,9.5,9.0,9.5,45800,5.99444868646269,6.3274736134884,5.99444868646269,6.3274736134884,68763.6214037288,0.0,1.0
1995-02-22,9.75,9.75,9.38,9.75,38600,6.49398607700125,6.49398607700125,6.24754763100223,6.49398607700125,57953.6197856754,0.0,1.0
1995-02-23,9.25,9.75,9.25,9.75,46400,6.16096114997555,6.49398607700125,6.16096114997555,6.49398607700125,69664.4548718999,0.0,1.0
1995-02-24,9.25,9.75,9.25,9.25,28200,6.16096114997555,6.49398607700125,6.16096114997555,6.16096114997555,42339.1730040426,0.0,1.0
1995-02-27,9.25,9.5,9.25,9.5,3500,6.16096114997555,6.3274736134884,6.16096114997555,6.3274736134884,5254.86189766486,0.0,1.0
1995-02-28,9.5,9.5,9.0,9.25,32500,6.3274736134884,6.3274736134884,5.99444868646269,6.16096114997555,48795.1461926023,0.0,1.0
1995-03-01,9.0,9.25,9.0,9.25,5000,5.99444868646269,6.16096114997555,5.99444868646269,6.16096114997555,7506.94556809267,0.0,1.0
1995-03-02,9.0,9.0,9.0,9.0,4000,5.99444868646269,5.99444868646269,5.99444868646269,5.99444868646269,6005.55645447413,0.0,1.0
1995-03-03,9.0,9.38,9.0,9.0,22000,5.99444868646269,6.24754763100223,5.99444868646269,5.99444868646269,33030.5604996077,0.0,1.0
1995-03-06,9.5,9.5,9.0,9.0,2400,6.3274736134884,6.3274736134884,5.99444868646269,5.99444868646269,3603.33387268448,0.0,1.0
1995-03-07,9.0,9.5,9.0,9.5,3500,5.99444868646269,6.3274736134884,5.99444868646269,6.3274736134884,5254.86189766487,0.0,1.0
1995-03-08,9.25,9.25,9.0,9.0,17800,6.16096114997555,6.16096114997555,5.99444868646269,5.99444868646269,26724.7262224099,0.0,1.0
1995-03-09,8.75,9.25,8.75,9.25,19300,5.82793622294984,6.16096114997555,5.82793622294984,6.16096114997555,28976.8098928377,0.0,1.0
1995-03-10,9.0,9.25,8.75,8.75,12900,5.99444868646269,6.16096114997555,5.82793622294984,5.82793622294984,19367.9195656791,0.0,1.0
1995-03-13,8.75,9.0,8.75,9.0,9600,5.82793622294984,5.99444868646269,5.82793622294984,5.99444868646269,14413.3354907379,0.0,1.0
1995-03-14,8.75,9.0,8.75,8.75,2800,5.82793622294984,5.99444868646269,5.82793622294984,5.82793622294984,4203.88951813189,0.0,1.0
1995-03-15,8.75,9.0,8.75,8.75,48600,5.82793622294984,5.99444868646269,5.82793622294984,5.82793622294984,72967.5109218607,0.0,1.0
1995-03-16,8.75,9.0,8.75,8.75,3000,5.82793622294984,5.99444868646269,5.82793622294984,5.82793622294984,4504.1673408556,0.0,1.0
1995-03-17,8.88,9.0,8.75,8.75,58100,5.91452270397653,5.99444868646269,5.82793622294984,5.82793622294984,87230.7075012367,0.0,1.0
1995-03-20,8.88,8.88,8.75,8.75,25200,5.91452270397653,5.91452270397653,5.82793622294984,5.82793622294984,37835.005663187,0.0,1.0
1995-03-21,9.12,9.12,9.0,9.0,24100,6.07437466894886,6.07437466894886,5.99444868646269,5.99444868646269,36183.4776382066,0.0,1.0
1995-03-22,9.0,9.5,9.0,9.0,5000,5.99444868646269,6.3274736134884,5.99444868646269,5.99444868646269,7506.94556809267,0.0,1.0
1995-03-23,9.25,9.5,9.0,9.0,25200,6.16096114997555,6.3274736134884,5.99444868646269,5.99444868646269,37835.005663187,0.0,1.0
1995-03-24,9.5,9.5,9.0,9.0,5800,6.3274736134884,6.3274736134884,5.99444868646269,5.99444868646269,8708.05685898749,0.0,1.0
1995-03-27,9.25,9.5,9.0,9.5,5900,6.16096114997555,6.3274736134884,5.99444868646269,6.3274736134884,8858.19577034934,0.0,1.0
1995-03-28,9.25,9.5,9.0,9.5,25500,6.18094264559709,6.34799514953215,6.01389014166203,6.34799514953215,38161.654867971,0.03,1.0
1995-03-29,9.0,9.25,9.0,9.12,6900,6.03059539205554,6.19811193072375,6.03059539205554,6.11100333061628,10297.4907057781,0.025,1.0
1995-03-30,9.0,9.0,9.0,9.0,2400,6.03059539205554,6.03059539205554,6.03059539205554,6.03059539205554,3581.73589766194,0.0,1.0
1995-03-31,9.5,9.5,9.0,9.0,22400,6.36562846939196,6.36562846939196,6.03059539205554,6.03059539205554,33429.5350448448,0.0,1.0
1995-04-03,9.0,9.25,9.0,9.0,6500,6.03059539205554,6.19811193072375,6.03059539205554,6.03059539205554,9700.53472283442,0.0,1.0
1995-04-04,9.0,9.5,9.0,9.5,2200,6.03059539205554,6.36562846939196,6.03059539205554,6.36562846939196,3283.25790619011,0.0,1.0
1995-04-05,9.25,9.25,9.0,9.0,1500,6.19811193072375,6.19811193072375,6.03059539205554,6.03059539205554,2238.58493603871,0.0,1.0
1995-04-06,9.5,9.5,9.0,9.12,29900,6.36562846939196,6.36562846939196,6.03059539205554,6.11100333061628,44622.4597250383,0.0,1.0
1995-04-07,9.0,9.25,9.0,9.0,21200,6.03059539205554,6.19811193072375,6.03059539205554,6.03059539205554,31638.6670960138,0.0,1.0
1995-04-10,9.0,9.5,9.0,9.0,24800,6.03059539205554,6.36562846939196,6.03059539205554,6.03059539205554,37011.2709425067,0.0,1.0
1995-04-11,9.0,9.5,9.0,9.5,4300,6.03059539205554,6.36562846939196,6.03059539205554,6.36562846939196,6417.27681664431,0.0,1.0
1995-04-12,9.38,9.5,9.12,9.12,14700,6.28522053083122,6.36562846939196,6.11100333061628,6.11100333061628,21938.1323731794,0.0,1.0
1995-04-13,9.25,9.75,9.25,9.25,10500,6.19811193072375,6.53314500806017,6.19811193072375,6.19811193072375,15670.094552271,0.0,1.0
1995-04-17,9.25,9.25,9.25,9.25,300,6.19811193072375,6.19811193072375,6.19811193072375,6.19811193072375,447.716987207742,0.0,1.0
1995-04-18,9.25,9.5,9.25,9.5,5700,6.19811193072375,6.36562846939196,6.19811193072375,6.36562846939196,8506.6227569471,0.0,1.0
1995-04-19,9.38,9.75,9.25,9.75,2200,6.28522053083122,6.53314500806017,6.19811193072375,6.53314500806017,3283.25790619011,0.0,1.0
1995-04-20,9.75,9.75,9.25,9.25,35400,6.53314500806017,6.53314500806017,6.19811193072375,6.19811193072375,52830.6044905136,0.0,1.0
1995-04-21,9.5,9.75,9.25,9.75,10800,6.36562846939196,6.53314500806017,6.19811193072375,6.53314500806017,16117.8115394787,0.0,1.0
1995-04-24,9.75,9.75,9.25,9.25,384500,6.53314500806017,6.53314500806017,6.19811193072375,6.19811193072375,573823.93860459,0.0,1.0
1995-04-25,9.25,9.75,9.25,9.25,145400,6.19811193072375,6.53314500806017,6.19811193072375,6.19811193072375,216993.499800019,0.0,1.0
1995-04-26,9.12,9.75,9.0,9.0,16100,6.11100333061628,6.53314500806017,6.03059539205554,6.03059539205554,24027.4783134822,0.0,1.0
1995-04-27,9.25,9.25,9.0,9.0,18800,6.19811193072375,6.19811193072375,6.03059539205554,6.03059539205554,28056.9311983518,0.0,1.0
1995-04-28,9.75,9.75,9.25,9.25,12900,6.53314500806017,6.53314500806017,6.19811193072375,6.19811193072375,19251.8304499329,0.0,1.0
1995-05-01,9.25,9.75,9.25,9.75,23700,6.19811193072375,6.53314500806017,6.19811193072375,6.53314500806017,35369.6419894116,0.0,1.0
1995-05-02,9.5,10.0,9.25,9.25,3900,6.36562846939196,6.70066154672838,6.19811193072375,6.19811193072375,5820.32083370065,0.0,1.0
1995-05-03,9.5,10.0,9.5,9.75,5800,6.36562846939196,6.70066154672838,6.36562846939196,6.53314500806017,8655.86175268302,0.0,1.0
1995-05-04,9.62,9.75,9.25,9.25,26800,6.4460364079527,6.53314500806017,6.19811193072375,6.19811193072375,39996.050857225,0.0,1.0
1995-05-05,9.75,9.75,9.25,9.75,8900,6.53314500806017,6.53314500806017,6.19811193072375,6.53314500806017,13282.2706204964,0.0,1.0
1995-05-08,9.25,10.0,9.25,10.0,49500,6.19811193072375,6.70066154672838,6.19811193072375,6.70066154672838,73873.3028892775,0.0,1.0
1995-05-09,9.25,10.0,9.25,9.25,4900,6.19811193072375,6.70066154672838,6.19811193072375,6.19811193072375,7312.71079105979,0.0,1.0
1995-05-10,9.25,9.5,9.25,9.25,1700,6.19811193072375,6.36562846939196,6.19811193072375,6.19811193072375,2537.06292751054,0.0,1.0
1995-05-11,9.25,9.5,9.25,9.25,2000,6.19811193072375,6.36562846939196,6.19811193072375,6.19811193072375,2984.77991471828,0.0,1.0
1995-05-12,9.75,9.75,9.25,9.25,500,6.53314500806017,6.53314500806017,6.19811193072375,6.19811193072375,746.19497867957,0.0,1.0
1995-05-15,9.38,9.5,9.25,9.25,7200,6.28522053083122,6.36562846939196,6.19811193072375,6.19811193072375,10745.2076929858,0.0,1.0
1995-05-16,9.75,9.75,9.25,9.25,5600,6.53314500806017,6.53314500806017,6.19811193072375,6.19811193072375,8357.38376121119,0.0,1.0
1995-05-17,9.38,9.38,9.25,9.38,15600,6.28522053083122,6.28522053083122,6.19811193072375,6.28522053083122,23281.2833348026,0.0,1.0
1995-05-18,9.38,9.5,9.25,9.38,8800,6.28522053083122,6.36562846939196,6.19811193072375,6.28522053083122,13133.0316247604,0.0,1.0
1995-05-19,9.75,9.75,9.25,9.38,23800,6.53314500806017,6.53314500806017,6.19811193072375,6.28522053083122,35518.8809851476,0.0,1.0
1995-05-22,9.25,9.75,9.25,9.25,5900,6.19811193072375,6.53314500806017,6.19811193072375,6.19811193072375,8805.10074841893,0.0,1.0
1995-05-23,9.75,9.75,9.25,9.75,4800,6.53314500806017,6.53314500806017,6.19811193072375,6.53314500806017,7163.47179532388,0.0,1.0
1995-05-24,9.25,9.75,9.25,9.25,18000,6.19811193072375,6.53314500806017,6.19811193072375,6.19811193072375,26863.0192324645,0.0,1.0
1995-05-25,9.5,9.5,9.25,9.5,34700,6.36562846939196,6.36562846939196,6.19811193072375,6.36562846939196,51785.9315203622,0.0,1.0
1995-05-26,9.5,9.5,9.25,9.25,1300,6.36562846939196,6.36562846939196,6.19811193072375,6.19811193072375,1940.10694456688,0.0,1.0
1995-05-30,9.5,9.5,9.5,9.5,8500,6.36562846939196,6.36562846939196,6.36562846939196,6.36562846939196,12685.3146375527,0.0,1.0
1995-05-31,9.25,9.75,9.25,9.25,19700,6.19811193072375,6.53314500806017,6.19811193072375,6.19811193072375,29400.0821599751,0.0,1.0
1995-06-01,9.25,9.5,9.25,9.25,27300,6.19811193072375,6.36562846939196,6.19811193072375,6.19811193072375,40742.2458359045,0.0,1.0
1995-06-02,9.0,9.25,8.75,9.06,121300,6.03059539205554,6.19811193072375,5.86307885338733,6.07079936133591,181026.901827664,0.0,1.0
1995-06-05,9.12,9.25,8.75,9.25,10600,6.11100333061628,6.19811193072375,5.86307885338733,6.19811193072375,15819.3335480069,0.0,1.0
1995-06-06,9.06,9.2,8.75,8.75,9700,6.07079936133591,6.16460862299011,5.86307885338733,5.86307885338733,14476.1825863837,0.0,1.0
1995-06-07,9.0,9.25,9.0,9.0,23700,6.03059539205554,6.19811193072375,6.03059539205554,6.03059539205554,35369.6419894116,0.0,1.0
1995-06-08,9.0,9.12,9.0,9.0,21000,6.03059539205554,6.11100333061628,6.03059539205554,6.03059539205554,31340.189104542,0.0,1.0
1995-06-09,9.0,9.0,9.0,9.0,4200,6.03059539205554,6.03059539205554,6.03059539205554,6.03059539205554,6268.03782090839,0.0,1.0
1995-06-12,9.25,9.25,9.0,9.0,4100,6.19811193072375,6.19811193072375,6.03059539205554,6.03059539205554,6118.79882517248,0.0,1.0
1995-06-13,9.0,9.25,9.0,9.25,43300,6.03059539205554,6.19811193072375,6.03059539205554,6.19811193072375,64620.4851536508,0.0,1.0
1995-06-14,9.12,9.25,9.0,9.0,80700,6.11100333061628,6.19811193072375,6.03059539205554,6.03059539205554,120435.869558883,0.0,1.0
1995-06-15,9.0,9.25,9.0,9.0,12700,6.03059539205554,6.19811193072375,6.03059539205554,6.03059539205554,18953.3524584611,0.0,1.0
1995-06-16,8.75,9.25,8.75,9.25,19000,5.86307885338733,6.19811193072375,5.86307885338733,6.19811193072375,28355.4091898237,0.0,1.0
1995-06-19,8.75,8.88,8.75,8.75,10600,5.86307885338733,5.9501874534948,5.86307885338733,5.86307885338733,15819.3335480069,0.0,1.0
1995-06-20,8.56,9.25,8.5,8.5,19500,5.73576628399949,6.19811193072375,5.69556231471912,5.69556231471912,29101.6041685033,0.0,1.0
1995-06-21,8.5,9.25,8.5,8.5,10900,5.69556231471912,6.19811193072375,5.69556231471912,5.69556231471912,16267.0505352146,0.0,1.0
1995-06-22,8.88,9.25,8.5,9.25,5200,5.9501874534948,6.19811193072375,5.69556231471912,6.19811193072375,7760.42777826753,0.0,1.0
1995-06-23,9.25,9.25,8.5,8.5,33100,6.19811193072375,6.19811193072375,5.69556231471912,5.69556231471912,49398.1075885876,0.0,1.0
1995-06-26,8.88,9.25,8.75,9.25,9500,5.9501874534948,6.19811193072375,5.86307885338733,6.19811193072375,14177.7045949118,0.0,1.0
1995-06-27,8.5,9.25,8.5,8.75,130000,5.69556231471912,6.19811193072375,5.69556231471912,5.86307885338733,194010.694456688,0.0,1.0
1995-06-28,8.5,9.0,8.5,8.5,16700,5.69556231471912,6.03059539205554,5.69556231471912,5.69556231471912,24922.9122878977,0.0,1.0
1995-06-29,8.5,8.69,8.25,8.5,17400,5.69556231471912,5.82287488410696,5.52804577605091,5.69556231471912,25967.5852580491,0.0,1.0
1995-06-30,7.75,8.75,7.75,8.25,77400,5.21311468335468,5.88577464249722,5.21311468335468,5.54944466292595,115065.567599213,0.03,1.0
1995-07-03,7.75,8.12,7.75,8.0,4900,5.21311468335468,5.46199886823742,5.21311468335468,5.38127967314031,7284.51267746958,0.0,1.0
1995-07-05,8.25,8.5,7.75,7.75,74100,5.54944466292595,5.71760965271158,5.21311468335468,5.21311468335468,110159.671306224,0.0,1.0
1995-07-06,8.0,8.5,8.0,8.0,69500,5.38127967314031,5.71760965271158,5.38127967314031,5.38127967314031,103321.149200844,0.0,1.0
1995-07-07,8.0,8.5,7.75,7.75,2900,5.38127967314031,5.71760965271158,5.21311468335468,5.21311468335468,4311.24219686976,0.0,1.0
1995-07-10,8.5,8.75,7.75,8.5,101400,5.71760965271158,5.88577464249722,5.21311468335468,5.71760965271158,150744.813366411,0.0,1.0
1995-07-11,8.25,8.75,8.25,8.5,5400,5.54944466292595,5.88577464249722,5.54944466292595,5.71760965271158,8027.83029761954,0.0,1.0
1995-07-12,8.5,9.0,8.5,8.5,22900,5.71760965271158,6.05393963228285,5.71760965271158,5.71760965271158,34043.9470028681,0.0,1.0
1995-07-13,9.0,9.0,8.5,9.0,5100,6.05393963228285,6.05393963228285,5.71760965271158,6.05393963228285,7581.83972552957,0.0,1.0
1995-07-14,9.12,9.25,8.5,8.5,35700,6.13465882737995,6.22210462206849,5.71760965271158,5.71760965271158,53072.878078707,0.0,1.0
1995-07-17,9.5,9.5,9.0,9.25,16100,6.39026961185412,6.39026961185412,6.05393963228285,6.22210462206849,23934.8273688286,0.0,1.0
1995-07-18,9.25,9.5,9.25,9.25,10000,6.22210462206849,6.39026961185412,6.22210462206849,6.22210462206849,14866.3524029991,0.0,1.0
1995-07-19,9.25,9.5,9.0,9.0,9700,6.22210462206849,6.39026961185412,6.05393963228285,6.05393963228285,14420.3618309092,0.0,1.0
1995-07-20,9.25,9.25,9.25,9.25,1100,6.22210462206849,6.22210462206849,6.22210462206849,6.22210462206849,1635.29876432991,0.0,1.0
1995-07-21,9.06,9.5,9.0,9.0,2300,6.0942992298314,6.39026961185412,6.05393963228285,6.05393963228285,3419.26105268981,0.0,1.0
1995-07-24,9.0,9.5,9.0,9.0,2100,6.05393963228285,6.39026961185412,6.05393963228285,6.05393963228285,3121.93400462982,0.0,1.0
1995-07-25,9.5,9.5,9.0,9.0,36200,6.39026961185412,6.39026961185412,6.05393963228285,6.05393963228285,53816.195698857,0.0,1.0
1995-07-26,9.0,9.5,9.0,9.5,30200,6.05393963228285,6.39026961185412,6.05393963228285,6.39026961185412,44896.3842570575,0.0,1.0
1995-07-27,9.38,9.5,9.0,9.5,20700,6.30955041675702,6.39026961185412,6.05393963228285,6.39026961185412,30773.3494742082,0.0,1.0
1995-07-28,9.0,9.5,9.0,9.5,2500,6.05393963228285,6.39026961185412,6.05393963228285,6.39026961185412,3716.58810074979,0.0,1.0
1995-07-31,9.0,9.25,9.0,9.0,2500,6.05393963228285,6.22210462206849,6.05393963228285,6.05393963228285,3716.58810074979,0.0,1.0
1995-08-01,9.25,9.25,9.0,9.0,1800,6.22210462206849,6.22210462206849,6.05393963228285,6.05393963228285,2675.94343253985,0.0,1.0
1995-08-02,9.0,9.5,9.0,9.5,21100,6.05393963228285,6.39026961185412,6.05393963228285,6.39026961185412,31368.0035703282,0.0,1.0
1995-08-03,9.25,9.5,9.25,9.25,60200,6.22210462206849,6.39026961185412,6.22210462206849,6.22210462206849,89495.4414660549,0.0,1.0
1995-08-04,9.25,9.25,9.25,9.25,2800,6.22210462206849,6.22210462206849,6.22210462206849,6.22210462206849,4162.57867283976,0.0,1.0
1995-08-07,9.5,9.5,9.25,9.25,7400,6.39026961185412,6.39026961185412,6.22210462206849,6.22210462206849,11001.1007782194,0.0,1.0
1995-08-08,9.25,9.75,9.25,9.75,16600,6.22210462206849,6.55843460163976,6.22210462206849,6.55843460163976,24678.1449889786,0.0,1.0
1995-08-09,9.5,9.5,9.25,9.25,12200,6.39026961185412,6.39026961185412,6.22210462206849,6.22210462206849,18136.949931659,0.0,1.0
1995-08-10,9.25,9.25,9.25,9.25,2600,6.22210462206849,6.22210462206849,6.22210462206849,6.22210462206849,3865.25162477978,0.0,1.0
1995-08-11,9.25,9.25,9.25,9.25,0,6.22210462206849,6.22210462206849,6.22210462206849,6.22210462206849,0,0.0,1.0
1995-08-14,9.5,10.12,9.25,9.75,39500,6.39026961185412,6.80731878652249,6.22210462206849,6.55843460163976,58722.0919918467,0.0,1.0
1995-08-15,10.12,10.12,9.88,10.12,11300,6.80731878652249,6.80731878652249,6.64588039632829,6.80731878652249,16798.9782153891,0.0,1.0
1995-08-16,10.12,10.12,9.75,10.12,29500,6.80731878652249,6.80731878652249,6.55843460163976,6.80731878652249,43855.7395888475,0.0,1.0
1995-08-17,10.0,10.5,9.75,10.5,49600,6.72659959142539,7.06292957099666,6.55843460163976,7.06292957099666,73737.1079188758,0.0,1.0
1995-08-18,10.25,10.25,9.75,10.25,35700,6.89476458121102,6.89476458121102,6.55843460163976,6.89476458121102,53072.878078707,0.0,1.0
1995-08-21,10.25,10.25,10.25,10.25,0,6.89476458121102,6.89476458121102,6.89476458121102,6.89476458121102,0,0.0,1.0
1995-08-22,10.25,10.25,9.75,9.75,7500,6.89476458121102,6.89476458121102,6.55843460163976,6.55843460163976,11149.7643022494,0.0,1.0
1995-08-23,10.25,10.25,9.75,10.25,72400,6.89476458121102,6.89476458121102,6.55843460163976,6.89476458121102,107632.391397714,0.0,1.0
1995-08-24,10.25,10.25,9.75,9.75,3900,6.89476458121102,6.89476458121102,6.55843460163976,6.55843460163976,5797.87743716968,0.0,1.0
1995-08-25,10.0,10.5,10.0,10.5,2200,6.72659959142539,7.06292957099666,6.72659959142539,7.06292957099666,3270.59752865981,0.0,1.0
1995-08-28,10.5,10.75,10.0,10.0,27300,7.06292957099666,7.23109456078229,6.72659959142539,6.72659959142539,40585.1420601877,0.0,1.0
1995-08-29,10.5,11.0,10.25,10.25,20800,7.06292957099666,7.39925955056793,6.89476458121102,6.89476458121102,30922.0129982382,0.0,1.0
1995-08-30,10.25,11.0,10.25,11.0,2600,6.89476458121102,7.39925955056793,6.89476458121102,7.39925955056793,3865.25162477978,0.0,1.0
1995-08-31,10.75,10.75,10.25,10.25,300,7.23109456078229,7.23109456078229,6.89476458121102,6.89476458121102,445.990572089975,0.0,1.0
1995-09-01,10.75,10.75,10.25,10.25,21100,7.23109456078229,7.23109456078229,6.89476458121102,6.89476458121102,31368.0035703282,0.0,1.0
1995-09-05,11.0,11.0,10.62,11.0,11200,7.39925955056793,7.39925955056793,7.14364876609376,7.39925955056793,16650.3146913591,0.0,1.0
1995-09-06,10.94,10.94,10.25,10.25,10300,7.35889995301938,7.35889995301938,6.89476458121102,6.89476458121102,15312.3429750891,0.0,1.0
1995-09-07,10.62,11.0,10.25,10.25,3900,7.14364876609376,7.39925955056793,6.89476458121102,6.89476458121102,5797.87743716967,0.0,1.0
1995-09-08,10.75,10.75,10.25,10.25,1700,7.23109456078229,7.23109456078229,6.89476458121102,6.89476458121102,2527.27990850986,0.0,1.0
1995-09-11,10.62,10.62,10.25,10.25,7600,7.14364876609376,7.14364876609376,6.89476458121102,6.89476458121102,11298.4278262794,0.0,1.0
1995-09-12,10.5,11.0,10.25,10.25,4500,7.06292957099666,7.39925955056793,6.89476458121102,6.89476458121102,6689.85858134962,0.0,1.0
1995-09-13,10.5,10.75,10.25,10.25,2900,7.06292957099666,7.23109456078229,6.89476458121102,6.89476458121102,4311.24219686976,0.0,1.0
1995-09-14,10.5,10.75,10.25,10.62,3700,7.06292957099666,7.23109456078229,6.89476458121102,7.14364876609376,5500.55038910969,0.0,1.0
1995-09-15,10.75,10.75,10.25,10.25,700,7.23109456078229,7.23109456078229,6.89476458121102,6.89476458121102,1040.64466820994,0.0,1.0
1995-09-18,10.5,10.5,10.0,10.0,1700,7.06292957099666,7.06292957099666,6.72659959142539,6.72659959142539,2527.27990850986,0.0,1.0
1995-09-19,10.5,10.5,10.0,10.5,900,7.06292957099666,7.06292957099666,6.72659959142539,7.06292957099666,1337.97171626992,0.0,1.0
1995-09-20,10.5,10.5,10.5,10.5,0,7.06292957099666,7.06292957099666,7.06292957099666,7.06292957099666,0,0.0,1.0
1995-09-21,9.88,10.5,9.88,10.5,15500,6.64588039632829,7.06292957099666,6.64588039632829,7.06292957099666,23042.8462246487,0.0,1.0
1995-09-22,10.0,10.0,9.75,10.0,4600,6.72659959142539,6.72659959142539,6.55843460163976,6.72659959142539,6838.52210537961,0.0,1.0
1995-09-25,10.0,10.5,9.75,10.5,13300,6.72659959142539,7.06292957099666,6.55843460163976,7.06292957099666,19772.2486959889,0.0,1.0
1995-09-26,10.5,11.0,10.0,10.5,53100,7.06292957099666,7.39925955056793,6.72659959142539,7.06292957099666,78940.3312599255,0.0,1.0
1995-09-27,10.25,10.75,10.25,10.75,10000,6.89476458121102,7.23109456078229,6.89476458121102,7.23109456078229,14866.3524029992,0.0,1.0
1995-09-28,10.75,10.75,10.25,10.25,5700,7.23109456078229,7.23109456078229,6.89476458121102,6.89476458121102,8473.82086970953,0.0,1.0
1995-09-29,10.75,10.75,10.25,10.25,5400,7.25127435955657,7.25127435955657,6.91400578469347,6.91400578469347,8005.48939697682,0.03,1.0
1995-10-02,10.75,10.75,10.25,10.75,4300,7.25127435955657,7.25127435955657,6.91400578469347,7.25127435955657,6374.74155685191,0.0,1.0
1995-10-03,10.25,10.75,10.25,10.5,9300,6.91400578469347,7.25127435955657,6.91400578469347,7.08264007212502,13787.2317392379,0.0,1.0
1995-10-04,10.25,10.5,10.0,10.5,2600,6.91400578469347,7.08264007212502,6.74537149726193,7.08264007212502,3854.49489484069,0.0,1.0
1995-10-05,10.5,10.5,10.25,10.25,500,7.08264007212502,7.08264007212502,6.91400578469347,6.91400578469347,741.249018238595,0.0,1.0
1995-10-06,10.0,10.5,10.0,10.25,15100,6.74537149726193,7.08264007212502,6.74537149726193,6.91400578469347,22385.7203508055,0.0,1.0
1995-10-09,10.0,10.12,10.0,10.0,3700,6.74537149726193,6.82631595522907,6.74537149726193,6.74537149726193,5485.24273496559,0.0,1.0
1995-10-10,10.0,10.38,10.0,10.12,34500,6.74537149726193,7.00169561415788,6.74537149726193,6.82631595522907,51146.182258463,0.0,1.0
1995-10-11,10.19,10.19,10.0,10.0,5200,6.8735335557099,6.8735335557099,6.74537149726193,6.74537149726193,7708.98978968138,0.0,1.0
1995-10-12,10.12,10.25,10.0,10.0,7300,6.82631595522907,6.91400578469347,6.74537149726193,6.74537149726193,10822.2356662835,0.0,1.0
1995-10-13,10.25,10.5,10.0,10.0,29800,6.91400578469347,7.08264007212502,6.74537149726193,6.74537149726193,44178.4414870203,0.0,1.0
1995-10-16,10.38,10.38,10.25,10.38,27600,7.00169561415788,7.00169561415788,6.91400578469347,7.00169561415788,40916.9458067704,0.0,1.0
1995-10-17,10.25,10.38,10.25,10.25,20800,6.91400578469347,7.00169561415788,6.91400578469347,6.91400578469347,30835.9591587255,0.0,1.0
1995-10-18,10.25,10.5,10.25,10.5,43300,6.91400578469347,7.08264007212502,6.91400578469347,7.08264007212502,64192.1649794623,0.0,1.0
1995-10-19,10.5,10.5,10.0,10.0,600,7.08264007212502,7.08264007212502,6.74537149726193,6.74537149726193,889.498821886314,0.0,1.0
1995-10-20,10.25,10.25,10.12,10.12,8200,6.91400578469347,6.91400578469347,6.82631595522907,6.82631595522907,12156.483899113,0.0,1.0
1995-10-23,10.5,10.5,10.0,10.0,45000,7.08264007212502,7.08264007212502,6.74537149726193,6.74537149726193,66712.4116414735,0.0,1.0
1995-10-24,10.06,10.25,10.0,10.0,42300,6.7858437262455,6.91400578469347,6.74537149726193,6.74537149726193,62709.6669429851,0.0,1.0
1995-10-25,10.12,10.5,10.06,10.25,55400,6.82631595522907,7.08264007212502,6.7858437262455,6.91400578469347,82130.3912208362,0.0,1.0
1995-10-26,10.0,10.5,10.0,10.5,6300,6.74537149726193,7.08264007212502,6.74537149726193,7.08264007212502,9339.73762980628,0.0,1.0
1995-10-27,10.25,10.25,9.5,10.0,14300,6.91400578469347,6.91400578469347,6.40810292239883,6.74537149726193,21199.7219216238,0.0,1.0
1995-10-30,10.25,10.25,9.75,9.75,1600,6.91400578469347,6.91400578469347,6.57673720983038,6.57673720983038,2371.9968583635,0.0,1.0
1995-10-31,9.75,10.0,9.75,9.75,21800,6.57673720983038,6.74537149726193,6.57673720983038,6.57673720983038,32318.4571952027,0.0,1.0
1995-11-01,10.0,10.0,9.75,9.75,3300,6.74537149726193,6.74537149726193,6.57673720983038,6.57673720983038,4892.24352037472,0.0,1.0
1995-11-02,9.5,9.5,9.5,9.5,5100,6.40810292239883,6.40810292239883,6.40810292239883,6.40810292239883,7560.73998603366,0.0,1.0
1995-11-03,10.0,10.0,9.5,9.5,2000,6.74537149726193,6.74537149726193,6.40810292239883,6.40810292239883,2964.99607295438,0.0,1.0
1995-11-06,9.5,9.75,9.5,9.5,49000,6.40810292239883,6.57673720983038,6.40810292239883,6.40810292239883,72642.4037873823,0.0,1.0
1995-11-07,9.5,10.25,9.5,10.25,6000,6.40810292239883,6.91400578469347,6.40810292239883,6.91400578469347,8894.98821886313,0.0,1.0
1995-11-08,9.75,9.88,9.5,9.5,5600,6.57673720983038,6.66442703929478,6.40810292239883,6.40810292239883,8301.98900427225,0.0,1.0
1995-11-09,9.75,9.75,9.75,9.75,4300,6.57673720983038,6.57673720983038,6.57673720983038,6.57673720983038,6374.74155685191,0.0,1.0
1995-11-10,10.12,10.12,9.75,9.75,32300,6.82631595522907,6.82631595522907,6.57673720983038,6.57673720983038,47884.6865782132,0.0,1.0
1995-11-13,10.0,10.25,9.75,9.75,19300,6.74537149726193,6.91400578469347,6.57673720983038,6.57673720983038,28612.2121040097,0.0,1.0
1995-11-14,9.75,10.5,9.75,10.5,17600,6.57673720983038,7.08264007212502,6.57673720983038,7.08264007212502,26091.9654419985,0.0,1.0
1995-11-15,9.75,9.75,9.75,9.75,2500,6.57673720983038,6.57673720983038,6.57673720983038,6.57673720983038,3706.24509119297,0.0,1.0
1995-11-16,9.75,10.25,9.75,10.25,1300,6.57673720983038,6.91400578469347,6.57673720983038,6.91400578469347,1927.24744742034,0.0,1.0
1995-11-17,10.12,10.12,9.75,9.75,5900,6.82631595522907,6.82631595522907,6.57673720983038,6.57673720983038,8746.73841521541,0.0,1.0
1995-11-20,9.94,10.25,9.75,9.75,21800,6.70489926827835,6.91400578469347,6.57673720983038,6.57673720983038,32318.4571952027,0.0,1.0
1995-11-21,9.75,10.06,9.75,9.88,62000,6.57673720983038,6.7858437262455,6.57673720983038,6.66442703929478,91914.8782615857,0.0,1.0
1995-11-22,10.0,10.25,9.75,10.25,9200,6.74537149726193,6.91400578469347,6.57673720983038,6.91400578469347,13638.9819355901,0.0,1.0
1995-11-24,9.75,10.25,9.75,9.75,19800,6.57673720983038,6.91400578469347,6.57673720983038,6.57673720983038,29353.4611222483,0.0,1.0
1995-11-27,9.75,10.25,9.75,9.75,6500,6.57673720983038,6.91400578469347,6.57673720983038,6.57673720983038,9636.23723710172,0.0,1.0
1995-11-28,10.0,10.0,9.75,9.75,2700,6.74537149726193,6.74537149726193,6.57673720983038,6.57673720983038,4002.74469848841,0.0,1.0
1995-11-29,10.12,10.25,9.75,10.0,52500,6.82631595522907,6.91400578469347,6.57673720983038,6.74537149726193,77831.1469150524,0.0,1.0
1995-11-30,10.25,10.25,9.75,9.75,9200,6.91400578469347,6.91400578469347,6.57673720983038,6.57673720983038,13638.9819355901,0.0,1.0
1995-12-01,10.38,10.5,10.0,10.25,36400,7.00169561415788,7.08264007212502,6.74537149726193,6.91400578469347,53962.9285277697,0.0,1.0
1995-12-04,10.12,10.5,10.0,10.5,47500,6.82631595522907,7.08264007212502,6.74537149726193,7.08264007212502,70418.6567326665,0.0,1.0
1995-12-05,10.75,10.75,10.0,10.5,21500,7.25127435955657,7.25127435955657,6.74537149726193,7.08264007212502,31873.7077842596,0.0,1.0
1995-12-06,10.75,10.75,10.25,10.25,25100,7.25127435955657,7.25127435955657,6.91400578469347,6.91400578469347,37210.7007155774,0.0,1.0
1995-12-07,10.0,10.75,10.0,10.25,13300,6.74537149726193,7.25127435955657,6.74537149726193,6.91400578469347,19717.2238851466,0.0,1.0
1995-12-08,10.5,10.75,10.38,10.75,3100,7.08264007212502,7.25127435955657,7.00169561415788,7.25127435955657,4595.74391307929,0.0,1.0
1995-12-11,10.75,10.75,10.25,10.75,5300,7.25127435955657,7.25127435955657,6.91400578469347,7.25127435955657,7857.2395933291,0.0,1.0
1995-12-12,10.75,10.75,10.25,10.25,14700,7.25127435955657,7.25127435955657,6.91400578469347,6.91400578469347,21792.7211362147,0.0,1.0
1995-12-13,10.38,10.75,10.25,10.5,67100,7.00169561415788,7.25127435955657,6.91400578469347,7.08264007212502,99475.6182476194,0.0,1.0
1995-12-14,11.0,11.0,10.25,11.0,19000,7.41990864698812,7.41990864698812,6.91400578469347,7.41990864698812,28167.4626930666,0.0,1.0
1995-12-15,10.62,11.0,10.25,11.0,95700,7.16358453009216,7.41990864698812,6.91400578469347,7.41990864698812,141875.062090867,0.0,1.0
1995-12-18,10.5,11.0,10.25,11.0,53900,7.08264007212502,7.41990864698812,6.91400578469347,7.41990864698812,79906.6441661205,0.0,1.0
1995-12-19,10.5,11.0,10.25,11.0,48600,7.08264007212502,7.41990864698812,6.91400578469347,7.41990864698812,72049.4045727914,0.0,1.0
1995-12-20,10.62,11.0,10.25,10.62,20300,7.16358453009216,7.41990864698812,6.91400578469347,7.16358453009216,30094.710140487,0.0,1.0
1995-12-21,10.25,11.0,10.25,11.0,8700,6.91400578469347,7.41990864698812,6.91400578469347,7.41990864698812,12897.7329173515,0.0,1.0
1995-12-22,11.0,11.0,10.25,10.25,6200,7.41990864698812,7.41990864698812,6.91400578469347,6.91400578469347,9191.48782615857,0.0,1.0
1995-12-26,10.62,11.0,10.25,11.0,14300,7.16358453009216,7.41990864698812,6.91400578469347,7.41990864698812,21199.7219216238,0.0,1.0
1995-12-27,11.0,11.5,10.25,10.25,57800,7.41990864698812,7.75717722185121,6.91400578469347,6.91400578469347,85688.3865083815,0.0,1.0
1995-12-28,11.25,11.38,10.75,11.38,15800,7.58854293441967,7.67623276388407,7.25127435955657,7.67623276388407,23423.4689763396,0.0,1.0
1995-12-29,11.12,11.25,10.94,11.25,3100,7.52108921944704,7.60901562219238,7.39934496949197,7.60901562219238,4583.37868281988,0.03,1.0
1996-01-02,10.75,11.25,10.75,11.25,1700,7.27083715009494,7.60901562219238,7.27083715009494,7.60901562219238,2513.46572928832,0.0,1.0
1996-01-03,11.25,11.25,10.75,11.25,4300,7.60901562219238,7.60901562219238,7.27083715009494,7.60901562219238,6357.58978584693,0.0,1.0
1996-01-04,10.75,11.25,10.5,11.25,10800,7.27083715009494,7.60901562219238,7.10174791404622,7.60901562219238,15967.8999272435,0.0,1.0
1996-01-05,11.0,11.0,10.25,11.0,20700,7.43992638614366,7.43992638614366,6.9326586779975,7.43992638614366,30605.1415272166,0.0,1.0
1996-01-08,11.0,11.0,11.0,11.0,600,7.43992638614366,7.43992638614366,7.43992638614366,7.43992638614366,887.105551513525,0.0,1.0
1996-01-09,10.5,10.5,10.5,10.5,17100,7.10174791404622,7.10174791404622,7.10174791404622,7.10174791404622,25282.5082181355,0.0,1.0
1996-01-10,10.75,10.75,10.25,10.25,8300,7.27083715009494,7.27083715009494,6.9326586779975,6.9326586779975,12271.6267959371,0.0,1.0
1996-01-11,10.75,10.75,10.25,10.25,2000,7.27083715009494,7.27083715009494,6.9326586779975,6.9326586779975,2957.01850504508,0.0,1.0
1996-01-12,10.38,10.75,10.25,10.75,16000,7.02058508074284,7.27083715009494,6.9326586779975,7.27083715009494,23656.1480403607,0.0,1.0
1996-01-15,10.25,10.75,10.0,10.75,9000,6.9326586779975,7.27083715009494,6.76356944194878,7.27083715009494,13306.5832727029,0.0,1.0
1996-01-16,10.25,10.62,10.25,10.25,1800,6.9326586779975,7.18291074734961,6.9326586779975,6.9326586779975,2661.31665454058,0.0,1.0
1996-01-17,10.25,10.25,10.25,10.25,12000,6.9326586779975,6.9326586779975,6.9326586779975,6.9326586779975,17742.1110302705,0.0,1.0
1996-01-18,10.25,10.25,10.25,10.25,2200,6.9326586779975,6.9326586779975,6.9326586779975,6.9326586779975,3252.72035554959,0.0,1.0
1996-01-19,10.5,10.5,10.5,10.5,3000,7.10174791404622,7.10174791404622,7.10174791404622,7.10174791404622,4435.52775756763,0.0,1.0
1996-01-22,10.25,10.25,10.25,10.25,2000,6.9326586779975,6.9326586779975,6.9326586779975,6.9326586779975,2957.01850504508,0.0,1.0
1996-01-23,10.25,10.25,10.25,10.25,400,6.9326586779975,6.9326586779975,6.9326586779975,6.9326586779975,591.403701009017,0.0,1.0
1996-01-24,10.5,10.5,10.25,10.25,17800,7.10174791404622,7.10174791404622,6.9326586779975,6.9326586779975,26317.4646949013,0.0,1.0
1996-01-25,10.5,10.75,10.25,10.25,29900,7.10174791404622,7.27083715009494,6.9326586779975,6.9326586779975,44207.426650424,0.0,1.0
1996-01-26,10.5,10.5,10.25,10.38,5600,7.10174791404622,7.10174791404622,6.9326586779975,7.02058508074284,8279.65181412624,0.0,1.0
1996-01-29,10.12,10.25,10.0,10.0,47200,6.84473227525217,6.9326586779975,6.76356944194878,6.76356944194878,69785.636719064,0.0,1.0
1996-01-30,10.75,10.75,10.75,10.75,200,7.27083715009494,7.27083715009494,7.27083715009494,7.27083715009494,295.701850504508,0.0,1.0
1996-01-31,10.0,10.25,10.0,10.25,6000,6.76356944194878,6.9326586779975,6.76356944194878,6.9326586779975,8871.05551513525,0.0,1.0
1996-02-01,10.0,10.0,10.0,10.0,200,6.76356944194878,6.76356944194878,6.76356944194878,6.76356944194878,295.701850504508,0.0,1.0
1996-02-02,10.0,10.75,10.0,10.75,4700,6.76356944194878,7.27083715009494,6.76356944194878,7.27083715009494,6948.99348685595,0.0,1.0
1996-02-05,10.5,10.5,10.0,10.0,6400,7.10174791404622,7.10174791404622,6.76356944194878,6.76356944194878,9462.45921614427,0.0,1.0
1996-02-06,10.25,10.38,10.25,10.25,6400,6.9326586779975,7.02058508074284,6.9326586779975,6.9326586779975,9462.45921614427,0.0,1.0
1996-02-07,10.25,10.75,10.0,10.25,22200,6.9326586779975,7.27083715009494,6.76356944194878,6.9326586779975,32822.9054060004,0.0,1.0
1996-02-08,10.5,10.5,10.0,10.0,6000,7.10174791404622,7.10174791404622,6.76356944194878,6.76356944194878,8871.05551513525,0.0,1.0
1996-02-09,10.0,10.5,10.0,10.0,3700,6.76356944194878,7.10174791404622,6.76356944194878,6.76356944194878,5470.48423433341,0.0,1.0
1996-02-12,10.25,10.5,10.0,10.0,11600,6.9326586779975,7.10174791404622,6.76356944194878,6.76356944194878,17150.7073292615,0.0,1.0
1996-02-13,10.38,10.5,10.0,10.25,14300,7.02058508074284,7.10174791404622,6.76356944194878,6.9326586779975,21142.6823110723,0.0,1.0
1996-02-14,10.25,10.5,10.0,10.5,9900,6.9326586779975,7.10174791404622,6.76356944194878,7.10174791404622,14637.2415999732,0.0,1.0
1996-02-15,10.5,10.5,10.0,10.0,4700,7.10174791404622,7.10174791404622,6.76356944194878,6.76356944194878,6948.99348685595,0.0,1.0
1996-02-16,10.38,10.5,10.0,10.0,22600,7.02058508074284,7.10174791404622,6.76356944194878,6.76356944194878,33414.3091070094,0.0,1.0
1996-02-20,10.5,10.5,10.0,10.5,13000,7.10174791404622,7.10174791404622,6.76356944194878,7.10174791404622,19220.6202827931,0.0,1.0
1996-02-21,10.25,10.5,10.0,10.25,52000,6.9326586779975,7.10174791404622,6.76356944194878,6.9326586779975,76882.4811311722,0.0,1.0
1996-02-22,10.75,10.75,10.5,10.75,400,7.27083715009494,7.27083715009494,7.10174791404622,7.27083715009494,591.403701009017,0.0,1.0
1996-02-23,10.25,11.0,10.25,10.5,126500,6.9326586779975,7.43992638614366,6.9326586779975,7.10174791404622,187031.420444102,0.0,1.0
1996-02-26,10.25,11.0,10.25,11.0,10200,6.9326586779975,7.43992638614366,6.9326586779975,7.43992638614366,15080.7943757299,0.0,1.0
1996-02-27,10.25,10.75,10.25,10.25,12000,6.9326586779975,7.27083715009494,6.9326586779975,6.9326586779975,17742.1110302705,0.0,1.0
1996-02-28,10.5,10.75,10.25,10.25,3800,7.10174791404622,7.27083715009494,6.9326586779975,6.9326586779975,5618.33515958566,0.0,1.0
1996-02-29,10.75,10.75,10.25,10.25,2100,7.27083715009494,7.27083715009494,6.9326586779975,6.9326586779975,3104.86943029734,0.0,1.0
1996-03-01,10.62,10.62,10.25,10.25,6800,7.18291074734961,7.18291074734961,6.9326586779975,6.9326586779975,10053.8629171533,0.0,1.0
1996-03-04,11.0,11.0,10.5,10.75,18700,7.43992638614366,7.43992638614366,7.10174791404622,7.27083715009494,27648.1230221715,0.0,1.0
1996-03-05,11.0,11.0,10.5,10.5,200,7.43992638614366,7.43992638614366,7.10174791404622,7.10174791404622,295.701850504508,0.0,1.0
1996-03-06,11.0,11.0,10.5,10.5,27500,7.43992638614366,7.43992638614366,7.10174791404622,7.10174791404622,40659.0044443699,0.0,1.0
1996-03-07,10.5,10.75,10.5,10.5,5400,7.10174791404622,7.27083715009494,7.10174791404622,7.10174791404622,7983.94996362173,0.0,1.0
1996-03-08,11.0,11.0,10.5,11.0,5200,7.43992638614366,7.43992638614366,7.10174791404622,7.43992638614366,7688.24811311722,0.0,1.0
1996-03-11,10.5,11.0,10.5,11.0,9600,7.10174791404622,7.43992638614366,7.10174791404622,7.43992638614366,14193.6888242164,0.0,1.0
1996-03-12,11.25,11.5,10.75,11.0,54200,7.60901562219238,7.7781048582411,7.27083715009494,7.43992638614366,80135.2014867218,0.0,1.0
1996-03-13,11.0,11.5,10.75,11.5,79800,7.43992638614366,7.7781048582411,7.27083715009494,7.7781048582411,117985.038351299,0.0,1.0
1996-03-14,11.0,11.12,10.75,11.0,60400,7.43992638614366,7.52108921944704,7.27083715009494,7.43992638614366,89301.9588523615,0.0,1.0
1996-03-15,10.75,10.75,10.75,10.75,100,7.27083715009494,7.27083715009494,7.27083715009494,7.27083715009494,147.850925252254,0.0,1.0
1996-03-18,11.06,11.25,10.5,10.75,47000,7.48050780279535,7.60901562219238,7.10174791404622,7.27083715009494,69489.9348685595,0.0,1.0
1996-03-19,10.88,11.25,10.5,10.5,22100,7.35876355284027,7.60901562219238,7.10174791404622,7.10174791404622,32675.0544807482,0.0,1.0
1996-03-20,10.5,10.5,10.5,10.5,600,7.10174791404622,7.10174791404622,7.10174791404622,7.10174791404622,887.105551513525,0.0,1.0
1996-03-21,10.75,11.0,10.5,10.5,27800,7.27083715009494,7.43992638614366,7.10174791404622,7.10174791404622,41102.5572201267,0.0,1.0
1996-03-22,11.0,11.0,10.5,10.5,4500,7.43992638614366,7.43992638614366,7.10174791404622,7.10174791404622,6653.29163635144,0.0,1.0
1996-03-25,11.0,11.0,10.5,11.0,1000,7.43992638614366,7.43992638614366,7.10174791404622,7.43992638614366,1478.50925252254,0.0,1.0
1996-03-26,11.0,11.12,11.0,11.0,14500,7.43992638614366,7.52108921944704,7.43992638614366,7.43992638614366,21438.3841615769,0.0,1.0
1996-03-27,11.0,11.0,11.0,11.0,0,7.43992638614366,7.43992638614366,7.43992638614366,7.43992638614366,0,0.0,1.0
1996-03-28,11.12,11.12,10.5,11.0,3900,7.54137992777289,7.54137992777289,7.12090730590066,7.45999812999117,5750.67168281593,0.03,1.0
1996-03-29,10.88,11.25,10.5,11.25,20700,7.39726632753442,7.64882777433477,7.13890592271245,7.64882777433477,30445.841751255,0.0275,1.0
1996-04-01,11.12,11.12,11.12,11.12,6000,7.56044132005356,7.56044132005356,7.56044132005356,7.56044132005356,8824.88166703043,0.0,1.0
1996-04-02,11.0,11.0,10.5,10.5,3600,7.47885382379399,7.47885382379399,7.13890592271245,7.13890592271245,5294.92900021826,0.0,1.0
1996-04-03,11.19,11.19,10.5,10.5,70400,7.60803402620498,7.60803402620498,7.13890592271245,7.13890592271245,103545.27822649,0.0,1.0
1996-04-04,11.25,11.25,10.5,10.75,45000,7.64882777433477,7.64882777433477,7.13890592271245,7.30887987325322,66186.6125027281,0.0,1.0
1996-04-08,11.25,11.25,10.5,11.0,16000,7.64882777433477,7.64882777433477,7.13890592271245,7.47885382379399,23533.0177787478,0.0,1.0
1996-04-09,11.25,11.25,10.75,11.25,63600,7.64882777433477,7.64882777433477,7.30887987325322,7.64882777433477,93543.7456705224,0.0,1.0
1996-04-10,11.0,11.25,10.75,11.25,7900,7.47885382379399,7.64882777433477,7.30887987325322,7.64882777433477,11619.4275282567,0.0,1.0
1996-04-11,11.25,11.25,10.75,10.75,56700,7.64882777433477,7.64882777433477,7.30887987325322,7.30887987325322,83395.1317534375,0.0,1.0
1996-04-12,11.5,11.5,11.0,11.5,18300,7.81880172487554,7.81880172487554,7.47885382379399,7.81880172487554,26915.8890844428,0.0,1.0
1996-04-15,11.5,11.5,11.0,11.5,15800,7.81880172487554,7.81880172487554,7.47885382379399,7.81880172487554,23238.8550565134,0.0,1.0
1996-04-16,11.5,12.0,11.0,11.0,8700,7.81880172487554,8.15874962595709,7.47885382379399,7.47885382379399,12796.0784171941,0.0,1.0
1996-04-17,12.5,12.5,11.5,12.0,24600,8.49869752703863,8.49869752703863,7.81880172487554,8.15874962595709,36182.0148348247,0.0,1.0
1996-04-18,12.88,13.25,12.5,12.5,26800,8.7570579318606,9.00861937866095,8.49869752703863,8.49869752703863,39417.8047794026,0.0,1.0
1996-04-19,13.0,13.0,12.25,12.75,24600,8.83864542812018,8.83864542812018,8.32872357649786,8.6686714775794,36182.0148348247,0.0,1.0
1996-04-22,13.25,13.25,12.5,13.0,88400,9.00861937866095,9.00861937866095,8.49869752703863,8.83864542812018,130019.923227582,0.0,1.0
1996-04-23,13.25,13.25,12.75,12.75,14500,9.00861937866095,9.00861937866095,8.6686714775794,8.6686714775794,21326.7973619902,0.0,1.0
1996-04-24,13.0,13.25,12.75,12.75,5000,8.83864542812018,9.00861937866095,8.6686714775794,8.6686714775794,7354.06805585868,0.0,1.0
1996-04-25,12.5,13.25,12.5,13.25,7700,8.49869752703863,9.00861937866095,8.49869752703863,9.00861937866095,11325.2648060224,0.0,1.0
1996-04-26,13.0,13.0,12.5,13.0,2900,8.83864542812018,8.83864542812018,8.49869752703863,8.83864542812018,4265.35947239803,0.0,1.0
1996-04-29,13.25,13.25,12.75,13.0,7600,9.00861937866095,9.00861937866095,8.6686714775794,8.83864542812018,11178.1834449052,0.0,1.0
1996-04-30,12.88,13.0,12.81,13.0,7400,8.7570579318606,8.83864542812018,8.70946522570919,8.83864542812018,10884.0207226709,0.0,1.0
1996-05-01,13.0,13.0,12.5,13.0,3100,8.83864542812018,8.83864542812018,8.49869752703863,8.83864542812018,4559.52219463238,0.0,1.0
1996-05-02,13.0,13.0,12.5,12.5,10400,8.83864542812018,8.83864542812018,8.49869752703863,8.49869752703863,15296.4615561861,0.0,1.0
1996-05-03,12.88,13.0,12.5,13.0,1100,8.7570579318606,8.83864542812018,8.49869752703863,8.83864542812018,1617.89497228891,0.0,1.0
1996-05-06,13.0,13.0,12.88,13.0,20800,8.83864542812018,8.83864542812018,8.7570579318606,8.83864542812018,30592.9231123721,0.0,1.0
1996-05-07,13.25,13.25,12.5,13.0,12300,9.00861937866095,9.00861937866095,8.49869752703863,8.83864542812018,18091.0074174124,0.0,1.0
1996-05-08,12.81,13.25,12.75,13.25,16900,8.70946522570919,9.00861937866095,8.6686714775794,9.00861937866095,24856.7500288024,0.0,1.0
1996-05-09,13.0,13.0,12.5,12.62,53400,8.83864542812018,8.83864542812018,8.49869752703863,8.5802850232982,78541.4468365707,0.0,1.0
1996-05-10,13.0,13.62,13.0,13.0,54900,8.83864542812018,9.26018082546129,8.83864542812018,8.83864542812018,80747.6672533283,0.0,1.0
1996-05-13,12.75,13.25,12.75,12.75,17000,8.6686714775794,9.00861937866095,8.6686714775794,8.6686714775794,25003.8313899195,0.0,1.0
1996-05-14,12.88,13.25,12.75,12.75,9500,8.7570579318606,9.00861937866095,8.6686714775794,8.6686714775794,13972.7293061315,0.0,1.0
1996-05-15,13.25,13.25,12.75,13.25,2100,9.00861937866095,9.00861937866095,8.6686714775794,9.00861937866095,3088.70858346065,0.0,1.0
1996-05-16,12.5,13.25,12.5,12.75,6100,8.49869752703863,9.00861937866095,8.49869752703863,8.6686714775794,8971.9630281476,0.0,1.0
1996-05-17,13.25,13.25,12.5,12.5,23500,9.00861937866095,9.00861937866095,8.49869752703863,8.49869752703863,34564.1198625358,0.0,1.0
1996-05-20,12.5,13.25,12.5,12.5,8000,8.49869752703863,9.00861937866095,8.49869752703863,8.49869752703863,11766.5088893739,0.0,1.0
1996-05-21,13.06,13.06,13.06,13.06,100,8.87943917624996,8.87943917624996,8.87943917624996,8.87943917624996,147.081361117174,0.0,1.0
1996-05-22,12.75,13.0,12.75,12.75,51000,8.6686714775794,8.83864542812018,8.6686714775794,8.6686714775794,75011.4941697586,0.0,1.0
1996-05-23,13.25,13.25,12.5,13.25,11800,9.00861937866095,9.00861937866095,8.49869752703863,9.00861937866095,17355.6006118265,0.0,1.0
1996-05-24,12.5,13.25,12.5,13.12,37300,8.49869752703863,9.00861937866095,8.49869752703863,8.92023292437975,54861.3476967058,0.0,1.0
1996-05-28,13.0,13.25,12.5,13.25,6500,8.83864542812018,9.00861937866095,8.49869752703863,9.00861937866095,9560.28847261629,0.0,1.0
1996-05-29,13.0,13.25,12.75,13.0,11300,8.83864542812018,9.00861937866095,8.6686714775794,8.83864542812018,16620.1938062406,0.0,1.0
1996-05-30,13.38,14.0,12.75,12.75,71800,9.09700583294215,9.51854123028327,8.6686714775794,8.6686714775794,105604.417282131,0.0,1.0
1996-05-31,13.5,14.0,13.25,14.0,43200,9.17859332920172,9.51854123028327,9.00861937866095,9.51854123028327,63539.1480026191,0.0,1.0
1996-06-03,13.62,14.0,13.5,13.75,45300,9.26018082546129,9.51854123028327,9.17859332920172,9.34856727974249,66627.8565860797,0.0,1.0
1996-06-04,14.0,14.25,13.5,13.5,23500,9.51854123028327,9.68851518082404,9.17859332920172,9.17859332920172,34564.1198625358,0.0,1.0
1996-06-05,13.75,14.25,13.75,13.75,18800,9.34856727974249,9.68851518082404,9.34856727974249,9.34856727974249,27651.2958900287,0.0,1.0
1996-06-06,13.5,14.25,13.5,14.25,1500,9.17859332920172,9.68851518082404,9.17859332920172,9.68851518082404,2206.22041675761,0.0,1.0
1996-06-07,13.25,13.88,13.25,13.5,13000,9.00861937866095,9.4369537340237,9.00861937866095,9.17859332920172,19120.5769452326,0.0,1.0
1996-06-10,13.5,13.75,13.19,13.19,27300,9.17859332920172,9.34856727974249,8.96782563053116,8.96782563053116,40153.2115849884,0.0,1.0
1996-06-11,13.25,13.75,13.25,13.75,46700,9.00861937866095,9.34856727974249,9.00861937866095,9.34856727974249,68686.9956417201,0.0,1.0
1996-06-12,13.5,13.5,13.5,13.5,5400,9.17859332920172,9.17859332920172,9.17859332920172,9.17859332920172,7942.39350032738,0.0,1.0
1996-06-13,13.0,13.5,13.0,13.5,10700,8.83864542812018,9.17859332920172,8.83864542812018,9.17859332920172,15737.7056395376,0.0,1.0
1996-06-14,13.25,13.25,13.0,13.0,24400,9.00861937866095,9.00861937866095,8.83864542812018,8.83864542812018,35887.8521125904,0.0,1.0
1996-06-17,13.25,13.25,13.25,13.25,1400,9.00861937866095,9.00861937866095,9.00861937866095,9.00861937866095,2059.13905564043,0.0,1.0
1996-06-18,12.75,13.25,12.75,13.25,3100,8.6686714775794,9.00861937866095,8.6686714775794,9.00861937866095,4559.52219463239,0.0,1.0
1996-06-19,13.0,13.0,12.75,13.0,37600,8.83864542812018,8.83864542812018,8.6686714775794,8.83864542812018,55302.5917800573,0.0,1.0
1996-06-20,13.12,13.25,13.0,13.0,17000,8.92023292437975,9.00861937866095,8.83864542812018,8.83864542812018,25003.8313899195,0.0,1.0
1996-06-21,12.75,13.25,12.75,13.25,1300,8.6686714775794,9.00861937866095,8.6686714775794,9.00861937866095,1912.05769452326,0.0,1.0
1996-06-24,13.0,13.25,13.0,13.19,23200,8.83864542812018,9.00861937866095,8.83864542812018,8.96782563053116,34122.8757791843,0.0,1.0
1996-06-25,13.0,13.25,12.75,13.25,3000,8.83864542812018,9.00861937866095,8.6686714775794,9.00861937866095,4412.44083351521,0.0,1.0
1996-06-26,13.0,13.5,13.0,13.25,11400,8.83864542812018,9.17859332920172,8.83864542812018,9.00861937866095,16767.2751673578,0.0,1.0
1996-06-27,13.5,14.0,13.0,13.0,24700,9.17859332920172,9.51854123028327,8.83864542812018,8.83864542812018,36329.0961959419,0.0,1.0
1996-06-28,13.5,14.0,13.5,14.0,23500,9.19899020326661,9.53969354412834,9.19899020326661,9.53969354412834,34487.481015834,0.03,1.0
1996-07-01,13.5,14.0,13.5,13.5,8100,9.19899020326661,9.53969354412834,9.19899020326661,9.19899020326661,11887.1743075853,0.0,1.0
1996-07-02,13.75,13.88,13.5,13.62,29400,9.36934187369748,9.45792474232153,9.19899020326661,9.28075900507343,43146.0400793838,0.0,1.0
1996-07-03,13.75,13.88,13.5,13.5,15500,9.36934187369748,9.45792474232153,9.19899020326661,9.19899020326661,22747.0619466139,0.0,1.0
1996-07-05,14.0,14.0,13.5,14.0,2000,9.53969354412834,9.53969354412834,9.19899020326661,9.53969354412834,2935.10476730502,0.0,1.0
1996-07-08,13.5,14.0,13.5,14.0,6100,9.19899020326661,9.53969354412834,9.19899020326661,9.53969354412834,8952.06954028031,0.0,1.0
1996-07-09,13.75,14.0,13.5,14.0,33900,9.36934187369748,9.53969354412834,9.19899020326661,9.53969354412834,49750.02580582,0.0,1.0
1996-07-10,13.0,14.0,12.5,13.62,47900,8.85828686240489,9.53969354412834,8.51758352154316,9.28075900507343,70295.7591769552,0.0,1.0
1996-07-11,13.25,13.25,12.75,13.0,33400,9.02863853283575,9.02863853283575,8.68793519197402,8.85828686240489,49016.2496139938,0.0,1.0
1996-07-12,13.12,13.25,12.81,12.81,13000,8.9400556642117,9.02863853283575,8.72881959287743,8.72881959287743,19078.1809874826,0.0,1.0
1996-07-15,12.75,13.0,12.5,12.88,49700,8.68793519197402,8.85828686240489,8.51758352154316,8.77651806059807,72937.3534675297,0.0,1.0
1996-07-16,12.25,13.0,12.25,12.75,42200,8.3472318511123,8.85828686240489,8.3472318511123,8.68793519197402,61930.7105901359,0.0,1.0
1996-07-17,12.25,13.0,12.0,12.5,50600,8.3472318511123,8.85828686240489,8.17688018068143,8.51758352154316,74258.150612817,0.0,1.0
1996-07-18,12.12,12.5,12.0,12.12,81300,8.25864898248825,8.51758352154316,8.17688018068143,8.25864898248825,119312.008790949,0.0,1.0
1996-07-19,12.12,12.12,12.12,12.12,1300,8.25864898248825,8.25864898248825,8.25864898248825,8.25864898248825,1907.81809874826,0.0,1.0
1996-07-22,12.5,12.5,12.12,12.12,12300,8.51758352154316,8.51758352154316,8.25864898248825,8.25864898248825,18050.8943189259,0.0,1.0
1996-07-23,12.25,12.5,11.88,12.5,3400,8.3472318511123,8.51758352154316,8.09511137887462,8.51758352154316,4989.67810441853,0.0,1.0
1996-07-24,11.62,12.25,11.5,11.5,8900,7.91794564162652,8.3472318511123,7.83617683981971,7.83617683981971,13061.2162145073,0.0,1.0
1996-07-25,12.25,12.25,11.75,12.25,18400,8.3472318511123,8.3472318511123,8.00652851025057,8.3472318511123,27002.9638592062,0.0,1.0
1996-07-26,11.75,12.5,11.75,12.5,23500,8.00652851025057,8.51758352154316,8.00652851025057,8.51758352154316,34487.481015834,0.0,1.0
1996-07-29,12.5,12.5,11.75,11.75,3900,8.51758352154316,8.51758352154316,8.00652851025057,8.00652851025057,5723.45429624479,0.0,1.0
1996-07-30,12.25,12.5,12.25,12.5,1100,8.3472318511123,8.51758352154316,8.3472318511123,8.51758352154316,1614.30762201776,0.0,1.0
1996-07-31,12.25,12.5,12.0,12.5,15200,8.3472318511123,8.51758352154316,8.17688018068143,8.51758352154316,22306.7962315181,0.0,1.0
1996-08-01,12.75,12.75,12.5,12.5,2300,8.68793519197402,8.68793519197402,8.51758352154316,8.51758352154316,3375.37048240077,0.0,1.0
1996-08-02,12.88,13.25,12.0,12.75,24400,8.77651806059807,9.02863853283575,8.17688018068143,8.68793519197402,35808.2781611212,0.0,1.0
1996-08-05,13.0,13.25,13.0,13.0,4500,8.85828686240489,9.02863853283575,8.85828686240489,8.85828686240489,6603.98572643629,0.0,1.0
1996-08-06,13.0,13.38,12.75,12.75,12300,8.85828686240489,9.1172214014598,8.68793519197402,8.68793519197402,18050.8943189259,0.0,1.0
1996-08-07,12.88,13.25,12.75,13.0,29400,8.77651806059807,9.02863853283575,8.68793519197402,8.85828686240489,43146.0400793838,0.0,1.0
1996-08-08,13.5,13.5,13.0,13.5,10300,9.19899020326661,9.19899020326661,8.85828686240489,9.19899020326661,15115.7895516209,0.0,1.0
1996-08-09,13.38,13.5,13.0,13.5,3700,9.1172214014598,9.19899020326661,8.85828686240489,9.19899020326661,5429.94381951428,0.0,1.0
1996-08-12,13.5,13.5,13.0,13.0,12300,9.19899020326661,9.19899020326661,8.85828686240489,8.85828686240489,18050.8943189259,0.0,1.0
1996-08-13,13.0,13.5,13.0,13.5,3300,8.85828686240489,9.19899020326661,8.85828686240489,9.19899020326661,4842.92286605328,0.0,1.0
1996-08-14,13.0,13.5,13.0,13.0,2600,8.85828686240489,9.19899020326661,8.85828686240489,8.85828686240489,3815.63619749652,0.0,1.0
1996-08-15,13.0,13.0,13.0,13.0,0,8.85828686240489,8.85828686240489,8.85828686240489,8.85828686240489,0,0.0,1.0
1996-08-16,13.5,13.5,13.0,13.0,400,9.19899020326661,9.19899020326661,8.85828686240489,8.85828686240489,587.020953461004,0.0,1.0
1996-08-19,13.5,13.5,13.0,13.5,800,9.19899020326661,9.19899020326661,8.85828686240489,9.19899020326661,1174.04190692201,0.0,1.0
1996-08-20,13.12,13.25,13.0,13.0,5600,8.9400556642117,9.02863853283575,8.85828686240489,8.85828686240489,8218.29334845405,0.0,1.0
1996-08-21,13.38,13.5,13.0,13.0,1900,9.1172214014598,9.19899020326661,8.85828686240489,8.85828686240489,2788.34952893977,0.0,1.0
1996-08-22,13.5,13.5,13.0,13.0,400,9.19899020326661,9.19899020326661,8.85828686240489,8.85828686240489,587.020953461004,0.0,1.0
1996-08-23,13.5,13.5,13.5,13.5,0,9.19899020326661,9.19899020326661,9.19899020326661,9.19899020326661,0,0.0,1.0
1996-08-26,13.0,13.5,13.0,13.5,11800,8.85828686240489,9.19899020326661,8.85828686240489,9.19899020326661,17317.1181270996,0.0,1.0
1996-08-27,13.38,13.5,13.0,13.25,40900,9.1172214014598,9.19899020326661,8.85828686240489,9.02863853283575,60022.8924913876,0.0,1.0
1996-08-28,13.0,13.75,13.0,13.75,2000,8.85828686240489,9.36934187369748,8.85828686240489,9.36934187369748,2935.10476730502,0.0,1.0
1996-08-29,13.0,13.75,13.0,13.75,300,8.85828686240489,9.36934187369748,8.85828686240489,9.36934187369748,440.265715095753,0.0,1.0
1996-08-30,13.0,13.75,13.0,13.0,800,8.85828686240489,9.36934187369748,8.85828686240489,8.85828686240489,1174.04190692201,0.0,1.0
1996-09-03,13.5,13.98,13.0,13.75,22700,9.19899020326661,9.52606541049387,8.85828686240489,9.36934187369748,33313.439108912,0.0,1.0
1996-09-04,13.25,14.0,13.25,14.0,12100,9.02863853283575,9.53969354412834,9.02863853283575,9.53969354412834,17757.3838421954,0.0,1.0
1996-09-05,13.25,13.81,13.25,13.25,2700,9.02863853283575,9.41022627460088,9.02863853283575,9.02863853283575,3962.39143586178,0.0,1.0
1996-09-06,13.98,14.0,13.25,14.0,1600,9.52606541049387,9.53969354412834,9.02863853283575,9.53969354412834,2348.08381384402,0.0,1.0
1996-09-09,13.75,14.0,13.5,14.0,7800,9.36934187369748,9.53969354412834,9.19899020326661,9.53969354412834,11446.9085924896,0.0,1.0
1996-09-10,13.25,14.0,13.25,13.75,5300,9.02863853283575,9.53969354412834,9.02863853283575,9.36934187369748,7778.0276333583,0.0,1.0
1996-09-11,14.0,14.0,13.25,13.25,14800,9.53969354412834,9.53969354412834,9.02863853283575,9.02863853283575,21719.7752780571,0.0,1.0
1996-09-12,13.88,14.0,13.5,13.75,50000,9.45792474232153,9.53969354412834,9.19899020326661,9.36934187369748,73377.6191826254,0.0,1.0
1996-09-13,13.5,14.0,13.5,13.5,6900,9.19899020326661,9.53969354412834,9.19899020326661,9.19899020326661,10126.1114472023,0.0,1.0
1996-09-16,13.25,14.0,13.25,13.88,19200,9.02863853283575,9.53969354412834,9.02863853283575,9.45792474232153,28177.0057661282,0.0,1.0
1996-09-17,13.88,13.88,13.25,13.56,11100,9.45792474232153,9.45792474232153,9.02863853283575,9.23987460417002,16289.8314585428,0.0,1.0
1996-09-18,14.0,14.0,13.5,13.88,30400,9.53969354412834,9.53969354412834,9.19899020326661,9.45792474232153,44613.5924630363,0.0,1.0
1996-09-19,13.5,14.25,13.5,14.25,3200,9.19899020326661,9.7100452145592,9.19899020326661,9.7100452145592,4696.16762768803,0.0,1.0
1996-09-20,14.25,14.25,13.5,13.5,24200,9.7100452145592,9.7100452145592,9.19899020326661,9.19899020326661,35514.7676843907,0.0,1.0
1996-09-23,13.5,14.0,13.5,14.0,11000,9.19899020326661,9.53969354412834,9.19899020326661,9.53969354412834,16143.0762201776,0.0,1.0
1996-09-24,13.25,13.38,13.25,13.25,500,9.02863853283575,9.1172214014598,9.02863853283575,9.02863853283575,733.776191826255,0.0,1.0
1996-09-25,13.75,14.0,13.25,14.0,14200,9.36934187369748,9.53969354412834,9.02863853283575,9.53969354412834,20839.2438478656,0.0,1.0
1996-09-26,14.12,14.25,13.75,14.25,9900,9.62146234593515,9.7100452145592,9.36934187369748,9.7100452145592,14528.7685981598,0.0,1.0
1996-09-27,13.75,13.75,13.75,13.75,400,9.38978407414918,9.38978407414918,9.38978407414918,9.38978407414918,585.7429688018,0.03,1.0
1996-09-30,14.0,14.25,13.75,13.75,15500,9.56050742095189,9.7312307677546,9.38978407414918,9.38978407414918,22697.5400410697,0.0,1.0
1996-10-01,14.38,14.38,13.75,13.75,4900,9.82000690809201,9.82000690809201,9.38978407414918,9.38978407414918,7175.35136782205,0.0,1.0
1996-10-02,14.0,14.38,14.0,14.38,7400,9.56050742095189,9.82000690809201,9.56050742095189,9.82000690809201,10836.2449228333,0.0,1.0
1996-10-03,13.75,14.12,13.5,13.75,10600,9.38978407414918,9.64245462741719,9.21906072734646,9.38978407414918,15522.1886732477,0.0,1.0
1996-10-04,13.62,14.25,13.62,13.62,22500,9.30100793381177,9.7312307677546,9.30100793381177,9.30100793381177,32948.0419951012,0.0,1.0
1996-10-07,13.62,14.25,13.62,13.62,3700,9.30100793381177,9.7312307677546,9.30100793381177,9.30100793381177,5418.12246141665,0.0,1.0
1996-10-08,13.5,14.0,13.5,13.5,6700,9.21906072734646,9.56050742095189,9.21906072734646,9.21906072734646,9811.19472743015,0.0,1.0
1996-10-09,13.5,13.5,13.5,13.5,100,9.21906072734646,9.21906072734646,9.21906072734646,9.21906072734646,146.43574220045,0.0,1.0
1996-10-10,13.62,13.62,13.62,13.62,300,9.30100793381177,9.30100793381177,9.30100793381177,9.30100793381177,439.30722660135,0.0,1.0
1996-10-11,14.25,14.25,13.5,13.5,1500,9.7312307677546,9.7312307677546,9.21906072734646,9.21906072734646,2196.53613300675,0.0,1.0
1996-10-14,14.19,14.25,13.5,14.25,5200,9.69025716452195,9.7312307677546,9.21906072734646,9.7312307677546,7614.6585944234,0.0,1.0
1996-10-15,14.25,14.25,13.88,14.0,9800,9.7312307677546,9.7312307677546,9.47856021448659,9.56050742095189,14350.7027356441,0.0,1.0
1996-10-16,14.0,14.25,13.75,14.25,2300,9.56050742095189,9.7312307677546,9.38978407414918,9.7312307677546,3368.02207061035,0.0,1.0
1996-10-17,14.0,14.25,13.75,14.25,3100,9.56050742095189,9.7312307677546,9.38978407414918,9.7312307677546,4539.50800821395,0.0,1.0
1996-10-18,13.75,13.75,13.75,13.75,1100,9.38978407414918,9.38978407414918,9.38978407414918,9.38978407414918,1610.79316420495,0.0,1.0
1996-10-21,14.0,14.0,13.75,14.0,11700,9.56050742095189,9.56050742095189,9.38978407414918,9.56050742095189,17132.9818374526,0.0,1.0
1996-10-22,14.0,14.0,13.5,13.5,1500,9.56050742095189,9.56050742095189,9.21906072734646,9.21906072734646,2196.53613300675,0.0,1.0
1996-10-23,13.5,14.0,13.5,14.0,600,9.21906072734646,9.56050742095189,9.21906072734646,9.56050742095189,878.6144532027,0.0,1.0
1996-10-24,13.62,14.0,13.62,13.88,19400,9.30100793381177,9.56050742095189,9.30100793381177,9.47856021448659,28408.5339868873,0.0,1.0
1996-10-25,14.0,14.0,13.5,13.5,3700,9.56050742095189,9.56050742095189,9.21906072734646,9.21906072734646,5418.12246141665,0.0,1.0
1996-10-28,13.5,14.0,13.5,14.0,1000,9.21906072734646,9.56050742095189,9.21906072734646,9.56050742095189,1464.3574220045,0.0,1.0
1996-10-29,14.0,14.0,13.88,13.88,3500,9.56050742095189,9.56050742095189,9.47856021448659,9.47856021448659,5125.25097701575,0.0,1.0
1996-10-30,13.75,13.75,13.75,13.75,300,9.38978407414918,9.38978407414918,9.38978407414918,9.38978407414918,439.30722660135,0.0,1.0
1996-10-31,13.75,14.25,13.75,14.25,4300,9.38978407414918,9.7312307677546,9.38978407414918,9.7312307677546,6296.73691461935,0.0,1.0
1996-11-01,14.75,14.75,14.0,14.38,34500,10.07267746136,10.07267746136,9.56050742095189,9.82000690809201,50520.3310591554,0.0,1.0
1996-11-04,15.38,15.44,14.5,14.88,42700,10.5029002953029,10.5438738985355,9.90195411455731,10.1614536016974,62528.0619195919,0.0,1.0
1996-11-05,15.0,15.38,14.62,14.88,32200,10.2434008081627,10.5029002953029,9.98390132102262,10.1614536016974,47152.3089885451,0.0,1.0
1996-11-06,15.38,15.38,14.62,15.25,14800,10.5029002953029,10.5029002953029,9.98390132102262,10.4141241549655,21672.4898456665,0.0,1.0
1996-11-07,15.5,15.5,14.88,15.5,19200,10.5848475017682,10.5848475017682,10.1614536016974,10.5848475017682,28115.6625024863,0.0,1.0
1996-11-08,15.5,15.5,15.0,15.0,11300,10.5848475017682,10.5848475017682,10.2434008081627,10.2434008081627,16547.2388686508,0.0,1.0
1996-11-11,15.5,15.5,15.0,15.5,1700,10.5848475017682,10.5848475017682,10.2434008081627,10.5848475017682,2489.40761740764,0.0,1.0
1996-11-12,15.0,15.5,14.75,15.5,6400,10.2434008081627,10.5848475017682,10.07267746136,10.5848475017682,9371.88750082883,0.0,1.0
1996-11-13,15.0,15.31,15.0,15.0,19400,10.2434008081627,10.4550977581981,10.2434008081627,10.2434008081627,28408.5339868874,0.0,1.0
1996-11-14,15.38,15.5,15.0,15.0,13600,10.5029002953029,10.5848475017682,10.2434008081627,10.2434008081627,19915.2609392611,0.0,1.0
1996-11-15,15.62,15.62,15.0,15.5,16000,10.6667947082335,10.6667947082335,10.2434008081627,10.5848475017682,23429.7187520719,0.0,1.0
1996-11-18,15.12,15.62,14.88,15.62,34600,10.325348014628,10.6667947082335,10.1614536016974,10.6667947082335,50666.7668013559,0.0,1.0
1996-11-19,15.0,15.62,14.75,15.62,20900,10.2434008081627,10.6667947082335,10.07267746136,10.6667947082335,30605.0701198942,0.0,1.0
1996-11-20,15.25,15.62,14.75,14.75,2000,10.4141241549655,10.6667947082335,10.07267746136,10.07267746136,2928.71484400899,0.0,1.0
1996-11-21,15.5,15.5,14.75,14.75,1200,10.5848475017682,10.5848475017682,10.07267746136,10.07267746136,1757.22890640539,0.0,1.0
1996-11-22,15.5,15.5,14.75,14.75,8700,10.5848475017682,10.5848475017682,10.07267746136,10.07267746136,12739.9095714391,0.0,1.0
1996-11-25,15.0,15.5,15.0,15.0,9400,10.2434008081627,10.5848475017682,10.2434008081627,10.2434008081627,13764.9597668424,0.0,1.0
1996-11-26,15.25,15.25,14.75,15.0,54700,10.4141241549655,10.4141241549655,10.07267746136,10.2434008081627,80100.3509836458,0.0,1.0
1996-11-27,15.0,15.5,15.0,15.0,13700,10.2434008081627,10.5848475017682,10.2434008081627,10.2434008081627,20061.6966814617,0.0,1.0
1996-11-29,15.38,15.38,15.25,15.25,2400,10.5029002953029,10.5029002953029,10.4141241549655,10.4141241549655,3514.45781281079,0.0,1.0
1996-12-02,15.5,15.5,15.25,15.25,29600,10.5848475017682,10.5848475017682,10.4141241549655,10.4141241549655,43344.979691333,0.0,1.0
1996-12-03,15.25,15.62,15.25,15.25,33200,10.4141241549655,10.6667947082335,10.4141241549655,10.4141241549655,48616.6664105492,0.0,1.0
1996-12-04,15.75,15.75,15.38,15.62,38400,10.7555708485709,10.7555708485709,10.5029002953029,10.6667947082335,56231.3250049727,0.0,1.0
1996-12-05,15.75,15.75,15.5,15.75,8600,10.7555708485709,10.7555708485709,10.5848475017682,10.7555708485709,12593.4738292387,0.0,1.0
1996-12-06,16.25,16.5,15.5,15.5,78300,11.0970175421763,11.267740888979,10.5848475017682,10.5848475017682,114659.186142952,0.0,1.0
1996-12-09,16.25,16.75,16.0,16.0,27500,11.0970175421763,11.4384642357817,10.9262941953736,10.9262941953736,40269.8291051238,0.0,1.0
1996-12-10,16.75,17.0,16.44,16.44,52200,11.4384642357817,11.6091875825844,11.2267672857464,11.2267672857464,76439.4574286351,0.0,1.0
1996-12-11,16.5,17.0,16.25,16.98,13000,11.267740888979,11.6091875825844,11.0970175421763,11.5955297148402,19036.6464860585,0.0,1.0
1996-12-12,16.5,17.0,16.5,16.5,17300,11.267740888979,11.6091875825844,11.267740888979,11.267740888979,25333.3834006779,0.0,1.0
1996-12-13,16.38,16.75,16.25,16.75,35200,11.1857936825137,11.4384642357817,11.0970175421763,11.4384642357817,51545.3812545585,0.0,1.0
1996-12-16,16.25,16.75,16.0,16.75,4000,11.0970175421763,11.4384642357817,10.9262941953736,11.4384642357817,5857.429688018,0.0,1.0
1996-12-17,16.5,16.5,16.0,16.5,18200,11.267740888979,11.267740888979,10.9262941953736,11.267740888979,26651.3050804819,0.0,1.0
1996-12-18,16.19,16.5,16.0,16.5,16200,11.0560439389437,11.267740888979,10.9262941953736,11.267740888979,23722.5902364728,0.0,1.0
1996-12-19,15.75,16.0,15.5,15.5,37700,10.7555708485709,10.9262941953736,10.5848475017682,10.5848475017682,55206.2748095695,0.0,1.0
1996-12-20,16.0,16.0,15.75,15.75,14600,10.9262941953736,10.9262941953736,10.7555708485709,10.7555708485709,21379.6183612657,0.0,1.0
1996-12-23,15.75,16.0,15.75,15.75,7500,10.7555708485709,10.9262941953736,10.7555708485709,10.7555708485709,10982.6806650337,0.0,1.0
1996-12-24,15.75,15.75,15.62,15.75,3400,10.7555708485709,10.7555708485709,10.6667947082335,10.7555708485709,4978.81523481529,0.0,1.0
1996-12-26,16.0,16.0,15.75,16.0,8900,10.9262941953736,10.9262941953736,10.7555708485709,10.9262941953736,13032.78105584,0.0,1.0
1996-12-27,16.25,16.25,15.5,16.0,13800,11.1175043437926,11.1175043437926,10.6043887586945,10.9464658154266,20170.8938503999,0.03,1.0
1996-12-30,15.75,16.25,15.5,16.25,10000,10.7754272870605,11.1175043437926,10.6043887586945,11.1175043437926,14616.5897466666,0.0,1.0
1996-12-31,15.25,15.88,15.25,15.75,8700,10.4333502303285,10.8643673218109,10.4333502303285,10.7754272870605,12716.4330795998,0.0,1.0
1997-01-02,15.25,15.25,15.12,15.25,4100,10.4333502303285,10.4333502303285,10.3444101955781,10.4333502303285,5992.80179613326,0.0,1.0
1997-01-03,15.38,15.38,15.25,15.38,6000,10.5222902650788,10.5222902650788,10.4333502303285,10.5222902650788,8769.95384799993,0.0,1.0
1997-01-06,15.5,15.5,15.5,15.5,1800,10.6043887586945,10.6043887586945,10.6043887586945,10.6043887586945,2630.98615439998,0.0,1.0
1997-01-07,15.0,15.5,15.0,15.38,2600,10.2623117019624,10.6043887586945,10.2623117019624,10.5222902650788,3800.31333413331,0.0,1.0
1997-01-08,13.88,14.88,13.75,14.88,13400,9.49605909488256,10.1802132083467,9.40711906013222,10.1802132083467,19586.2302605332,0.0,1.0
1997-01-09,14.12,14.12,13.88,14.0,8300,9.66025608211396,9.66025608211396,9.49605909488256,9.57815758849826,12131.7694897332,0.0,1.0
1997-01-10,14.0,14.12,14.0,14.0,3000,9.57815758849826,9.66025608211396,9.57815758849826,9.57815758849826,4384.97692399996,0.0,1.0
1997-01-13,14.25,14.25,14.12,14.12,1900,9.7491961168643,9.7491961168643,9.66025608211396,9.66025608211396,2777.15205186664,0.0,1.0
1997-01-14,14.25,14.5,14.25,14.38,3500,9.7491961168643,9.92023464523034,9.7491961168643,9.83813615161464,5115.80641133329,0.0,1.0
1997-01-15,14.62,14.62,14.38,14.38,8800,10.002333138846,10.002333138846,9.83813615161464,9.83813615161464,12862.5989770666,0.0,1.0
1997-01-16,14.75,14.75,14.75,14.75,400,10.0912731735964,10.0912731735964,10.0912731735964,10.0912731735964,584.66358986666,0.0,1.0
1997-01-17,14.5,14.62,14.38,14.5,6800,9.92023464523034,10.002333138846,9.83813615161464,9.92023464523034,9939.28102773325,0.0,1.0
1997-01-20,14.75,14.88,14.62,14.62,21900,10.0912731735964,10.1802132083467,10.002333138846,10.002333138846,32010.3315451997,0.0,1.0
1997-01-21,15.0,15.0,14.75,14.88,30500,10.2623117019624,10.2623117019624,10.0912731735964,10.1802132083467,44580.598727333,0.0,1.0
1997-01-22,14.88,15.0,14.88,15.0,2500,10.1802132083467,10.2623117019624,10.1802132083467,10.2623117019624,3654.14743666664,0.0,1.0
1997-01-23,15.12,15.12,15.0,15.0,5800,10.3444101955781,10.3444101955781,10.2623117019624,10.2623117019624,8477.62205306661,0.0,1.0
1997-01-24,14.88,15.0,14.88,15.0,23300,10.1802132083467,10.2623117019624,10.1802132083467,10.2623117019624,34056.6541097331,0.0,1.0
1997-01-27,15.0,15.0,14.5,14.62,46400,10.2623117019624,10.2623117019624,9.92023464523034,10.002333138846,67820.9764245329,0.0,1.0
1997-01-28,15.12,15.25,15.0,15.12,5700,10.3444101955781,10.4333502303285,10.2623117019624,10.3444101955781,8331.45615559994,0.0,1.0
1997-01-29,15.25,15.25,15.25,15.25,300,10.4333502303285,10.4333502303285,10.4333502303285,10.4333502303285,438.497692399995,0.0,1.0
1997-01-30,16.12,16.62,15.88,16.0,396700,11.0285643090423,11.3706413657744,10.8643673218109,10.9464658154266,579840.115250261,0.0,1.0
1997-01-31,16.12,16.12,16.0,16.0,36900,11.0285643090423,11.0285643090423,10.9464658154266,10.9464658154266,53935.2161651995,0.0,1.0
1997-02-03,16.75,16.75,16.38,16.38,58700,11.4595814005247,11.4595814005247,11.206444378543,11.206444378543,85799.3818129326,0.0,1.0
1997-02-04,16.5,16.88,16.5,16.88,9800,11.2885428721587,11.548521435275,11.2885428721587,11.548521435275,14324.2579517332,0.0,1.0
1997-02-05,17.12,17.12,16.5,16.5,70400,11.7127184225064,11.7127184225064,11.2885428721587,11.2885428721587,102900.791816533,0.0,1.0
1997-02-06,16.75,17.25,16.62,17.25,16600,11.4595814005247,11.8016584572568,11.3706413657744,11.8016584572568,24263.5389794665,0.0,1.0
1997-02-07,16.12,16.88,16.0,16.75,69400,11.0285643090423,11.548521435275,10.9464658154266,11.4595814005247,101439.132841866,0.0,1.0
1997-02-10,15.75,16.25,15.75,16.25,15100,10.7754272870605,11.1175043437926,10.7754272870605,11.1175043437926,22071.0505174666,0.0,1.0
1997-02-11,16.0,16.12,15.75,15.75,58800,10.9464658154266,11.0285643090423,10.7754272870605,10.7754272870605,85945.5477103991,0.0,1.0
1997-02-12,17.12,17.25,16.0,16.12,66600,11.7127184225064,11.8016584572568,10.9464658154266,11.0285643090423,97346.4877127995,0.0,1.0
1997-02-13,17.5,17.75,17.25,17.25,58800,11.9726969856228,12.1437355139889,11.8016584572568,11.8016584572568,85945.5477103994,0.0,1.0
1997-02-14,17.62,17.75,17.38,17.5,40800,12.0547954792385,12.1437355139889,11.8905984920071,11.9726969856228,59635.6861663996,0.0,1.0
1997-02-18,18.12,18.25,17.88,17.88,37300,12.3968725359706,12.485812570721,12.2326755487392,12.2326755487392,54519.8797550662,0.0,1.0
1997-02-19,18.75,18.75,18.12,18.12,125000,12.827889627453,12.827889627453,12.3968725359706,12.3968725359706,182707.371833332,0.0,1.0
1997-02-20,19.5,19.5,18.75,18.75,137200,13.3410052125512,13.3410052125512,12.827889627453,12.827889627453,200539.611324264,0.0,1.0
1997-02-21,19.12,19.62,19.0,19.5,119800,13.0810266494348,13.4231037061669,12.9989281558191,13.3410052125512,175106.745165065,0.0,1.0
1997-02-24,18.62,19.12,18.38,19.12,137500,12.7389495927027,13.0810266494348,12.5747526054713,13.0810266494348,200978.109016665,0.0,1.0
1997-02-25,18.12,18.62,18.12,18.62,45500,12.3968725359706,12.7389495927027,12.3968725359706,12.7389495927027,66505.4833473328,0.0,1.0
1997-02-26,18.5,18.62,18.38,18.38,16600,12.656851099087,12.7389495927027,12.5747526054713,12.5747526054713,24263.5389794664,0.0,1.0
1997-02-27,18.5,18.62,18.38,18.5,63500,12.656851099087,12.7389495927027,12.5747526054713,12.656851099087,92815.3448913324,0.0,1.0
1997-02-28,18.0,18.5,18.0,18.5,27900,12.3147740423549,12.656851099087,12.3147740423549,12.656851099087,40780.2853931997,0.0,1.0
1997-03-03,17.88,18.25,17.88,18.0,45200,12.2326755487392,12.485812570721,12.2326755487392,12.3147740423549,66066.9856549328,0.0,1.0
1997-03-04,18.25,18.25,17.88,17.88,70300,12.485812570721,12.485812570721,12.2326755487392,12.2326755487392,102754.625919065,0.0,1.0
1997-03-05,18.5,18.62,18.12,18.12,18900,12.656851099087,12.7389495927027,12.3968725359706,12.3968725359706,27625.3546211997,0.0,1.0
1997-03-06,18.75,18.75,18.5,18.5,32200,12.827889627453,12.827889627453,12.656851099087,12.656851099087,47065.4189842664,0.0,1.0
1997-03-07,18.25,18.75,18.25,18.75,23200,12.485812570721,12.827889627453,12.485812570721,12.827889627453,33910.4882122662,0.0,1.0
1997-03-10,18.25,18.38,18.12,18.25,6800,12.485812570721,12.5747526054713,12.3968725359706,12.485812570721,9939.28102773321,0.0,1.0
1997-03-11,17.38,18.38,17.38,18.38,13400,11.8905984920071,12.5747526054713,11.8905984920071,12.5747526054713,19586.2302605332,0.0,1.0
1997-03-12,17.12,17.62,16.75,17.25,13100,11.7127184225064,12.0547954792385,11.4595814005247,11.8016584572568,19147.7325681332,0.0,1.0
1997-03-13,16.25,17.25,16.25,17.12,9700,11.1175043437926,11.8016584572568,11.1175043437926,11.7127184225064,14178.0920542666,0.0,1.0
1997-03-14,16.25,16.38,16.12,16.38,34400,11.1175043437926,11.206444378543,11.0285643090423,11.206444378543,50281.068728533,0.0,1.0
1997-03-17,16.75,16.75,16.25,16.25,9900,11.4595814005247,11.4595814005247,11.1175043437926,11.1175043437926,14470.4238491999,0.0,1.0
1997-03-18,17.5,17.5,16.88,16.88,9900,11.9726969856228,11.9726969856228,11.548521435275,11.548521435275,14470.4238491999,0.0,1.0
1997-03-19,17.0,17.38,17.0,17.38,7900,11.6306199288907,11.8905984920071,11.6306199288907,11.8905984920071,11547.1058998666,0.0,1.0
1997-03-20,16.5,16.88,16.5,16.88,3300,11.2885428721587,11.548521435275,11.2885428721587,11.548521435275,4823.47461639994,0.0,1.0
1997-03-21,16.25,16.38,16.25,16.38,19300,11.1175043437926,11.206444378543,11.1175043437926,11.206444378543,28210.0182110665,0.0,1.0
1997-03-24,16.38,16.38,16.25,16.38,12600,11.206444378543,11.206444378543,11.1175043437926,11.206444378543,18416.9030807998,0.0,1.0
1997-03-25,17.25,17.5,16.62,16.62,47000,11.8016584572568,11.9726969856228,11.3706413657744,11.3706413657744,68697.9718093327,0.0,1.0
1997-03-26,17.62,17.62,17.25,17.38,15700,12.0753201026425,12.0753201026425,11.8217520868662,11.9108435518687,22909.0407250954,0.03,1.0
1997-03-27,17.62,18.12,17.38,17.5,12900,12.0753201026425,12.4179795834212,11.9108435518687,11.9930818272556,18823.3519333586,0.0,1.0
1997-03-31,17.25,17.88,17.12,17.75,18200,11.8217520868662,12.2535030326474,11.7326606218637,12.1644115676449,26556.977146289,0.0,1.0
1997-04-01,17.0,17.5,16.88,17.25,15000,11.6504223464768,11.9930818272556,11.5681840710899,11.8217520868662,21887.6185271613,0.0,1.0
1997-04-02,16.75,17.0,16.62,17.0,7000,11.4790926060875,11.6504223464768,11.390001141085,11.6504223464768,10214.2219793419,0.0,1.0
1997-04-03,16.12,16.62,16.12,16.62,14900,11.0473416603063,11.390001141085,11.0473416603063,11.390001141085,21741.7010703135,0.0,1.0
1997-04-04,16.25,16.38,16.12,16.12,14100,11.1364331253087,11.2255245903112,11.0473416603063,11.0473416603063,20574.3614155317,0.0,1.0
1997-04-07,16.38,16.88,16.38,16.5,6700,11.2255245903112,11.5681840710899,11.2255245903112,11.3077628656981,9776.4696087987,0.0,1.0
1997-04-08,16.38,16.5,16.25,16.38,10900,11.2255245903112,11.3077628656981,11.1364331253087,11.2255245903112,15905.0027964039,0.0,1.0
1997-04-09,16.62,16.62,16.38,16.5,8700,11.390001141085,11.390001141085,11.2255245903112,11.3077628656981,12694.8187457535,0.0,1.0
1997-04-10,16.75,16.88,16.5,16.5,6000,11.4790926060875,11.5681840710899,11.3077628656981,11.3077628656981,8755.04741086448,0.0,1.0
1997-04-11,16.5,16.75,16.5,16.75,4700,11.3077628656981,11.4790926060875,11.3077628656981,11.4790926060875,6858.12047184387,0.0,1.0
1997-04-14,16.25,16.38,16.12,16.38,28400,11.1364331253087,11.2255245903112,11.0473416603063,11.2255245903112,41440.5577447588,0.0,1.0
1997-04-15,16.5,16.5,16.12,16.12,15000,11.3077628656981,11.3077628656981,11.0473416603063,11.0473416603063,21887.6185271613,0.0,1.0
1997-04-16,16.5,16.5,16.38,16.38,7200,11.3077628656981,11.3077628656981,11.2255245903112,11.2255245903112,10506.0568930374,0.0,1.0
1997-04-17,16.75,16.75,16.5,16.5,18900,11.4790926060875,11.4790926060875,11.3077628656981,11.3077628656981,27578.3993442231,0.0,1.0
1997-04-18,17.12,17.12,16.5,16.5,12200,11.7326606218637,11.7326606218637,11.3077628656981,11.3077628656981,17801.9297354245,0.0,1.0
1997-04-21,17.0,17.12,17.0,17.12,8700,11.6504223464768,11.7326606218637,11.6504223464768,11.7326606218637,12694.8187457536,0.0,1.0
1997-04-22,17.0,17.12,17.0,17.0,26500,11.6504223464768,11.7326606218637,11.6504223464768,11.6504223464768,38668.1260646517,0.0,1.0
1997-04-23,17.0,17.0,17.0,17.0,15600,11.6504223464768,11.6504223464768,11.6504223464768,11.6504223464768,22763.1232682478,0.0,1.0
1997-04-24,17.0,17.12,17.0,17.12,2700,11.6504223464768,11.7326606218637,11.6504223464768,11.7326606218637,3939.77133488904,0.0,1.0
1997-04-25,16.62,17.0,16.5,17.0,36700,11.390001141085,11.6504223464768,11.3077628656981,11.6504223464768,53551.7066631212,0.0,1.0
1997-04-28,16.5,16.62,16.5,16.62,15100,11.3077628656981,11.390001141085,11.3077628656981,11.390001141085,22033.535984009,0.0,1.0
1997-04-29,16.88,16.88,16.5,16.5,57800,11.5681840710899,11.5681840710899,11.3077628656981,11.3077628656981,84340.290057995,0.0,1.0
1997-04-30,17.75,17.88,16.75,16.88,36300,12.1644115676449,12.2535030326474,11.4790926060875,11.5681840710899,52968.0368357304,0.0,1.0
1997-05-01,17.38,17.88,17.38,17.88,29400,11.9108435518687,12.2535030326474,11.9108435518687,12.2535030326474,42899.732313236,0.0,1.0
1997-05-02,18.5,18.5,17.38,17.38,19900,12.678400788813,12.678400788813,11.9108435518687,11.9108435518687,29037.5739127007,0.0,1.0
1997-05-05,18.25,18.5,18.25,18.5,17600,12.5070710484237,12.678400788813,12.5070710484237,12.678400788813,25681.4724052025,0.0,1.0
1997-05-06,17.88,18.25,17.75,18.25,11900,12.2535030326474,12.5070710484237,12.1644115676449,12.5070710484237,17364.1773648813,0.0,1.0
1997-05-07,17.62,17.75,17.5,17.75,1300,12.0753201026425,12.1644115676449,11.9930818272556,12.1644115676449,1896.92693902064,0.0,1.0
1997-05-08,16.88,17.38,16.88,17.38,6400,11.5681840710899,11.9108435518687,11.5681840710899,11.9108435518687,9338.7172382555,0.0,1.0
1997-05-09,16.62,16.88,16.62,16.75,3600,11.390001141085,11.5681840710899,11.390001141085,11.4790926060875,5253.0284465187,0.0,1.0
1997-05-12,16.5,16.75,16.5,16.62,3300,11.3077628656981,11.4790926060875,11.3077628656981,11.390001141085,4815.27607597548,0.0,1.0
1997-05-13,16.62,16.75,16.62,16.62,7600,11.390001141085,11.4790926060875,11.390001141085,11.390001141085,11089.7267204284,0.0,1.0
1997-05-14,16.75,16.88,16.62,16.62,9700,11.4790926060875,11.5681840710899,11.390001141085,11.390001141085,14153.9933142309,0.0,1.0
1997-05-15,16.88,16.88,16.88,16.88,2100,11.5681840710899,11.5681840710899,11.5681840710899,11.5681840710899,3064.26659380259,0.0,1.0
1997-05-16,16.88,16.88,16.75,16.88,2300,11.5681840710899,11.5681840710899,11.4790926060875,11.5681840710899,3356.10150749807,0.0,1.0
1997-05-19,17.0,17.0,16.88,16.88,4000,11.6504223464768,11.6504223464768,11.5681840710899,11.5681840710899,5836.69827390969,0.0,1.0
1997-05-20,17.25,17.38,17.0,17.0,7700,11.8217520868662,11.9108435518687,11.6504223464768,11.6504223464768,11235.6441772761,0.0,1.0
1997-05-21,17.38,17.5,17.12,17.5,31400,11.9108435518687,11.9930818272556,11.7326606218637,11.9930818272556,45818.0814501908,0.0,1.0
1997-05-22,17.12,17.25,17.12,17.25,1700,11.7326606218637,11.8217520868662,11.7326606218637,11.8217520868662,2480.59676641162,0.0,1.0
1997-05-23,17.5,17.62,17.38,17.38,64300,11.9930818272556,12.0753201026425,11.9108435518687,11.9108435518687,93824.9247530977,0.0,1.0
1997-05-27,17.12,17.5,17.12,17.5,11500,11.7326606218637,11.9930818272556,11.7326606218637,11.9930818272556,16780.5075374903,0.0,1.0
1997-05-28,17.25,17.38,17.0,17.25,12900,11.8217520868662,11.9108435518687,11.6504223464768,11.8217520868662,18823.3519333587,0.0,1.0
1997-05-29,17.38,17.38,17.25,17.38,21700,11.9108435518687,11.9108435518687,11.8217520868662,11.9108435518687,31664.0881359599,0.0,1.0
1997-05-30,17.38,17.75,17.12,17.25,8000,11.9108435518687,12.1644115676449,11.7326606218637,11.8217520868662,11673.3965478193,0.0,1.0
1997-06-02,17.5,17.5,17.12,17.25,4000,11.9930818272556,11.9930818272556,11.7326606218637,11.8217520868662,5836.69827390965,0.0,1.0
1997-06-03,17.12,17.5,17.12,17.38,11900,11.7326606218637,11.9930818272556,11.7326606218637,11.9108435518687,17364.1773648813,0.0,1.0
1997-06-04,17.0,17.12,16.88,17.12,23000,11.6504223464768,11.7326606218637,11.5681840710899,11.7326606218637,33561.0150749807,0.0,1.0
1997-06-05,17.0,17.0,16.88,17.0,29200,11.6504223464768,11.6504223464768,11.5681840710899,11.6504223464768,42607.8973995407,0.0,1.0
1997-06-06,17.12,17.38,17.12,17.12,5400,11.7326606218637,11.9108435518687,11.7326606218637,11.7326606218637,7879.54266977808,0.0,1.0
1997-06-09,16.88,17.12,16.88,17.12,34100,11.5681840710899,11.7326606218637,11.5681840710899,11.7326606218637,49757.8527850801,0.0,1.0
1997-06-10,17.0,17.0,16.75,16.88,20500,11.6504223464768,11.6504223464768,11.4790926060875,11.5681840710899,29913.0786537871,0.0,1.0
1997-06-11,17.12,17.25,17.0,17.0,5000,11.7326606218637,11.8217520868662,11.6504223464768,11.6504223464768,7295.87284238711,0.0,1.0
1997-06-12,17.25,17.25,17.12,17.12,16400,11.8217520868662,11.8217520868662,11.7326606218637,11.7326606218637,23930.4629230297,0.0,1.0
1997-06-13,17.0,17.25,17.0,17.25,12900,11.6504223464768,11.8217520868662,11.6504223464768,11.8217520868662,18823.3519333587,0.0,1.0
1997-06-16,17.12,17.12,17.0,17.0,3700,11.7326606218637,11.7326606218637,11.6504223464768,11.6504223464768,5398.94590336646,0.0,1.0
1997-06-17,17.0,17.12,17.0,17.0,23200,11.6504223464768,11.7326606218637,11.6504223464768,11.6504223464768,33852.8499886762,0.0,1.0
1997-06-18,17.12,17.12,17.0,17.0,3500,11.7326606218637,11.7326606218637,11.6504223464768,11.6504223464768,5107.11098967098,0.0,1.0
1997-06-19,17.25,17.25,17.12,17.25,14400,11.8217520868662,11.8217520868662,11.7326606218637,11.8217520868662,21012.1137860748,0.0,1.0
1997-06-20,17.12,17.25,17.12,17.12,5000,11.7326606218637,11.8217520868662,11.7326606218637,11.7326606218637,7295.87284238711,0.0,1.0
1997-06-23,17.38,17.5,17.38,17.5,9000,11.9108435518687,11.9930818272556,11.9108435518687,11.9930818272556,13132.5711162967,0.0,1.0
1997-06-24,17.25,17.38,17.12,17.38,6000,11.8491648453285,11.9384628992353,11.7598667914217,11.9384628992353,8734.79281882086,0.04,1.0
1997-06-25,17.06,17.31,17.06,17.12,5700,11.7186523050031,11.890379331747,11.7186523050031,11.7598667914217,8298.05317787985,0.0,1.0
1997-06-26,17.12,17.25,17.06,17.06,5700,11.7598667914217,11.8491648453285,11.7186523050031,11.7186523050031,8298.0531778798,0.0,1.0
1997-06-27,17.75,17.75,17.25,17.25,13100,12.1926188988163,12.1926188988163,11.8491648453285,11.8491648453285,19070.9643210922,0.0,1.0
1997-06-30,18.12,18.12,17.25,17.75,29900,12.4467748983972,12.4467748983972,11.8491648453285,12.1926188988163,43528.3842137908,0.0,1.0
1997-07-01,17.81,18.0,17.69,18.0,2900,12.2338333852348,12.3643459255602,12.1514044123977,12.3643459255602,4221.81652909676,0.0,1.0
1997-07-02,18.31,18.31,17.69,17.81,11600,12.5772874387226,12.5772874387226,12.1514044123977,12.2338333852348,16887.266116387,0.0,1.0
1997-07-03,18.25,18.25,18.12,18.25,6200,12.5360729523041,12.5360729523041,12.4467748983972,12.5360729523041,9025.9525794482,0.0,1.0
1997-07-07,18.25,18.31,18.06,18.12,9200,12.5360729523041,12.5772874387226,12.4055604119787,12.4467748983972,13393.3489888586,0.0,1.0
1997-07-08,18.0,18.12,17.62,18.12,19500,12.3643459255602,12.4467748983972,12.1033208449094,12.4467748983972,28388.0766611677,0.0,1.0
1997-07-09,18.06,18.38,17.88,18.0,5200,12.4055604119787,12.6253710062109,12.2819169527231,12.3643459255602,7570.15377631142,0.0,1.0
1997-07-10,18.38,18.38,18.0,18.12,36300,12.6253710062109,12.6253710062109,12.3643459255602,12.4467748983972,52845.4965538662,0.0,1.0
1997-07-11,18.44,18.62,18.12,18.38,21900,12.6665854926294,12.790228951885,12.4467748983972,12.6253710062109,31881.9937886962,0.0,1.0
1997-07-14,18.31,18.5,18.31,18.44,2000,12.5772874387226,12.7077999790479,12.5772874387226,12.6665854926294,2911.59760627362,0.0,1.0
1997-07-15,18.12,18.44,18.0,18.38,84400,12.4467748983972,12.6665854926294,12.3643459255602,12.6253710062109,122869.418984747,0.0,1.0
1997-07-16,17.69,18.19,17.5,18.12,25900,12.1514044123977,12.4948584658855,12.0208918720724,12.4467748983972,37705.1890012435,0.0,1.0
1997-07-17,17.31,17.75,17.31,17.5,11600,11.890379331747,12.1926188988163,11.890379331747,12.0208918720724,16887.266116387,0.0,1.0
1997-07-18,17.06,17.25,17.0,17.25,33400,11.7186523050031,11.8491648453285,11.6774378185846,11.8491648453285,48623.6800247696,0.0,1.0
1997-07-21,17.0,17.12,17.0,17.0,3000,11.6774378185846,11.7598667914217,11.6774378185846,11.6774378185846,4367.39640941043,0.0,1.0
1997-07-22,17.06,17.12,17.0,17.0,20600,11.7186523050031,11.7598667914217,11.6774378185846,11.6774378185846,29989.4553446184,0.0,1.0
1997-07-23,16.75,17.19,16.75,17.19,88700,11.5057107918407,11.80795035891,11.5057107918407,11.80795035891,129129.353838235,0.0,1.0
1997-07-24,17.12,17.12,16.88,17.0,11000,11.7598667914217,11.7598667914217,11.5950088457475,11.6774378185846,16013.7868345049,0.0,1.0
1997-07-25,17.0,17.06,17.0,17.0,4300,11.6774378185846,11.7186523050031,11.6774378185846,11.6774378185846,6259.93485348829,0.0,1.0
1997-07-28,17.12,17.56,17.0,17.06,66900,11.7598667914217,12.0621063584909,11.6774378185846,11.7186523050031,97392.9399298524,0.0,1.0
1997-07-29,17.25,17.25,17.0,17.06,6100,11.8491648453285,11.8491648453285,11.6774378185846,11.7186523050031,8880.37269913454,0.0,1.0
1997-07-30,17.06,17.5,17.06,17.38,10000,11.7186523050031,12.0208918720724,11.7186523050031,11.9384628992353,14557.9880313682,0.0,1.0
1997-07-31,17.38,17.62,17.19,17.19,13900,11.9384628992353,12.1033208449094,11.80795035891,11.80795035891,20235.6033636017,0.0,1.0
1997-08-01,17.62,17.62,17.38,17.5,3000,12.1033208449094,12.1033208449094,11.9384628992353,12.0208918720724,4367.39640941045,0.0,1.0
1997-08-04,17.75,17.88,17.5,17.75,10100,12.1926188988163,12.2819169527231,12.0208918720724,12.1926188988163,14703.5679116818,0.0,1.0
1997-08-05,18.06,18.12,17.88,18.0,6500,12.4055604119787,12.4467748983972,12.2819169527231,12.3643459255602,9462.69222038927,0.0,1.0
1997-08-06,18.19,18.19,18.0,18.19,1000,12.4948584658855,12.4948584658855,12.3643459255602,12.4948584658855,1455.79880313681,0.0,1.0
1997-08-07,18.75,18.75,17.94,18.06,7600,12.8795270057918,12.8795270057918,12.3231314391416,12.4055604119787,11064.0709038398,0.0,1.0
1997-08-08,18.75,18.75,18.5,18.75,9500,12.8795270057918,12.8795270057918,12.7077999790479,12.8795270057918,13830.0886297998,0.0,1.0
1997-08-11,18.5,18.94,18.38,18.88,6400,12.7077999790479,13.0100395461172,12.6253710062109,12.9688250596987,9317.11234007563,0.0,1.0
1997-08-12,18.88,19.25,18.5,18.5,12900,12.9688250596987,13.2229810592796,12.7077999790479,12.7077999790479,18779.8045604648,0.0,1.0
1997-08-13,18.12,18.88,17.75,18.75,20400,12.4467748983972,12.9688250596987,12.1926188988163,12.8795270057918,29698.295583991,0.0,1.0
1997-08-14,18.0,18.25,17.88,18.25,6300,12.3643459255602,12.5360729523041,12.2819169527231,12.5360729523041,9171.53245976189,0.0,1.0
1997-08-15,17.56,18.0,17.25,18.0,5600,12.0621063584909,12.3643459255602,11.8491648453285,12.3643459255602,8152.47329756616,0.0,1.0
1997-08-18,17.69,17.75,17.5,17.5,2000,12.1514044123977,12.1926188988163,12.0208918720724,12.0208918720724,2911.59760627363,0.0,1.0
1997-08-19,18.56,18.56,17.81,17.81,8200,12.7490144654665,12.7490144654665,12.2338333852348,12.2338333852348,11937.5501857218,0.0,1.0
1997-08-20,18.88,18.88,18.38,18.38,7200,12.9688250596987,12.9688250596987,12.6253710062109,12.6253710062109,10481.751382585,0.0,1.0
1997-08-21,19.12,19.12,18.81,19.0,4600,13.1336830053728,13.1336830053728,12.9207414922104,13.0512540325357,6696.67449442933,0.0,1.0
1997-08-22,19.0,19.06,18.44,19.06,9900,13.0512540325357,13.0924685189543,12.6665854926294,13.0924685189543,14412.4081510545,0.0,1.0
1997-08-25,19.0,19.0,18.69,19.0,12100,13.0512540325357,13.0512540325357,12.8383125193733,13.0512540325357,17615.1655179555,0.0,1.0
1997-08-26,19.12,19.12,18.88,18.88,27000,13.1336830053728,13.1336830053728,12.9688250596987,12.9688250596987,39306.5676846939,0.0,1.0
1997-08-27,19.69,19.81,18.88,18.88,25500,13.5252206263489,13.6076495991859,12.9688250596987,12.9688250596987,37122.8694799886,0.0,1.0
1997-08-28,20.0,20.06,19.56,19.88,10900,13.7381621395113,13.7793766259298,13.435922572442,13.6557331666742,15868.2069541912,0.0,1.0
1997-08-29,21.12,21.56,20.19,20.25,32400,14.5074992193239,14.8097387863932,13.8686746798367,13.9098891662552,47167.8812216328,0.0,1.0
1997-09-02,21.12,21.88,21.0,21.88,31300,14.5074992193239,15.0295493806254,14.4250702464869,15.0295493806254,45566.5025381823,0.0,1.0
1997-09-03,20.88,21.12,20.75,21.12,12400,14.3426412736498,14.5074992193239,14.253343219743,14.5074992193239,18051.9051588965,0.0,1.0
1997-09-04,20.94,21.0,20.62,21.0,31000,14.3838557600683,14.4250702464869,14.1640451658361,14.4250702464869,45129.7628972412,0.0,1.0
1997-09-05,21.0,21.0,20.75,20.75,9000,14.4250702464869,14.4250702464869,14.253343219743,14.253343219743,13102.1892282313,0.0,1.0
1997-09-08,20.94,21.0,20.88,21.0,13400,14.3838557600683,14.4250702464869,14.3426412736498,14.4250702464869,19507.7039620333,0.0,1.0
1997-09-09,20.94,21.0,20.94,20.94,54900,14.3838557600683,14.4250702464869,14.3838557600683,14.3838557600683,79923.3542922111,0.0,1.0
1997-09-10,21.0,21.06,20.75,20.88,13800,14.4250702464869,14.4662847329054,14.253343219743,14.3426412736498,20090.0234832879,0.0,1.0
1997-09-11,21.06,21.06,20.94,20.94,14200,14.4662847329054,14.4662847329054,14.3838557600683,14.3838557600683,20672.3430045427,0.0,1.0
1997-09-12,21.62,21.62,21.06,21.06,9100,14.8509532728117,14.8509532728117,14.4662847329054,14.4662847329054,13247.769108545,0.0,1.0
1997-09-15,20.62,21.5,20.62,21.5,7500,14.1640451658361,14.7685242999746,14.1640451658361,14.7685242999746,10918.4910235261,0.0,1.0
1997-09-16,21.44,21.5,20.31,20.75,52100,14.7273098135561,14.7685242999746,13.9511036526737,14.253343219743,75847.1176434279,0.0,1.0
1997-09-17,21.38,21.88,21.38,21.5,15900,14.6860953271376,15.0295493806254,14.6860953271376,14.7685242999746,23147.2009698753,0.0,1.0
1997-09-18,20.81,21.44,20.81,21.44,8100,14.2945577061615,14.7273098135561,14.2945577061615,14.7273098135561,11791.9703054082,0.0,1.0
1997-09-19,20.81,21.0,20.56,20.56,22500,14.2945577061615,14.4250702464869,14.1228306794176,14.1228306794176,32755.4730705783,0.0,1.0
1997-09-22,21.0,21.0,20.81,20.81,4900,14.4250702464869,14.4250702464869,14.2945577061615,14.2945577061615,7133.41413537036,0.0,1.0
1997-09-23,20.75,20.94,20.75,20.81,14500,14.253343219743,14.3838557600683,14.253343219743,14.2945577061615,21109.0826454837,0.0,1.0
1997-09-24,19.88,20.5,19.88,20.5,14700,13.6557331666742,14.0816161929991,13.6557331666742,14.0816161929991,21400.2424061112,0.0,1.0
1997-09-25,20.81,21.0,19.75,20.0,30200,14.2945577061615,14.4250702464869,13.5664351127674,13.7381621395113,43965.1238547317,0.0,1.0
1997-09-26,19.88,20.69,19.88,20.62,4900,13.6832094909532,14.2407245657858,13.6832094909532,14.1925442506769,7119.09001060058,0.04,1.0
1997-09-29,20.0,20.19,19.94,19.94,29800,13.7658043168544,13.8965794578645,13.7245069039038,13.7245069039038,43295.6902685503,0.0,1.0
1997-09-30,20.75,20.75,20.25,20.25,7200,14.2820219787364,14.2820219787364,13.9378768708151,13.9378768708151,10460.7036890457,0.0,1.0
1997-10-01,20.88,21.19,20.88,21.0,55200,14.371499706796,14.5848696737072,14.371499706796,14.4540945326971,80198.7282826836,0.0,1.0
1997-10-02,20.94,21.12,20.75,21.06,26000,14.4127971197465,14.5366893585982,14.2820219787364,14.4953919456477,37774.7633215541,0.0,1.0
1997-10-03,20.75,21.19,20.69,21.12,15800,14.2820219787364,14.5848696737072,14.2407245657858,14.5366893585982,22955.4330954059,0.0,1.0
1997-10-06,21.0,21.12,20.94,20.94,20500,14.4540945326971,14.5366893585982,14.4127971197465,14.4127971197465,29783.9480035329,0.0,1.0
1997-10-07,21.19,21.19,20.94,20.94,23300,14.5848696737072,14.5848696737072,14.4127971197465,14.4127971197465,33851.9994381619,0.0,1.0
1997-10-08,21.38,21.38,21.06,21.19,18800,14.7156448147173,14.7156448147173,14.4953919456477,14.5848696737072,27314.0596325083,0.0,1.0
1997-10-09,21.0,21.25,21.0,21.25,5900,14.4540945326971,14.6261670866578,14.4540945326971,14.6261670866578,8571.96552296801,0.0,1.0
1997-10-10,21.44,21.69,21.06,21.12,13900,14.7569422276679,14.9290147816286,14.4953919456477,14.5366893585982,20194.9696219077,0.0,1.0
1997-10-13,21.56,21.62,21.0,21.25,5000,14.839537053569,14.8808344665196,14.4540945326971,14.6261670866578,7264.37756183731,0.0,1.0
1997-10-14,22.06,22.12,21.31,21.31,26800,15.1836821614904,15.2249795744409,14.6674644996083,14.6674644996083,38937.0637314479,0.0,1.0
1997-10-15,21.94,22.0,21.69,21.94,11500,15.1010873355892,15.1423847485398,14.9290147816286,15.1010873355892,16708.0683922259,0.0,1.0
1997-10-16,21.94,22.19,21.94,22.06,22000,15.1010873355892,15.2731598895499,15.1010873355892,15.1836821614904,31963.2612720842,0.0,1.0
1997-10-17,20.88,21.62,20.81,21.62,10700,14.371499706796,14.8808344665196,14.323319391687,14.8808344665196,15545.7679823318,0.0,1.0
1997-10-20,21.25,21.38,20.94,21.12,26200,14.6261670866578,14.7156448147173,14.4127971197465,14.5366893585982,38065.3384240274,0.0,1.0
1997-10-21,21.31,21.31,21.0,21.12,24500,14.6674644996083,14.6674644996083,14.4540945326971,14.5366893585982,35595.4500530029,0.0,1.0
1997-10-22,20.62,21.25,20.5,21.19,97100,14.1925442506769,14.6261670866578,14.1099494247757,14.5848696737072,141074.21225088,0.0,1.0
1997-10-23,20.69,20.94,20.5,20.5,7200,14.2407245657858,14.4127971197465,14.1099494247757,14.1099494247757,10460.7036890458,0.0,1.0
1997-10-24,20.06,20.69,20.06,20.69,21700,13.8071017298049,14.2407245657858,13.8071017298049,14.2407245657858,31527.398618374,0.0,1.0
1997-10-27,19.38,19.88,19.38,19.81,20100,13.3390643830319,13.6832094909532,13.3390643830319,13.6350291758443,29202.7977985859,0.0,1.0
1997-10-28,18.88,19.25,18.75,19.12,21200,12.9949192751105,13.2495866549723,12.905441547051,13.1601089269128,30800.9608621902,0.0,1.0
1997-10-29,19.12,19.12,18.88,18.88,37400,13.1601089269128,13.1601089269128,12.9949192751105,12.9949192751105,54337.544162543,0.0,1.0
1997-10-30,19.12,19.12,18.88,19.12,14700,13.1601089269128,13.1601089269128,12.9949192751105,13.1601089269128,21357.2700318016,0.0,1.0
1997-10-31,19.0,19.25,18.88,19.25,6700,13.0775141010117,13.2495866549723,12.9949192751105,13.2495866549723,9734.26593286195,0.0,1.0
1997-11-03,20.12,20.12,19.12,19.12,30700,13.8483991427555,13.8483991427555,13.1601089269128,13.1601089269128,44603.278229681,0.0,1.0
1997-11-04,21.0,21.0,20.12,20.25,32100,14.4540945326971,14.4540945326971,13.8483991427555,13.9378768708151,46637.3039469955,0.0,1.0
1997-11-05,20.62,20.88,20.62,20.88,26200,14.1925442506769,14.371499706796,14.1925442506769,14.371499706796,38065.3384240274,0.0,1.0
1997-11-06,20.0,20.38,20.0,20.38,25800,13.7658043168544,14.0273545988746,13.7658043168544,14.0273545988746,37484.1882190804,0.0,1.0
1997-11-07,19.69,20.0,19.62,20.0,158700,13.5524343499431,13.7658043168544,13.5042540348341,13.7658043168544,230571.343812717,0.0,1.0
1997-11-10,20.5,20.5,19.56,19.56,35100,14.1099494247757,14.1099494247757,13.4629566218836,13.4629566218836,50995.930484098,0.0,1.0
1997-11-11,20.38,20.5,20.38,20.5,600,14.0273545988746,14.1099494247757,14.0273545988746,14.1099494247757,871.725307420477,0.0,1.0
1997-11-12,20.12,20.31,20.12,20.25,5900,13.8483991427555,13.9791742837656,13.8483991427555,13.9378768708151,8571.96552296802,0.0,1.0
1997-11-13,20.25,20.25,20.12,20.12,1300,13.9378768708151,13.9378768708151,13.8483991427555,13.8483991427555,1888.73816607769,0.0,1.0
1997-11-14,19.88,20.5,19.5,20.38,124300,13.6832094909532,14.1099494247757,13.421659208933,14.0273545988746,180592.426187276,0.0,1.0
1997-11-17,20.38,20.69,19.62,19.88,10000,14.0273545988746,14.2407245657858,13.5042540348341,13.6832094909532,14528.7551236746,0.0,1.0
1997-11-18,20.19,20.31,20.19,20.25,6600,13.8965794578645,13.9791742837656,13.8965794578645,13.9378768708151,9588.97838162523,0.0,1.0
1997-11-19,19.12,20.0,19.12,20.0,9500,13.1601089269128,13.7658043168544,13.1601089269128,13.7658043168544,13802.3173674909,0.0,1.0
1997-11-20,19.62,19.75,19.0,19.25,70400,13.5042540348341,13.5937317628937,13.0775141010117,13.2495866549723,102282.43607067,0.0,1.0
1997-11-21,19.5,19.75,19.38,19.69,11200,13.421659208933,13.5937317628937,13.3390643830319,13.5524343499431,16272.2057385156,0.0,1.0
1997-11-24,19.19,19.5,18.75,19.5,18200,13.2082892420218,13.421659208933,12.905441547051,13.421659208933,26442.3343250877,0.0,1.0
1997-11-25,19.38,19.38,19.31,19.31,6200,13.3390643830319,13.3390643830319,13.2908840679229,13.2908840679229,9007.82817667825,0.0,1.0
1997-11-26,19.06,19.25,18.94,19.25,35500,13.1188115139622,13.2495866549723,13.0362166880611,13.2495866549723,51577.0806890449,0.0,1.0
1997-11-28,18.62,19.12,18.62,19.06,9900,12.8159638189914,13.1601089269128,12.8159638189914,13.1188115139622,14383.4675724379,0.0,1.0
1997-12-01,18.88,18.94,18.38,18.38,14600,12.9949192751105,13.0362166880611,12.6507741671892,12.6507741671892,21211.982480565,0.0,1.0
1997-12-02,19.12,19.12,18.94,19.0,28300,13.1601089269128,13.1601089269128,13.0362166880611,13.0775141010117,41116.3769999991,0.0,1.0
1997-12-03,19.06,19.19,19.0,19.19,10900,13.1188115139622,13.2082892420218,13.0775141010117,13.2082892420218,15836.3430848053,0.0,1.0
1997-12-04,19.0,19.12,19.0,19.12,12000,13.0775141010117,13.1601089269128,13.0775141010117,13.1601089269128,17434.5061484095,0.0,1.0
1997-12-05,19.0,19.0,19.0,19.0,7700,13.0775141010117,13.0775141010117,13.0775141010117,13.0775141010117,11187.1414452294,0.0,1.0
1997-12-08,19.44,19.5,18.94,19.0,23600,13.3803617959825,13.421659208933,13.0362166880611,13.0775141010117,34287.8620918719,0.0,1.0
1997-12-09,19.44,20.0,19.44,19.5,28600,13.3803617959825,13.7658043168544,13.3803617959825,13.421659208933,41552.2396537092,0.0,1.0
1997-12-10,19.56,19.56,19.38,19.38,29100,13.4629566218836,13.4629566218836,13.3390643830319,13.3390643830319,42278.677409893,0.0,1.0
1997-12-11,20.0,20.0,19.44,19.44,21100,13.7658043168544,13.7658043168544,13.3803617959825,13.3803617959825,30655.6733109534,0.0,1.0
1997-12-12,20.0,20.0,19.94,19.94,19500,13.7658043168544,13.7658043168544,13.7245069039038,13.7245069039038,28331.0724911654,0.0,1.0
1997-12-15,20.19,20.19,19.88,20.0,15400,13.8965794578645,13.8965794578645,13.6832094909532,13.7658043168544,22374.2828904589,0.0,1.0
1997-12-16,20.25,20.25,20.0,20.0,4000,13.9378768708151,13.9378768708151,13.7658043168544,13.7658043168544,5811.50204946982,0.0,1.0
1997-12-17,20.38,20.38,20.25,20.25,1800,14.0273545988746,14.0273545988746,13.9378768708151,13.9378768708151,2615.17592226143,0.0,1.0
1997-12-18,20.06,20.31,20.0,20.31,5400,13.8071017298049,13.9791742837656,13.7658043168544,13.9791742837656,7845.52776678431,0.0,1.0
1997-12-19,19.31,19.94,19.31,19.94,18000,13.2908840679229,13.7245069039038,13.2908840679229,13.7245069039038,26151.7592226143,0.0,1.0
1997-12-22,19.38,19.38,19.25,19.25,5000,13.3390643830319,13.3390643830319,13.2495866549723,13.2495866549723,7264.3775618373,0.0,1.0
1997-12-23,19.5,19.62,19.25,19.38,53700,13.421659208933,13.5042540348341,13.2495866549723,13.3390643830319,78019.4150141327,0.0,1.0
1997-12-24,19.38,19.5,19.25,19.5,2200,13.3390643830319,13.421659208933,13.2495866549723,13.421659208933,3196.32612720841,0.0,1.0
1997-12-26,19.31,19.31,19.31,19.31,0,13.3184156765566,13.3184156765566,13.3184156765566,13.3184156765566,0,0.04,1.0
1997-12-29,19.75,19.75,19.44,19.44,47500,13.621890710098,13.621890710098,13.4080787546484,13.4080787546484,68868.927226421,0.0,1.0
1997-12-30,19.94,19.94,19.69,19.81,5600,13.7529367473091,13.7529367473091,13.5805077509787,13.6632736692173,8119.28405195699,0.0,1.0
1997-12-31,20.0,20.12,19.94,19.94,12200,13.7943197064284,13.877085624667,13.7529367473091,13.7529367473091,17688.4402560491,0.0,1.0
1998-01-02,19.75,19.94,19.62,19.94,18500,13.621890710098,13.7529367473091,13.5322276320062,13.7529367473091,26822.6348145008,0.0,1.0
1998-01-05,19.75,19.75,19.56,19.56,14600,13.621890710098,13.621890710098,13.490844672887,13.490844672887,21168.1334211736,0.0,1.0
1998-01-06,19.62,19.75,19.5,19.5,21500,13.5322276320062,13.621890710098,13.4494617137677,13.4494617137677,31172.2512709064,0.0,1.0
1998-01-07,19.62,19.62,19.5,19.62,11500,13.5322276320062,13.5322276320062,13.4494617137677,13.5322276320062,16673.5297495546,0.0,1.0
1998-01-08,19.69,19.81,19.62,19.62,8400,13.5805077509787,13.6632736692173,13.5322276320062,13.5322276320062,12178.9260779355,0.0,1.0
1998-01-09,19.69,19.88,19.56,19.88,16000,13.5805077509787,13.7115537881898,13.490844672887,13.7115537881898,23197.9544341629,0.0,1.0
1998-01-12,19.69,19.69,19.62,19.62,300,13.5805077509787,13.5805077509787,13.5322276320062,13.5322276320062,434.961645640554,0.0,1.0
1998-01-13,19.44,19.62,19.44,19.62,7200,13.4080787546484,13.5322276320062,13.4080787546484,13.5322276320062,10439.0794953733,0.0,1.0
1998-01-14,19.56,19.56,19.12,19.31,6600,13.490844672887,13.490844672887,13.1873696393455,13.3184156765566,9569.15620409214,0.0,1.0
1998-01-15,19.44,19.44,19.31,19.31,1100,13.4080787546484,13.4080787546484,13.3184156765566,13.3184156765566,1594.85936734869,0.0,1.0
1998-01-16,19.5,19.62,19.44,19.56,3600,13.4494617137677,13.5322276320062,13.4080787546484,13.490844672887,5219.53974768663,0.0,1.0
1998-01-20,19.44,19.56,19.25,19.56,1700,13.4080787546484,13.490844672887,13.2770327174373,13.490844672887,2464.7826586298,0.0,1.0
1998-01-21,19.38,19.5,19.31,19.44,2500,13.3666957955291,13.4494617137677,13.3184156765566,13.4080787546484,3624.68038033794,0.0,1.0
1998-01-22,19.5,19.5,19.38,19.38,13100,13.4494617137677,13.4494617137677,13.3666957955291,13.3666957955291,18993.3251929708,0.0,1.0
1998-01-23,19.75,19.75,19.62,19.62,3700,13.621890710098,13.621890710098,13.5322276320062,13.5322276320062,5364.52696290017,0.0,1.0
1998-01-26,19.75,19.88,19.75,19.88,2100,13.621890710098,13.7115537881898,13.621890710098,13.7115537881898,3044.73151948388,0.0,1.0
1998-01-27,19.12,19.62,19.0,19.62,19800,13.1873696393455,13.5322276320062,13.104603721107,13.5322276320062,28707.4686122766,0.0,1.0
1998-01-28,19.5,19.69,19.12,19.12,13800,13.4494617137677,13.5805077509787,13.1873696393455,13.1873696393455,20008.2356994654,0.0,1.0
1998-01-29,19.94,19.94,19.5,19.5,12400,13.7529367473091,13.7529367473091,13.4494617137677,13.4494617137677,17978.4146864762,0.0,1.0
1998-01-30,20.0,20.0,19.75,19.94,4800,13.7943197064284,13.7943197064284,13.621890710098,13.7529367473091,6959.38633024884,0.0,1.0
1998-02-02,19.5,20.06,19.5,20.06,17500,13.4494617137677,13.8357026655477,13.4494617137677,13.8357026655477,25372.7626623655,0.0,1.0
1998-02-03,20.0,20.0,19.5,19.5,7100,13.7943197064284,13.7943197064284,13.4494617137677,13.4494617137677,10294.0922801597,0.0,1.0
1998-02-04,19.94,20.0,19.88,20.0,2000,13.7529367473091,13.7943197064284,13.7115537881898,13.7943197064284,2899.74430427035,0.0,1.0
1998-02-05,19.94,20.0,19.88,20.0,4200,13.7529367473091,13.7943197064284,13.7115537881898,13.7943197064284,6089.46303896774,0.0,1.0
1998-02-06,20.25,20.25,20.0,20.06,7200,13.9667487027587,13.9667487027587,13.7943197064284,13.8357026655477,10439.0794953733,0.0,1.0
1998-02-09,20.12,20.31,20.0,20.12,11600,13.877085624667,14.008131661878,13.7943197064284,13.877085624667,16818.516964768,0.0,1.0
1998-02-10,20.25,20.38,20.19,20.25,2900,13.9667487027587,14.0564117808505,13.9253657436395,13.9667487027587,4204.62924119202,0.0,1.0
1998-02-11,20.0,20.31,20.0,20.31,45800,13.7943197064284,14.008131661878,13.7943197064284,14.008131661878,66404.144567791,0.0,1.0
1998-02-12,19.81,20.0,19.75,20.0,29600,13.6632736692173,13.7943197064284,13.621890710098,13.7943197064284,42916.2157032013,0.0,1.0
1998-02-13,19.81,19.94,19.75,19.94,1800,13.6632736692173,13.7529367473091,13.621890710098,13.7529367473091,2609.76987384332,0.0,1.0
1998-02-17,19.75,19.81,19.5,19.81,45800,13.621890710098,13.6632736692173,13.4494617137677,13.6632736692173,66404.1445677912,0.0,1.0
1998-02-18,19.88,19.94,19.62,19.88,33300,13.7115537881898,13.7529367473091,13.5322276320062,13.7115537881898,48280.7426661014,0.0,1.0
1998-02-19,20.56,20.88,20.12,20.12,46400,14.1805606582084,14.4012697735112,13.877085624667,13.877085624667,67274.0678590721,0.0,1.0
1998-02-20,20.69,20.75,20.44,20.62,23400,14.2702237363002,14.3116066954194,14.0977947399698,14.2219436173277,33927.0083599631,0.0,1.0
1998-02-23,20.31,20.81,20.25,20.56,21400,14.008131661878,14.3529896545387,13.9667487027587,14.1805606582084,31027.2640556928,0.0,1.0
1998-02-24,20.12,20.5,20.0,20.44,25200,13.877085624667,14.1391776990891,13.7943197064284,14.0977947399698,36536.7782338063,0.0,1.0
1998-02-25,20.25,20.81,20.25,20.25,26900,13.9667487027587,14.3529896545387,13.9667487027587,13.9667487027587,39001.5608924364,0.0,1.0
1998-02-26,20.44,20.69,20.38,20.38,5800,14.0977947399698,14.2702237363002,14.0564117808505,14.0564117808505,8409.25848238403,0.0,1.0
1998-02-27,20.69,20.69,20.5,20.56,9500,14.2702237363002,14.2702237363002,14.1391776990891,14.1805606582084,13773.7854452841,0.0,1.0
1998-03-02,20.5,20.69,20.5,20.69,14000,14.1391776990891,14.2702237363002,14.1391776990891,14.2702237363002,20298.2101298925,0.0,1.0
1998-03-03,20.44,20.88,20.19,20.62,18300,14.0977947399698,14.4012697735112,13.9253657436395,14.2219436173277,26532.6603840738,0.0,1.0
1998-03-04,19.88,20.5,19.88,20.5,37000,13.7115537881898,14.1391776990891,13.7115537881898,14.1391776990891,53645.2696290016,0.0,1.0
1998-03-05,19.75,19.94,19.75,19.88,52300,13.621890710098,13.7529367473091,13.621890710098,13.7115537881898,75828.3135566699,0.0,1.0
1998-03-06,19.94,20.0,19.88,19.88,6200,13.7529367473091,13.7943197064284,13.7115537881898,13.7115537881898,8989.20734323809,0.0,1.0
1998-03-09,20.31,20.31,20.06,20.06,1700,14.008131661878,14.008131661878,13.8357026655477,13.8357026655477,2464.7826586298,0.0,1.0
1998-03-10,20.56,20.75,20.44,20.44,4800,14.1805606582084,14.3116066954194,14.0977947399698,14.0977947399698,6959.38633024884,0.0,1.0
1998-03-11,20.19,20.56,20.19,20.56,12700,13.9253657436395,14.1805606582084,13.9253657436395,14.1805606582084,18413.3763321167,0.0,1.0
1998-03-12,19.62,20.06,19.12,20.06,14600,13.5322276320062,13.8357026655477,13.1873696393455,13.8357026655477,21168.1334211737,0.0,1.0
1998-03-13,19.62,19.69,19.56,19.56,1600,13.5322276320062,13.5805077509787,13.490844672887,13.490844672887,2319.79544341629,0.0,1.0
1998-03-16,19.62,19.62,19.62,19.62,4100,13.5322276320062,13.5322276320062,13.5322276320062,13.5322276320062,5944.47582375424,0.0,1.0
1998-03-17,20.19,20.19,19.69,19.69,7800,13.9253657436395,13.9253657436395,13.5805077509787,13.5805077509787,11309.0027866543,0.0,1.0
1998-03-18,20.06,20.44,20.06,20.44,68000,13.8357026655477,14.0977947399698,13.8357026655477,14.0977947399698,98591.3063451918,0.0,1.0
1998-03-19,20.06,20.12,20.0,20.06,73900,13.8357026655477,13.877085624667,13.7943197064284,13.8357026655477,107145.552042789,0.0,1.0
1998-03-20,19.81,19.94,19.81,19.94,56800,13.6632736692173,13.7529367473091,13.6632736692173,13.7529367473091,82352.7382412781,0.0,1.0
1998-03-23,19.88,19.88,19.81,19.81,6400,13.7115537881898,13.7115537881898,13.6632736692173,13.6632736692173,9279.18177366514,0.0,1.0
1998-03-24,20.12,20.12,20.0,20.0,12800,13.877085624667,13.877085624667,13.7943197064284,13.7943197064284,18558.3635473302,0.0,1.0
1998-03-25,20.06,20.25,20.06,20.25,5000,13.8357026655477,13.9667487027587,13.8357026655477,13.9667487027587,7249.36076067587,0.0,1.0
1998-03-26,20.0,20.06,20.0,20.06,2400,13.7943197064284,13.8357026655477,13.7943197064284,13.8357026655477,3479.69316512442,0.0,1.0
1998-03-27,20.0,20.06,20.0,20.0,5700,13.7943197064284,13.8357026655477,13.7943197064284,13.7943197064284,8264.2712671705,0.0,1.0
1998-03-30,20.25,20.31,20.0,20.0,9800,13.9943373421716,14.0358020454077,13.8215677453547,13.8215677453547,14180.7357610264,0.04,1.0
1998-03-31,20.5,20.5,20.25,20.31,11600,14.1671069389885,14.1671069389885,13.9943373421716,14.0358020454077,16785.3606967252,0.0,1.0
1998-04-01,20.5,20.5,20.44,20.5,3000,14.1671069389885,14.1671069389885,14.1256422357525,14.1671069389885,4341.04155949789,0.0,1.0
1998-04-02,20.75,20.75,20.38,20.38,14500,14.3398765358055,14.3398765358055,14.0841775325164,14.0841775325164,20981.7008709064,0.0,1.0
1998-04-03,20.62,20.69,20.5,20.69,36300,14.2500363454607,14.2984118325694,14.1671069389885,14.2984118325694,52526.6028699242,0.0,1.0
1998-04-06,20.62,20.69,20.62,20.62,14000,14.2500363454607,14.2984118325694,14.2500363454607,14.2500363454607,20258.1939443234,0.0,1.0
1998-04-07,20.5,20.56,20.5,20.56,5500,14.1671069389885,14.2085716422246,14.1671069389885,14.2085716422246,7958.5761924128,0.0,1.0
1998-04-08,20.88,20.88,20.5,20.5,8300,14.4297167261503,14.4297167261503,14.1671069389885,14.1671069389885,12010.2149812774,0.0,1.0
1998-04-09,21.06,21.31,21.0,21.0,6400,14.5541108358585,14.7268804326754,14.5126461326224,14.5126461326224,9260.88866026212,0.0,1.0
1998-04-13,21.0,21.19,20.88,21.19,46300,14.5126461326224,14.6439510262033,14.4297167261503,14.6439510262033,66996.7414015839,0.0,1.0
1998-04-14,21.38,21.38,21.0,21.0,12900,14.7752559197841,14.7752559197841,14.5126461326224,14.5126461326224,18666.4787058409,0.0,1.0
1998-04-15,21.62,21.75,21.5,21.5,4200,14.9411147327284,15.0309549230732,14.8581853262563,14.8581853262563,6077.45818329703,0.0,1.0
1998-04-16,20.88,21.5,20.88,21.5,28100,14.4297167261503,14.8581853262563,14.4297167261503,14.8581853262563,40661.0892739634,0.0,1.0
1998-04-17,20.75,20.81,20.75,20.75,4900,14.3398765358055,14.3813412390415,14.3398765358055,14.3398765358055,7090.36788051319,0.0,1.0
1998-04-20,20.44,20.62,20.44,20.62,1700,14.1256422357525,14.2500363454607,14.1256422357525,14.2500363454607,2459.92355038213,0.0,1.0
1998-04-21,20.19,20.44,20.06,20.44,22800,13.9528726389355,14.1256422357525,13.8630324485907,14.1256422357525,32991.915852184,0.0,1.0
1998-04-22,20.19,20.19,20.12,20.19,26000,13.9528726389355,13.9528726389355,13.9044971518268,13.9528726389355,37622.3601823151,0.0,1.0
1998-04-23,20.0,20.19,20.0,20.12,66100,13.8215677453547,13.9528726389355,13.8215677453547,13.9044971518268,95647.6156942697,0.0,1.0
1998-04-24,19.75,20.06,19.75,20.06,53800,13.6487981485377,13.8630324485907,13.6487981485377,13.8630324485907,77849.3453003288,0.0,1.0
1998-04-27,19.44,19.62,19.38,19.62,4000,13.4345638484847,13.5589579581929,13.3930991452487,13.5589579581929,5788.05541266385,0.0,1.0
1998-04-28,19.31,19.56,19.31,19.44,4600,13.3447236581399,13.5174932549569,13.3447236581399,13.4345638484847,6656.26372456343,0.0,1.0
1998-04-29,18.69,19.12,18.62,19.12,12000,12.9162550580339,13.2134187645591,12.8678795709252,13.2134187645591,17364.1662379916,0.0,1.0
1998-04-30,19.0,19.0,18.88,18.94,3400,13.1304893580869,13.1304893580869,13.0475599516148,13.0890246548509,4919.84710076428,0.0,1.0
1998-05-01,18.88,19.12,18.88,19.0,2500,13.0475599516148,13.2134187645591,13.0475599516148,13.1304893580869,3617.5346329149,0.0,1.0
1998-05-04,18.94,18.94,18.75,18.75,8600,13.0890246548509,13.0890246548509,12.95771976127,12.95771976127,12444.3191372272,0.0,1.0
1998-05-05,19.12,19.12,18.94,19.0,4100,13.2134187645591,13.2134187645591,13.0890246548509,13.1304893580869,5932.75679798042,0.0,1.0
1998-05-06,18.88,19.12,18.88,19.0,18800,13.0475599516148,13.2134187645591,13.0475599516148,13.1304893580869,27203.86043952,0.0,1.0
1998-05-07,18.81,18.88,18.62,18.69,3900,12.9991844645061,13.0475599516148,12.8678795709252,12.9162550580339,5643.35402734723,0.0,1.0
1998-05-08,17.38,18.94,17.0,18.81,25100,12.0109423707132,13.0890246548509,11.7483325835515,12.9991844645061,36320.0477144656,0.0,1.0
1998-05-11,17.81,17.88,17.5,17.5,12300,12.3081060772383,12.3564815643471,12.0938717771853,12.0938717771853,17798.2703939413,0.0,1.0
1998-05-12,18.12,18.12,17.88,17.88,10400,12.5223403772913,12.5223403772913,12.3564815643471,12.3564815643471,15048.944072926,0.0,1.0
1998-05-13,18.19,18.25,18.0,18.25,2000,12.5707158644001,12.6121805676361,12.4394109708192,12.6121805676361,2894.02770633191,0.0,1.0
1998-05-14,18.38,18.38,18.12,18.12,3800,12.7020207579809,12.7020207579809,12.5223403772913,12.5223403772913,5498.65264203066,0.0,1.0
1998-05-15,18.38,18.38,18.31,18.38,400,12.7020207579809,12.7020207579809,12.6536452708722,12.7020207579809,578.805541266385,0.0,1.0
1998-05-18,18.06,18.31,18.0,18.31,3200,12.4808756740553,12.6536452708722,12.4394109708192,12.6536452708722,4630.44433013106,0.0,1.0
1998-05-19,19.0,19.0,18.0,18.06,22000,13.1304893580869,13.1304893580869,12.4394109708192,12.4808756740553,31834.3047696512,0.0,1.0
1998-05-20,18.38,18.88,18.38,18.88,7200,12.7020207579809,13.0475599516148,12.7020207579809,13.0475599516148,10418.4997427949,0.0,1.0
1998-05-21,18.0,18.5,18.0,18.5,33600,12.4394109708192,12.7849501644531,12.4394109708192,12.7849501644531,48619.6654663762,0.0,1.0
1998-05-22,17.94,18.0,17.94,18.0,5400,12.3979462675831,12.4394109708192,12.3979462675831,12.4394109708192,7813.8748070962,0.0,1.0
1998-05-26,17.88,18.0,17.81,18.0,16000,12.3564815643471,12.4394109708192,12.3081060772383,12.4394109708192,23152.2216506553,0.0,1.0
1998-05-27,17.5,17.88,17.5,17.88,19100,12.0938717771853,12.3564815643471,12.0938717771853,12.3564815643471,27637.9645954699,0.0,1.0
1998-05-28,17.5,17.69,17.5,17.5,15000,12.0938717771853,12.2251766707662,12.0938717771853,12.0938717771853,21705.2077974895,0.0,1.0
1998-05-29,17.5,17.56,17.38,17.44,13500,12.0938717771853,12.1353364804214,12.0109423707132,12.0524070739493,19534.6870177405,0.0,1.0
1998-06-01,17.56,17.75,17.5,17.5,25000,12.1353364804214,12.2666413740023,12.0938717771853,12.0938717771853,36175.346329149,0.0,1.0
1998-06-02,17.44,17.5,17.38,17.5,27500,12.0524070739493,12.0938717771853,12.0109423707132,12.0938717771853,39792.8809620638,0.0,1.0
1998-06-03,17.31,17.44,17.31,17.44,51000,11.9625668836045,12.0524070739493,11.9625668836045,12.0524070739493,73797.7065114637,0.0,1.0
1998-06-04,13.56,14.06,13.5,14.0,281800,9.37102293135046,9.71656212498433,9.3295582281144,9.67509742174826,407768.503822168,0.0,1.0
1998-06-05,13.5,13.56,13.31,13.56,61000,9.3295582281144,9.37102293135046,9.19825333453353,9.37102293135046,88267.8450431235,0.0,1.0
1998-06-08,13.31,13.56,13.25,13.5,145300,9.19825333453353,9.37102293135046,9.15678863129746,9.3295582281144,210251.112865014,0.0,1.0
1998-06-09,13.25,13.31,13.19,13.31,80100,9.15678863129746,9.19825333453353,9.1153239280614,9.19825333453353,115905.809638593,0.0,1.0
1998-06-10,13.12,13.25,13.12,13.25,55400,9.06694844095266,9.15678863129746,9.06694844095266,9.15678863129746,80164.5674653942,0.0,1.0
1998-06-11,12.5,13.12,12.0,13.12,377800,8.63847984084666,9.06694844095266,8.2929406472128,9.06694844095266,546681.8337261,0.0,1.0
1998-06-12,12.81,12.94,12.62,12.62,26700,8.85271414089966,8.94255433124447,8.72140924731879,8.72140924731879,38635.2698795311,0.0,1.0
1998-06-15,12.94,13.0,12.75,12.81,23400,8.94255433124447,8.98401903448053,8.8112494376636,8.85271414089966,33860.1241640835,0.0,1.0
1998-06-16,12.75,13.0,12.69,12.94,23700,8.8112494376636,8.98401903448053,8.76978473442753,8.94255433124447,34294.2283200332,0.0,1.0
1998-06-17,13.0,13.12,12.81,12.88,89500,8.98401903448053,9.06694844095266,8.85271414089966,8.9010896280084,129507.739858353,0.0,1.0
1998-06-18,12.88,13.0,12.81,12.88,18800,8.9010896280084,8.98401903448053,8.85271414089966,8.9010896280084,27203.8604395201,0.0,1.0
1998-06-19,12.38,12.75,12.38,12.75,41500,8.55555043437454,8.8112494376636,8.55555043437454,8.8112494376636,60051.0749063873,0.0,1.0
1998-06-22,11.88,12.38,11.88,12.38,65200,8.21001124074067,8.55555043437454,8.21001124074067,8.55555043437454,94345.3032264206,0.0,1.0
1998-06-23,12.44,12.5,12.0,12.0,13900,8.5970151376106,8.63847984084666,8.2929406472128,8.2929406472128,20113.4925590068,0.0,1.0
1998-06-24,12.44,12.62,12.38,12.56,55600,8.5970151376106,8.72140924731879,8.55555043437454,8.67994454408273,80453.9702360274,0.0,1.0
1998-06-25,12.12,12.44,12.12,12.44,14600,8.37587005368492,8.5970151376106,8.37587005368492,8.5970151376106,21126.402256223,0.0,1.0
1998-06-26,11.5,12.12,11.5,12.12,28900,7.97504458906964,8.40500351474122,7.97504458906964,8.40500351474122,41673.7481888827,0.04,1.0
1998-06-29,11.62,11.69,11.5,11.62,38000,8.05826244565123,8.10680619532383,7.97504458906964,8.05826244565123,54795.9318746555,0.0,1.0
1998-06-30,12.94,12.94,11.5,11.69,109300,8.97365886804879,8.97365886804879,7.97504458906964,8.10680619532383,157610.404049996,0.0,1.0
1998-07-01,12.94,12.94,12.62,12.94,32900,8.97365886804879,8.97365886804879,8.7517445838312,8.97365886804879,47441.7410177939,0.0,1.0
1998-07-02,13.31,13.31,12.81,12.81,162500,9.23024725917538,9.23024725917538,8.8835061900854,8.8835061900854,234324.708674514,0.0,1.0
1998-07-06,13.25,13.31,13.0,13.19,23900,9.18863833088458,9.23024725917538,9.01526779633959,9.14702940259379,34463.7571527439,0.0,1.0
1998-07-07,13.5,13.5,13.31,13.31,60300,9.36200886542958,9.36200886542958,9.23024725917538,9.23024725917538,86952.4918958349,0.0,1.0
1998-07-08,13.56,13.75,13.56,13.62,10700,9.40361779372038,9.53537939997457,9.40361779372038,9.44522672201117,15429.3808173372,0.0,1.0
1998-07-09,14.0,14.0,13.31,13.38,32600,9.70874993451956,9.70874993451956,9.23024725917538,9.27879100884798,47009.1415556255,0.0,1.0
1998-07-10,14.38,14.69,14.19,14.19,48200,9.97227314702795,10.1872526098637,9.84051154077375,9.84051154077375,69504.3135883788,0.0,1.0
1998-07-13,14.44,14.56,14.25,14.25,34600,10.0138820753187,10.0970999319003,9.88212046906455,9.88212046906455,49893.1379700813,0.0,1.0
1998-07-14,14.12,14.5,14.0,14.44,34200,9.79196779110116,10.0554910036095,9.70874993451956,10.0138820753187,49316.3386871899,0.0,1.0
1998-07-15,14.62,14.62,13.97,14.0,28200,10.1387088601911,10.1387088601911,9.68794547037416,9.70874993451956,40664.3494438235,0.0,1.0
1998-07-16,14.31,14.56,14.25,14.56,29100,9.92372939735535,10.0970999319003,9.88212046906455,10.0970999319003,41962.1478303283,0.0,1.0
1998-07-17,13.88,14.25,13.75,14.25,26900,9.62553207793797,9.88212046906455,9.53537939997457,9.88212046906455,38789.7517744272,0.0,1.0
1998-07-20,13.94,14.0,13.5,13.94,24300,9.66714100622876,9.70874993451956,9.36200886542958,9.66714100622876,35040.556435635,0.0,1.0
1998-07-21,13.88,14.0,13.81,13.88,4400,9.62553207793797,9.70874993451956,9.57698832826537,9.62553207793797,6344.79211180221,0.0,1.0
1998-07-22,13.56,13.69,13.5,13.69,9900,9.40361779372038,9.49377047168377,9.36200886542958,9.49377047168377,14275.782251555,0.0,1.0
1998-07-23,13.31,13.56,13.25,13.56,13300,9.23024725917538,9.40361779372038,9.18863833088458,9.40361779372038,19178.5761561294,0.0,1.0
1998-07-24,11.25,12.88,11.25,12.88,45700,7.80167405452465,8.932049939758,7.80167405452465,8.932049939758,65899.3180703094,0.0,1.0
1998-07-27,10.12,11.25,10.12,11.25,149200,7.01803923838128,7.80167405452465,7.01803923838128,7.80167405452465,215146.132518384,0.0,1.0
1998-07-28,9.81,10.0,9.75,10.0,106400,6.80305977554549,6.93482138179969,6.76145084725469,6.93482138179969,153428.609249035,0.0,1.0
1998-07-29,9.94,10.06,9.62,9.88,44200,6.89321245350889,6.97643031009048,6.6712981692913,6.85160352521809,63736.3207594677,0.0,1.0
1998-07-30,9.94,10.06,9.94,10.06,16900,6.89321245350889,6.97643031009048,6.89321245350889,6.97643031009048,24369.7697021494,0.0,1.0
1998-07-31,9.19,10.12,9.19,10.0,53600,6.37310084987391,7.01803923838128,6.37310084987391,6.93482138179969,77291.1039074088,0.0,1.0
1998-08-03,9.75,9.88,8.5,9.25,281700,6.76145084725469,6.85160352521809,5.89459817452973,6.41470977816471,406210.894976065,0.0,1.0
1998-08-04,10.12,10.38,9.88,9.88,34300,7.01803923838128,7.19834459430807,6.85160352521809,6.85160352521809,49460.5385079128,0.0,1.0
1998-08-05,9.5,10.5,9.5,10.0,28700,6.5880803127097,7.28156245088967,6.5880803127097,6.93482138179969,41385.3485474372,0.0,1.0
1998-08-06,9.62,9.62,9.44,9.5,37000,6.6712981692913,6.6712981692913,6.5464713844189,6.5880803127097,53353.9336674277,0.0,1.0
1998-08-07,9.44,9.62,9.44,9.56,28300,6.5464713844189,6.6712981692913,6.5464713844189,6.6296892410005,40808.5492645461,0.0,1.0
1998-08-10,8.5,9.5,8.38,9.44,80900,5.89459817452973,6.5880803127097,5.81138031794814,6.5464713844189,116657.654964727,0.0,1.0
1998-08-11,8.0,8.5,7.94,8.5,80300,5.54785710543975,5.89459817452973,5.50624817714895,5.89459817452973,115792.45604039,0.0,1.0
1998-08-12,8.44,8.44,7.94,7.94,51400,5.85298924623894,5.85298924623894,5.50624817714895,5.50624817714895,74118.7078515076,0.0,1.0
1998-08-13,9.62,9.62,8.56,8.56,60500,6.6712981692913,6.6712981692913,5.93620710282053,5.93620710282053,87240.8915372804,0.0,1.0
1998-08-14,9.31,9.62,9.31,9.62,13500,6.45631870645551,6.6712981692913,6.45631870645551,6.6712981692913,19466.975797575,0.0,1.0
1998-08-17,9.56,9.56,9.31,9.44,20500,6.6296892410005,6.6296892410005,6.45631870645551,6.5464713844189,29560.9632481694,0.0,1.0
1998-08-18,9.5,9.62,9.5,9.56,7900,6.5880803127097,6.6712981692913,6.5880803127097,6.6296892410005,11391.7858370994,0.0,1.0
1998-08-19,9.06,9.56,8.94,9.44,25400,6.28294817191052,6.6296892410005,6.19973031532892,6.5464713844189,36626.7544635855,0.0,1.0
1998-08-20,8.88,9.06,8.88,9.06,9300,6.15812138703812,6.28294817191052,6.15812138703812,6.28294817191052,13410.5833272183,0.0,1.0
1998-08-21,8.81,8.88,8.38,8.75,38600,6.10957763736552,6.15812138703812,5.81138031794814,6.06796870907473,55661.1307989922,0.0,1.0
1998-08-24,9.56,9.94,9.06,9.06,68800,6.6296892410005,6.89321245350889,6.28294817191052,6.28294817191052,99209.476657271,0.0,1.0
1998-08-25,9.88,10.44,9.62,9.62,119700,6.85160352521809,7.23995352259887,6.6712981692913,6.6712981692913,172607.185405165,0.0,1.0
1998-08-26,9.44,9.75,9.25,9.75,14700,6.5464713844189,6.76145084725469,6.41470977816471,6.76145084725469,21197.3736462483,0.0,1.0
1998-08-27,9.19,9.25,9.12,9.19,19100,6.37310084987391,6.41470977816471,6.32455710020131,6.37310084987391,27542.1657580505,0.0,1.0
1998-08-28,9.0,9.19,9.0,9.19,14300,6.24133924361972,6.37310084987391,6.24133924361972,6.37310084987391,20620.5743633572,0.0,1.0
1998-08-31,8.75,9.0,8.75,9.0,58000,6.06796870907473,6.24133924361972,6.06796870907473,6.24133924361972,83635.896019211,0.0,1.0
1998-09-01,8.19,8.75,8.06,8.75,30500,5.67961871169394,6.06796870907473,5.58946603373055,6.06796870907473,43980.9453204472,0.0,1.0
1998-09-02,8.25,8.25,8.19,8.25,16500,5.72122763998474,5.72122763998474,5.67961871169394,5.72122763998474,23792.9704192583,0.0,1.0
1998-09-03,8.06,8.25,8.06,8.25,8500,5.58946603373055,5.72122763998474,5.58946603373055,5.72122763998474,12256.9847614361,0.0,1.0
1998-09-04,8.12,8.12,8.06,8.06,9700,5.63107496202134,5.63107496202134,5.58946603373055,5.58946603373055,13987.3826101094,0.0,1.0
1998-09-08,8.12,8.12,8.06,8.12,17900,5.63107496202134,5.63107496202134,5.58946603373055,5.63107496202134,25811.7679093772,0.0,1.0
1998-09-09,8.06,8.25,8.0,8.12,51800,5.58946603373055,5.72122763998474,5.54785710543975,5.63107496202134,74695.5071343988,0.0,1.0
1998-09-10,7.88,8.12,7.75,8.06,19300,5.46463924885815,5.63107496202134,5.37448657089476,5.58946603373055,27830.5653994961,0.0,1.0
1998-09-11,7.81,7.94,7.56,7.88,35600,5.41609549918555,5.50624817714895,5.24272496464056,5.46463924885815,51335.1361773089,0.0,1.0
1998-09-14,7.62,8.12,7.62,8.06,43300,5.28433389293136,5.63107496202134,5.28433389293136,5.58946603373055,62438.5223729627,0.0,1.0
1998-09-15,7.69,7.69,7.62,7.62,17100,5.33287764260396,5.33287764260396,5.28433389293136,5.28433389293136,24658.169343595,0.0,1.0
1998-09-16,7.75,7.81,7.75,7.81,5600,5.37448657089476,5.41609549918555,5.37448657089476,5.41609549918555,8075.18996047554,0.0,1.0
1998-09-17,8.0,8.19,7.75,7.81,15100,5.54785710543975,5.67961871169394,5.37448657089476,5.41609549918555,21774.1729291394,0.0,1.0
1998-09-18,7.94,8.06,7.81,8.0,21200,5.50624817714895,5.58946603373055,5.41609549918555,5.54785710543975,30570.3619932289,0.0,1.0
1998-09-21,7.94,8.0,7.81,7.94,13600,5.50624817714895,5.54785710543975,5.41609549918555,5.50624817714895,19611.1756182978,0.0,1.0
1998-09-22,7.88,8.5,7.88,8.0,28600,5.46463924885815,5.89459817452973,5.46463924885815,5.54785710543975,41241.1487267144,0.0,1.0
1998-09-23,8.25,8.69,8.0,8.12,26600,5.72122763998474,6.02635978078393,5.54785710543975,5.63107496202134,38357.1523122589,0.0,1.0
1998-09-24,8.56,8.81,8.12,8.12,19100,5.93620710282053,6.10957763736552,5.63107496202134,5.63107496202134,27542.1657580505,0.0,1.0
1998-09-25,8.5,8.53,8.31,8.38,30800,5.92233746005693,5.94323982756301,5.78995579918507,5.8387279900326,44205.5188117368,0.04,1.0
1998-09-28,8.5,8.5,8.38,8.5,2900,5.92233746005693,5.92233746005693,5.8387279900326,5.92233746005693,4162.20794006613,0.0,1.0
1998-09-29,8.25,8.44,8.25,8.44,2100,5.7481510641729,5.88053272504476,5.7481510641729,5.88053272504476,3014.01264625478,0.0,1.0
1998-09-30,7.94,8.19,7.88,8.19,11300,5.53215993327671,5.70634632916074,5.49035519826454,5.70634632916074,16218.2585250852,0.0,1.0
1998-10-01,7.5,7.88,7.44,7.88,13800,5.22559187652082,5.49035519826454,5.18378714150866,5.49035519826454,19806.3688182457,0.0,1.0
1998-10-02,7.88,7.94,7.5,7.5,8700,5.49035519826454,5.53215993327671,5.22559187652082,5.22559187652082,12486.6238201984,0.0,1.0
1998-10-05,7.69,7.75,7.62,7.75,2900,5.35797353739268,5.39977827240485,5.30920134654516,5.39977827240485,4162.20794006613,0.0,1.0
1998-10-06,7.19,7.5,7.19,7.5,10700,5.00960074562463,5.22559187652082,5.00960074562463,5.22559187652082,15357.1120547267,0.0,1.0
1998-10-07,6.69,7.25,6.69,7.19,21400,4.66122795385657,5.05140548063679,4.66122795385657,5.00960074562463,30714.2241094535,0.0,1.0
1998-10-08,6.75,7.0,6.31,6.81,15300,4.70303268886874,4.87721908475277,4.39646463211285,4.74483742388091,21959.234994142,0.0,1.0
1998-10-09,6.69,6.75,6.0,6.75,18700,4.66122795385657,4.70303268886874,4.18047350121666,4.70303268886874,26839.0649928402,0.0,1.0
1998-10-12,6.25,6.56,6.25,6.31,14800,4.35465989710069,4.57065102799688,4.35465989710069,4.39646463211285,21241.6129355098,0.0,1.0
1998-10-13,6.25,6.62,5.94,6.25,71700,4.35465989710069,4.61245576300905,4.13866876620449,4.35465989710069,102907.003207842,0.0,1.0
1998-10-14,6.38,6.5,6.25,6.25,42600,4.44523682296038,4.52884629298471,4.35465989710069,4.35465989710069,61141.3993954541,0.0,1.0
1998-10-15,6.44,6.62,6.25,6.38,37500,4.48704155797255,4.61245576300905,4.35465989710069,4.44523682296038,53821.6543974067,0.0,1.0
1998-10-16,6.44,6.5,6.25,6.44,17600,4.48704155797255,4.52884629298471,4.35465989710069,4.48704155797255,25260.2964638496,0.0,1.0
1998-10-19,7.25,7.25,6.44,6.56,17000,5.05140548063679,5.05140548063679,4.48704155797255,4.57065102799688,24399.1499934911,0.0,1.0
1998-10-20,7.38,7.88,7.12,7.12,53300,5.14198240649649,5.49035519826454,4.9608285547771,4.9608285547771,76498.5114501808,0.0,1.0
1998-10-21,7.75,8.0,7.25,7.38,22200,5.39977827240485,5.57396466828888,5.05140548063679,5.14198240649649,31862.4194032648,0.0,1.0
1998-10-22,7.62,8.06,7.56,7.75,40500,5.30920134654516,5.61576940330104,5.26739661153299,5.39977827240485,58127.3867491993,0.0,1.0
1998-10-23,7.25,8.19,7.12,7.56,56300,5.05140548063679,5.70634632916074,4.9608285547771,5.26739661153299,80804.2438019734,0.0,1.0
1998-10-26,7.88,7.94,7.62,7.75,65200,5.49035519826454,5.53215993327671,5.30920134654516,5.39977827240485,93577.9164456246,0.0,1.0
1998-10-27,7.5,7.94,7.5,7.94,13600,5.22559187652082,5.53215993327671,5.22559187652082,5.53215993327671,19519.3199947929,0.0,1.0
1998-10-28,7.5,7.75,7.19,7.19,22200,5.22559187652082,5.39977827240485,5.00960074562463,5.00960074562463,31862.4194032648,0.0,1.0
1998-10-29,7.0,7.38,7.0,7.25,15500,4.87721908475277,5.14198240649649,4.87721908475277,5.05140548063679,22246.2838175948,0.0,1.0
1998-10-30,7.25,7.5,7.12,7.12,30900,5.05140548063679,5.22559187652082,4.9608285547771,4.9608285547771,44349.0432234632,0.0,1.0
1998-11-02,7.69,7.75,7.5,7.5,16800,5.35797353739268,5.39977827240485,5.22559187652082,5.22559187652082,24112.1011700382,0.0,1.0
1998-11-03,7.5,7.88,7.38,7.88,41500,5.22559187652082,5.49035519826454,5.14198240649649,5.49035519826454,59562.6308664635,0.0,1.0
1998-11-04,7.88,7.94,7.75,7.75,92800,5.49035519826454,5.53215993327671,5.39977827240485,5.39977827240485,133190.654082116,0.0,1.0
1998-11-05,7.75,8.0,7.75,7.88,21300,5.39977827240485,5.57396466828888,5.39977827240485,5.49035519826454,30570.699697727,0.0,1.0
1998-11-06,8.0,8.25,7.81,7.88,22000,5.57396466828888,5.7481510641729,5.44158300741702,5.49035519826454,31575.370579812,0.0,1.0
1998-11-09,8.06,8.06,7.75,7.88,32800,5.61576940330104,5.61576940330104,5.39977827240485,5.49035519826454,47076.0070462651,0.0,1.0
1998-11-10,7.88,8.12,7.88,8.0,12300,5.49035519826454,5.65757413831321,5.49035519826454,5.57396466828888,17653.5026423494,0.0,1.0
1998-11-11,7.81,8.06,7.75,8.0,12600,5.44158300741702,5.61576940330104,5.39977827240485,5.57396466828888,18084.0758775287,0.0,1.0
1998-11-12,7.88,8.0,7.75,7.75,17900,5.49035519826454,5.57396466828888,5.39977827240485,5.39977827240485,25690.8696990288,0.0,1.0
1998-11-13,7.75,8.0,7.5,8.0,28000,5.39977827240485,5.57396466828888,5.22559187652082,5.57396466828888,40186.835283397,0.0,1.0
1998-11-16,7.19,7.62,7.0,7.62,35300,5.00960074562463,5.30920134654516,4.87721908475277,5.30920134654516,50664.1173394256,0.0,1.0
1998-11-17,7.38,7.69,7.06,7.12,24700,5.14198240649649,5.35797353739268,4.91902381976493,4.9608285547771,35450.5296964252,0.0,1.0
1998-11-18,7.62,8.12,7.38,7.38,38900,5.30920134654516,5.65757413831321,5.14198240649649,5.14198240649649,55830.9961615766,0.0,1.0
1998-11-19,8.25,8.94,7.62,7.62,132700,5.7481510641729,6.22890551681282,5.30920134654516,5.30920134654516,190456.894360957,0.0,1.0
1998-11-20,8.62,8.88,8.38,8.38,69300,6.00594693008126,6.18710078180065,5.8387279900326,5.8387279900326,99462.4173264078,0.0,1.0
1998-11-23,8.25,8.75,8.25,8.75,52500,5.7481510641729,6.09652385594096,5.7481510641729,6.09652385594096,75350.3161563695,0.0,1.0
1998-11-24,8.31,8.56,8.25,8.25,47100,5.78995579918507,5.9641421950691,5.7481510641729,5.7481510641729,67599.9979231429,0.0,1.0
1998-11-25,8.62,8.62,8.38,8.56,15100,6.00594693008126,6.00594693008126,5.8387279900326,5.9641421950691,21672.1861706891,0.0,1.0
1998-11-27,8.5,8.5,8.44,8.5,4400,5.92233746005693,5.92233746005693,5.88053272504476,5.92233746005693,6315.0741159624,0.0,1.0
1998-11-30,8.75,8.75,8.5,8.69,7100,6.09652385594096,6.09652385594096,5.92233746005693,6.05471912092879,10190.2332325757,0.0,1.0
1998-12-01,8.75,8.75,8.5,8.62,40700,6.09652385594096,6.09652385594096,5.92233746005693,6.00594693008126,58414.4355726521,0.0,1.0
1998-12-02,8.56,8.88,8.5,8.88,75700,5.9641421950691,6.18710078180065,5.92233746005693,6.18710078180065,108647.979676898,0.0,1.0
1998-12-03,8.5,8.62,8.5,8.62,8500,5.92233746005693,6.00594693008126,5.92233746005693,6.00594693008126,12199.5749967455,0.0,1.0
1998-12-04,8.75,8.75,8.56,8.62,6100,6.09652385594096,6.09652385594096,5.9641421950691,6.00594693008126,8754.9891153115,0.0,1.0
1998-12-07,8.5,8.75,8.5,8.62,14500,5.92233746005693,6.09652385594096,5.92233746005693,6.00594693008126,20811.0397003306,0.0,1.0
1998-12-08,8.5,8.62,8.31,8.5,15500,5.92233746005693,6.00594693008126,5.78995579918507,5.92233746005693,22246.2838175948,0.0,1.0
1998-12-09,8.12,8.69,8.12,8.62,9600,5.65757413831321,6.05471912092879,5.65757413831321,6.00594693008126,13778.3435257361,0.0,1.0
1998-12-10,8.06,8.19,7.91,8.19,17100,5.61576940330104,5.70634632916074,5.51125756577063,5.70634632916074,24542.6744052175,0.0,1.0
1998-12-11,8.44,8.44,8.0,8.25,26600,5.88053272504476,5.88053272504476,5.57396466828888,5.7481510641729,38177.4935192272,0.0,1.0
1998-12-14,8.31,8.5,8.31,8.44,14700,5.78995579918507,5.92233746005693,5.78995579918507,5.88053272504476,21098.0885237835,0.0,1.0
1998-12-15,8.12,8.44,8.0,8.25,17700,5.65757413831321,5.88053272504476,5.57396466828888,5.7481510641729,25403.820875576,0.0,1.0
1998-12-16,8.25,8.25,7.94,8.0,19600,5.7481510641729,5.7481510641729,5.53215993327671,5.57396466828888,28130.784698378,0.0,1.0
1998-12-17,8.19,8.19,8.0,8.12,13400,5.70634632916074,5.70634632916074,5.57396466828888,5.65757413831321,19232.27117134,0.0,1.0
1998-12-18,8.44,8.44,8.12,8.19,10300,5.88053272504476,5.88053272504476,5.65757413831321,5.70634632916074,14783.0144078211,0.0,1.0
1998-12-21,8.88,8.94,8.25,8.31,30600,6.18710078180065,6.22890551681282,5.7481510641729,5.78995579918507,43918.4699882839,0.0,1.0
1998-12-22,8.31,8.81,7.81,8.75,27700,5.78995579918507,6.13832859095313,5.44158300741702,6.09652385594096,39756.2620482178,0.0,1.0
1998-12-23,8.0,8.25,7.75,8.19,76600,5.57396466828888,5.7481510641729,5.39977827240485,5.70634632916074,109939.699382436,0.0,1.0
1998-12-24,8.0,8.0,7.75,7.81,7000,5.60183449163032,5.60183449163032,5.42677716376687,5.4687909224541,9996.72519487489,0.04,1.0
1998-12-28,8.06,8.25,7.88,8.0,20400,5.64384825031755,5.77689181949377,5.51780697425587,5.60183449163032,29133.313425064,0.0,1.0
1998-12-29,7.69,7.94,7.19,7.94,29400,5.38476340507965,5.55982073294309,5.03464874935275,5.55982073294309,41986.2458184745,0.0,1.0
1998-12-30,7.62,7.75,7.62,7.62,39200,5.33574735327788,5.42677716376687,5.33574735327788,5.33574735327788,55981.6610912994,0.0,1.0
1998-12-31,7.88,7.88,7.5,7.5,27400,5.51780697425587,5.51780697425587,5.25171983590343,5.25171983590343,39130.0386199388,0.0,1.0
1999-01-04,8.06,8.25,7.94,7.94,7000,5.64384825031755,5.77689181949377,5.55982073294309,5.55982073294309,9996.72519487489,0.0,1.0
1999-01-05,8.12,8.25,8.12,8.12,2600,5.68586200900477,5.77689181949377,5.68586200900477,5.68586200900477,3713.06935809639,0.0,1.0
1999-01-06,8.19,8.25,8.0,8.12,20000,5.73487806080654,5.77689181949377,5.60183449163032,5.68586200900477,28562.0719853568,0.0,1.0
1999-01-07,8.25,8.25,8.06,8.19,4800,5.77689181949377,5.77689181949377,5.64384825031755,5.73487806080654,6854.89727648564,0.0,1.0
1999-01-08,8.25,8.25,8.12,8.25,25200,5.77689181949377,5.77689181949377,5.68586200900477,5.77689181949377,35988.2107015496,0.0,1.0
1999-01-11,8.12,8.25,8.06,8.25,6300,5.68586200900477,5.77689181949377,5.64384825031755,5.77689181949377,8997.05267538741,0.0,1.0
1999-01-12,8.19,8.19,8.0,8.19,6100,5.73487806080654,5.73487806080654,5.60183449163032,5.73487806080654,8711.43195553383,0.0,1.0
1999-01-13,8.06,8.12,7.88,7.88,12700,5.64384825031755,5.68586200900477,5.51780697425587,5.51780697425587,18136.9157107016,0.0,1.0
1999-01-14,8.06,8.19,8.0,8.19,5500,5.64384825031755,5.73487806080654,5.60183449163032,5.73487806080654,7854.56979597313,0.0,1.0
1999-01-15,8.12,8.25,7.94,7.94,20500,5.68586200900477,5.77689181949377,5.55982073294309,5.55982073294309,29276.1237849908,0.0,1.0
1999-01-19,8.0,8.0,7.88,8.0,19500,5.60183449163032,5.60183449163032,5.51780697425587,5.60183449163032,27848.0201857229,0.0,1.0
1999-01-20,7.75,7.88,7.56,7.88,26100,5.42677716376687,5.51780697425587,5.29373359459065,5.51780697425587,37273.5039408907,0.0,1.0
1999-01-21,7.88,7.94,7.56,7.62,12000,5.51780697425587,5.55982073294309,5.29373359459065,5.33574735327788,17137.2431912141,0.0,1.0
1999-01-22,7.75,7.94,7.62,7.62,15000,5.42677716376687,5.55982073294309,5.33574735327788,5.33574735327788,21421.5539890176,0.0,1.0
1999-01-25,7.81,7.88,7.69,7.69,4800,5.4687909224541,5.51780697425587,5.38476340507965,5.38476340507965,6854.89727648564,0.0,1.0
1999-01-26,7.69,7.69,7.69,7.69,4700,5.38476340507965,5.38476340507965,5.38476340507965,5.38476340507965,6712.08691655885,0.0,1.0
1999-01-27,7.25,7.75,7.25,7.62,48400,5.07666250803998,5.42677716376687,5.07666250803998,5.33574735327788,69120.2142045635,0.0,1.0
1999-01-28,7.38,7.38,7.12,7.25,1400,5.16769231852897,5.16769231852897,4.98563269755099,5.07666250803998,1999.34503897498,0.0,1.0
1999-01-29,6.56,7.31,6.5,7.25,30400,4.59350428313686,5.11867626672721,4.55149052444964,5.07666250803998,43414.3494177424,0.0,1.0
1999-02-01,6.38,6.62,6.31,6.62,73200,4.46746300707518,4.63551804182409,4.41844695527342,4.63551804182409,104537.183466406,0.0,1.0
1999-02-02,6.12,6.38,6.0,6.38,43200,4.2854033860972,4.46746300707518,4.20137586872274,4.46746300707518,61694.0754883707,0.0,1.0
1999-02-03,6.0,6.25,5.94,6.25,25900,4.20137586872274,4.37643319658619,4.15936211003551,4.37643319658619,36987.8832210371,0.0,1.0
1999-02-04,6.38,6.38,6.0,6.0,87000,4.46746300707518,4.46746300707518,4.20137586872274,4.20137586872274,124245.013136302,0.0,1.0
1999-02-05,6.12,6.5,6.12,6.38,44900,4.2854033860972,4.55149052444964,4.2854033860972,4.46746300707518,64121.851607126,0.0,1.0
1999-02-08,6.0,6.38,6.0,6.25,41000,4.20137586872274,4.46746300707518,4.20137586872274,4.37643319658619,58552.2475699815,0.0,1.0
1999-02-09,6.5,6.5,6.0,6.12,33000,4.55149052444964,4.55149052444964,4.20137586872274,4.2854033860972,47127.4187758387,0.0,1.0
1999-02-10,6.69,7.5,6.56,6.56,34300,4.68453409362586,5.25171983590343,4.59350428313686,4.59350428313686,48983.9534548869,0.0,1.0
1999-02-11,6.38,6.62,6.38,6.56,12800,4.46746300707518,4.63551804182409,4.46746300707518,4.59350428313686,18279.7260706284,0.0,1.0
1999-02-12,6.12,6.25,6.0,6.06,25700,4.2854033860972,4.37643319658619,4.20137586872274,4.24338962740997,36702.2625011835,0.0,1.0
1999-02-16,6.5,6.69,6.25,6.25,18500,4.55149052444964,4.68453409362586,4.37643319658619,4.37643319658619,26419.916586455,0.0,1.0
1999-02-17,6.5,6.56,6.5,6.5,11900,4.55149052444964,4.59350428313686,4.55149052444964,4.55149052444964,16994.4328312873,0.0,1.0
1999-02-18,6.56,7.25,6.5,6.88,40700,4.59350428313686,5.07666250803998,4.55149052444964,4.81757766280208,58123.8164902012,0.0,1.0
1999-02-19,6.5,6.56,6.44,6.44,10700,4.55149052444964,4.59350428313686,4.50947676576241,4.50947676576241,15280.7085121659,0.0,1.0
1999-02-22,6.44,6.62,6.38,6.56,14000,4.50947676576241,4.63551804182409,4.46746300707518,4.59350428313686,19993.4503897498,0.0,1.0
1999-02-23,6.38,6.75,6.31,6.62,14500,4.46746300707518,4.72654785231308,4.41844695527342,4.63551804182409,20707.5021893837,0.0,1.0
1999-02-24,6.31,6.56,6.25,6.38,16800,4.41844695527342,4.59350428313686,4.37643319658619,4.46746300707518,23992.1404676997,0.0,1.0
1999-02-25,6.38,6.62,6.25,6.31,15000,4.46746300707518,4.63551804182409,4.37643319658619,4.41844695527342,21421.5539890176,0.0,1.0
1999-02-26,6.31,6.38,6.25,6.31,9000,4.41844695527342,4.46746300707518,4.37643319658619,4.41844695527342,12852.9323934106,0.0,1.0
1999-03-01,6.0,6.69,6.0,6.44,37400,4.20137586872274,4.68453409362586,4.20137586872274,4.50947676576241,53411.0746126173,0.0,1.0
1999-03-02,5.94,6.06,5.81,6.06,82100,4.15936211003551,4.24338962740997,4.06833229954652,4.24338962740997,117247.30549989,0.0,1.0
1999-03-03,5.75,6.0,5.69,6.0,53300,4.02631854085929,4.20137586872274,3.98430478217207,4.20137586872274,76117.921840976,0.0,1.0
1999-03-04,5.44,5.81,5.19,5.81,57600,3.80924745430862,4.06833229954652,3.63419012644517,4.06833229954652,82258.7673178276,0.0,1.0
1999-03-05,5.44,5.5,5.19,5.31,45100,3.80924745430862,3.85126121299585,3.63419012644517,3.71821764381963,64407.4723269796,0.0,1.0
1999-03-08,5.25,5.44,5.25,5.38,19300,3.6762038851324,3.80924745430862,3.6762038851324,3.76723369562139,27562.3994658693,0.0,1.0
1999-03-09,5.31,5.31,5.12,5.12,61100,3.71821764381963,3.71821764381963,3.58517407464341,3.58517407464341,87257.129915265,0.0,1.0
1999-03-10,5.25,5.5,5.25,5.5,240500,3.6762038851324,3.85126121299585,3.6762038851324,3.85126121299585,343458.915623916,0.0,1.0
1999-03-11,5.44,5.44,5.25,5.38,32900,3.80924745430862,3.80924745430862,3.6762038851324,3.76723369562139,46984.608415912,0.0,1.0
1999-03-12,5.5,5.5,5.5,5.5,56500,3.85126121299585,3.85126121299585,3.85126121299585,3.85126121299585,80687.853358633,0.0,1.0
1999-03-15,5.38,5.56,5.25,5.56,10300,3.76723369562139,3.89327497168307,3.6762038851324,3.89327497168307,14709.4670724588,0.0,1.0
1999-03-16,5.56,5.62,5.5,5.5,48000,3.89327497168307,3.9352887303703,3.85126121299585,3.85126121299585,68548.9727648564,0.0,1.0
1999-03-17,5.88,5.88,5.62,5.62,36200,4.11734835134829,4.11734835134829,3.9352887303703,3.9352887303703,51697.3502934958,0.0,1.0
1999-03-18,5.88,6.0,5.88,5.88,22400,4.11734835134829,4.20137586872274,4.11734835134829,4.11734835134829,31989.5206235996,0.0,1.0
1999-03-19,5.56,6.0,5.56,5.75,19500,3.89327497168307,4.20137586872274,3.89327497168307,4.02631854085929,27848.0201857229,0.0,1.0
1999-03-22,5.44,5.81,5.31,5.69,32600,3.80924745430862,4.06833229954652,3.71821764381963,3.98430478217207,46556.1773361316,0.0,1.0
1999-03-23,5.25,5.56,5.25,5.44,35600,3.6762038851324,3.89327497168307,3.6762038851324,3.80924745430862,50840.4881339351,0.0,1.0
1999-03-24,5.12,5.5,5.12,5.12,54000,3.58517407464341,3.85126121299585,3.58517407464341,3.58517407464341,77117.5943604634,0.0,1.0
1999-03-25,5.62,5.62,5.19,5.19,37600,3.9352887303703,3.9352887303703,3.63419012644517,3.63419012644517,53696.6953324708,0.0,1.0
1999-03-26,6.0,6.0,5.75,5.94,48000,4.20137586872274,4.20137586872274,4.02631854085929,4.15936211003551,68548.9727648564,0.0,1.0
1999-03-29,6.0,6.0,5.81,6.0,480700,4.20137586872274,4.20137586872274,4.06833229954652,4.20137586872274,686489.400168051,0.0,1.0
1999-03-30,6.0,6.06,6.0,6.0,21800,4.20137586872274,4.24338962740997,4.20137586872274,4.20137586872274,31132.6584640389,0.0,1.0
1999-03-31,5.81,6.06,5.81,6.06,10900,4.06833229954652,4.24338962740997,4.06833229954652,4.24338962740997,15566.3292320195,0.0,1.0
1999-04-01,6.0,6.12,5.94,5.94,80700,4.20137586872274,4.2854033860972,4.15936211003551,4.15936211003551,115247.960460915,0.0,1.0
1999-04-05,6.12,6.25,6.06,6.12,19200,4.2854033860972,4.37643319658619,4.24338962740997,4.2854033860972,27419.5891059425,0.0,1.0
1999-04-06,6.25,6.31,6.0,6.19,19100,4.37643319658619,4.41844695527342,4.20137586872274,4.33441943789896,27276.7787460158,0.0,1.0
1999-04-07,6.44,6.5,6.38,6.38,53400,4.50947676576241,4.55149052444964,4.46746300707518,4.46746300707518,76260.7322009027,0.0,1.0
1999-04-08,6.38,6.56,6.38,6.44,37500,4.46746300707518,4.59350428313686,4.46746300707518,4.50947676576241,53553.8849725441,0.0,1.0
1999-04-09,6.5,6.5,6.25,6.44,7800,4.57949969690779,4.57949969690779,4.40336509318056,4.53722739201325,11071.0783612966,0.04,1.0
1999-04-12,6.5,6.62,6.44,6.62,12200,4.57949969690779,4.66404430669685,4.53722739201325,4.66404430669685,17316.3020522844,0.0,1.0
1999-04-13,6.62,6.75,6.62,6.62,20600,4.66404430669685,4.75563430063501,4.66404430669685,4.66404430669685,29239.0018259884,0.0,1.0
1999-04-14,6.94,7.12,6.69,6.75,28800,4.8894965994677,5.0163135141513,4.71336199574048,4.75563430063501,40877.8277955566,0.0,1.0
1999-04-15,7.0,7.06,6.94,7.06,12400,4.93176890436223,4.97404120925677,4.8894965994677,4.97404120925677,17600.1758564202,0.0,1.0
1999-04-16,7.5,7.56,7.0,7.0,24900,5.28403811181668,5.32631041671121,4.93176890436223,4.93176890436223,35342.2886149083,0.0,1.0
1999-04-19,7.75,7.88,7.44,7.44,33700,5.4601727155439,5.55176270948206,5.24176580692215,5.24176580692215,47832.7359968839,0.0,1.0
1999-04-20,8.0,8.12,7.56,7.81,38100,5.63630731927112,5.72085192906019,5.32631041671121,5.50244502043843,54077.9596878717,0.0,1.0
1999-04-21,8.19,8.25,7.88,8.12,22000,5.77016961810381,5.81244192299835,5.55176270948206,5.72085192906019,31226.118454939,0.0,1.0
1999-04-22,8.12,8.5,8.12,8.25,30600,5.72085192906019,5.98857652672557,5.72085192906019,5.81244192299835,43432.6920327788,0.0,1.0
1999-04-23,8.44,8.44,7.94,8.0,19400,5.94630422183103,5.94630422183103,5.59403501437659,5.63630731927112,27535.7590011735,0.0,1.0
1999-04-26,8.38,8.5,8.25,8.38,38400,5.9040319169365,5.98857652672557,5.81244192299835,5.9040319169365,54503.7703940754,0.0,1.0
1999-04-27,8.25,8.44,8.12,8.12,16400,5.81244192299835,5.94630422183103,5.72085192906019,5.72085192906019,23277.6519391364,0.0,1.0
1999-04-28,8.0,8.12,7.75,8.06,24300,5.63630731927112,5.72085192906019,5.4601727155439,5.67857962416566,34490.6672025009,0.0,1.0
1999-04-29,8.12,8.19,7.81,7.94,20500,5.72085192906019,5.77016961810381,5.50244502043843,5.59403501437659,29097.0649239205,0.0,1.0
1999-04-30,8.25,8.25,8.0,8.0,10200,5.81244192299835,5.81244192299835,5.63630731927112,5.63630731927112,14477.5640109263,0.0,1.0
1999-05-03,8.12,8.25,8.06,8.25,16500,5.72085192906019,5.81244192299835,5.67857962416566,5.81244192299835,23419.5888412043,0.0,1.0
1999-05-04,8.0,8.56,8.0,8.19,30100,5.63630731927112,6.0308488316201,5.63630731927112,5.77016961810381,42723.0075224393,0.0,1.0
1999-05-05,7.75,8.12,7.75,8.0,28600,5.4601727155439,5.72085192906019,5.4601727155439,5.63630731927112,40593.9539914208,0.0,1.0
1999-05-06,7.62,7.88,7.62,7.81,8000,5.36858272160574,5.55176270948206,5.36858272160574,5.50244502043843,11354.9521654324,0.0,1.0
1999-05-07,7.62,7.62,7.25,7.62,18200,5.36858272160574,5.36858272160574,5.10790350808946,5.36858272160574,25832.5161763587,0.0,1.0
1999-05-10,8.12,8.12,7.5,7.5,17800,5.72085192906019,5.72085192906019,5.28403811181668,5.28403811181668,25264.768568087,0.0,1.0
1999-05-11,7.56,8.25,7.38,8.0,16200,5.32631041671121,5.81244192299835,5.19949350202761,5.63630731927112,22993.7781350006,0.0,1.0
1999-05-12,7.62,7.69,7.5,7.5,15700,5.36858272160574,5.41790041064937,5.28403811181668,5.28403811181668,22284.0936246611,0.0,1.0
1999-05-13,7.5,7.62,7.38,7.62,6800,5.28403811181668,5.36858272160574,5.19949350202761,5.36858272160574,9651.70934061752,0.0,1.0
1999-05-14,7.62,7.69,7.38,7.44,64900,5.36858272160574,5.41790041064937,5.19949350202761,5.24176580692215,92117.0494420703,0.0,1.0
1999-05-17,7.38,7.88,7.25,7.62,36800,5.19949350202761,5.55176270948206,5.10790350808946,5.36858272160574,52232.7799609889,0.0,1.0
1999-05-18,7.56,7.75,7.38,7.38,41200,5.32631041671121,5.4601727155439,5.19949350202761,5.19949350202761,58478.0036519768,0.0,1.0
1999-05-19,7.5,7.56,7.5,7.5,4500,5.28403811181668,5.32631041671121,5.28403811181668,5.28403811181668,6387.16059305571,0.0,1.0
1999-05-20,8.06,8.31,7.62,7.62,25900,5.67857962416566,5.85471422789288,5.36858272160574,5.36858272160574,36761.6576355873,0.0,1.0
1999-05-21,8.25,8.31,7.88,8.19,30100,5.81244192299835,5.85471422789288,5.55176270948206,5.77016961810381,42723.0075224393,0.0,1.0
1999-05-24,8.12,8.44,8.0,8.38,28700,5.72085192906019,5.94630422183103,5.63630731927112,5.9040319169365,40735.8908934886,0.0,1.0
1999-05-25,8.44,8.5,8.19,8.19,32000,5.94630422183103,5.98857652672557,5.77016961810381,5.77016961810381,45419.8086617295,0.0,1.0
1999-05-26,8.44,8.5,8.38,8.5,4700,5.94630422183103,5.98857652672557,5.9040319169365,5.98857652672557,6671.03439719153,0.0,1.0
1999-05-27,8.38,8.38,8.31,8.31,7200,5.9040319169365,5.9040319169365,5.85471422789288,5.85471422789288,10219.4569488891,0.0,1.0
1999-05-28,8.25,8.25,8.19,8.25,13500,5.81244192299835,5.81244192299835,5.77016961810381,5.81244192299835,19161.4817791671,0.0,1.0
1999-06-01,8.25,8.25,8.12,8.25,80900,5.81244192299835,5.81244192299835,5.72085192906019,5.81244192299835,114826.953772935,0.0,1.0
1999-06-02,8.25,8.31,8.25,8.31,12000,5.81244192299835,5.85471422789288,5.81244192299835,5.85471422789288,17032.4282481486,0.0,1.0
1999-06-03,8.75,8.75,8.38,8.38,88800,6.16471113045279,6.16471113045279,5.9040319169365,5.9040319169365,126039.969036299,0.0,1.0
1999-06-04,8.69,8.88,8.62,8.75,60000,6.12243882555826,6.25630112439095,6.07312113651463,6.16471113045279,85162.1412407428,0.0,1.0
1999-06-07,8.69,8.69,8.56,8.62,29900,6.12243882555826,6.12243882555826,6.0308488316201,6.07312113651463,42439.1337183035,0.0,1.0
1999-06-08,8.69,8.75,8.56,8.56,24200,6.12243882555826,6.16471113045279,6.0308488316201,6.0308488316201,34348.7303004329,0.0,1.0
1999-06-09,8.75,8.75,8.69,8.69,18400,6.16471113045279,6.16471113045279,6.12243882555826,6.12243882555826,26116.3899804945,0.0,1.0
1999-06-10,8.56,8.69,8.56,8.69,23500,6.0308488316201,6.12243882555826,6.0308488316201,6.12243882555826,33355.1719859576,0.0,1.0
1999-06-11,8.31,8.62,8.31,8.56,58700,5.85471422789288,6.07312113651463,5.85471422789288,6.0308488316201,83316.9615138601,0.0,1.0
1999-06-14,8.69,8.75,8.5,8.5,14400,6.12243882555826,6.16471113045279,5.98857652672557,5.98857652672557,20438.9138977783,0.0,1.0
1999-06-15,8.75,8.88,8.62,8.62,16100,6.16471113045279,6.25630112439095,6.07312113651463,6.07312113651463,22851.8412329327,0.0,1.0
1999-06-16,8.81,8.88,8.69,8.88,8200,6.20698343534732,6.25630112439095,6.12243882555826,6.25630112439095,11638.8259695682,0.0,1.0
1999-06-17,8.88,8.94,8.75,8.81,5400,6.25630112439095,6.29857342928548,6.16471113045279,6.20698343534732,7664.59271166685,0.0,1.0
1999-06-18,8.94,9.0,8.75,9.0,23600,6.29857342928548,6.34084573418001,6.16471113045279,6.34084573418001,33497.1088880255,0.0,1.0
1999-06-21,8.88,8.94,8.75,8.94,1100,6.25630112439095,6.29857342928548,6.16471113045279,6.29857342928548,1561.30592274695,0.0,1.0
1999-06-22,8.38,8.75,8.38,8.75,39800,5.9040319169365,6.16471113045279,5.9040319169365,6.16471113045279,56490.8870230261,0.0,1.0
1999-06-23,9.0,9.19,8.5,8.56,58000,6.34084573418001,6.4747080330127,5.98857652672557,6.0308488316201,82323.4031993848,0.0,1.0
1999-06-24,9.12,9.38,9.12,9.19,6700,6.42539034396908,6.60857033184539,6.42539034396908,6.4747080330127,9509.77243854962,0.0,1.0
1999-06-25,9.0,9.19,9.0,9.19,51900,6.36902727077637,6.50348451315942,6.36902727077637,6.50348451315942,73339.2997299981,0.04,1.0
1999-06-28,9.12,9.38,8.5,8.88,28200,6.45394763438672,6.63794175554248,6.0151924223999,6.28410690716602,39849.0992752591,0.0,1.0
1999-06-29,9.69,9.69,9.06,9.06,50100,6.85731936153589,6.85731936153589,6.41148745258154,6.41148745258154,70795.7402017901,0.0,1.0
1999-06-30,10.5,10.5,9.62,9.62,114200,7.43053181590576,7.43053181590576,6.80778248276318,6.80778248276318,161374.721178532,0.0,1.0
1999-07-01,10.5,10.5,10.0,10.5,23400,7.43053181590576,7.43053181590576,7.0766969675293,7.43053181590576,33066.2738667044,0.0,1.0
1999-07-02,10.25,10.62,10.25,10.38,12100,7.25361439171753,7.51545217951611,7.25361439171753,7.34561145229541,17098.3723840651,0.0,1.0
1999-07-06,10.44,10.62,10.38,10.5,16200,7.38807163410059,7.51545217951611,7.34561145229541,7.43053181590576,22892.0357538722,0.0,1.0
1999-07-07,10.25,10.5,10.12,10.5,14800,7.25361439171753,7.43053181590576,7.16161733113965,7.43053181590576,20913.7116763771,0.0,1.0
1999-07-08,10.12,10.25,10.0,10.25,22500,7.16161733113965,7.25361439171753,7.0766969675293,7.25361439171753,31794.4941026003,0.0,1.0
1999-07-09,10.12,10.25,10.06,10.06,34300,7.16161733113965,7.25361439171753,7.11915714933447,7.11915714933447,48468.9398986307,0.0,1.0
1999-07-12,10.31,10.38,10.0,10.12,37600,7.29607457352271,7.34561145229541,7.0766969675293,7.16161733113965,53132.1323670121,0.0,1.0
1999-07-13,10.44,10.5,10.38,10.44,20100,7.38807163410059,7.43053181590576,7.34561145229541,7.38807163410059,28403.081398323,0.0,1.0
1999-07-14,10.62,10.75,10.25,10.38,18100,7.51545217951611,7.607449240094,7.25361439171753,7.34561145229541,25576.9041447585,0.0,1.0
1999-07-15,10.88,10.88,10.5,10.5,11700,7.69944630067188,7.69944630067188,7.43053181590576,7.43053181590576,16533.1369333522,0.0,1.0
1999-07-16,10.94,11.0,10.88,10.88,17200,7.74190648247705,7.78436666428223,7.69944630067188,7.69944630067188,24305.1243806545,0.0,1.0
1999-07-19,10.94,11.06,10.75,11.06,8200,7.74190648247705,7.8268268460874,7.607449240094,7.8268268460874,11587.3267396143,0.0,1.0
1999-07-20,10.81,11.0,10.81,11.0,9300,7.64990942189917,7.78436666428223,7.64990942189917,7.78436666428223,13141.7242290748,0.0,1.0
1999-07-21,11.0,11.0,10.75,10.81,12800,7.78436666428223,7.78436666428223,7.607449240094,7.64990942189917,18087.5344228126,0.0,1.0
1999-07-22,11.0,11.0,10.88,10.94,24900,7.78436666428223,7.78436666428223,7.69944630067188,7.74190648247705,35185.9068068777,0.0,1.0
1999-07-23,10.88,11.0,10.88,10.94,2100,7.69944630067188,7.78436666428223,7.69944630067188,7.74190648247705,2967.4861162427,0.0,1.0
1999-07-26,10.62,10.75,10.62,10.75,6200,7.51545217951611,7.607449240094,7.51545217951611,7.607449240094,8761.14948604988,0.0,1.0
1999-07-27,10.62,10.75,10.5,10.75,2100,7.51545217951611,7.607449240094,7.43053181590576,7.607449240094,2967.4861162427,0.0,1.0
1999-07-28,10.75,10.75,10.5,10.69,4400,7.607449240094,7.607449240094,7.43053181590576,7.56498905828882,6217.58995784184,0.0,1.0
1999-07-29,10.62,10.62,10.62,10.62,600,7.51545217951611,7.51545217951611,7.51545217951611,7.51545217951611,847.853176069343,0.0,1.0
1999-07-30,10.12,10.5,10.0,10.5,95200,7.16161733113965,7.43053181590576,7.0766969675293,7.43053181590576,134526.037269669,0.0,1.0
1999-08-02,10.19,10.31,10.06,10.06,10500,7.21115420991235,7.29607457352271,7.11915714933447,7.11915714933447,14837.4305812135,0.0,1.0
1999-08-03,10.12,10.25,10.0,10.12,15900,7.16161733113965,7.25361439171753,7.0766969675293,7.16161733113965,22468.1091658376,0.0,1.0
1999-08-04,9.75,10.0,9.75,10.0,4800,6.89977954334107,7.0766969675293,6.89977954334107,7.0766969675293,6782.82540855474,0.0,1.0
1999-08-05,9.5,9.69,9.12,9.62,12400,6.72286211915283,6.85731936153589,6.45394763438672,6.80778248276318,17522.2989720998,0.0,1.0
1999-08-06,9.62,9.62,9.31,9.38,21600,6.80778248276318,6.80778248276318,6.58840487676978,6.63794175554248,30522.7143384963,0.0,1.0
1999-08-09,9.31,9.5,9.06,9.38,5900,6.58840487676978,6.72286211915283,6.41148745258154,6.63794175554248,8337.2228980152,0.0,1.0
1999-08-10,8.75,9.12,8.0,9.12,27600,6.19210984658814,6.45394763438672,5.66135757402344,6.45394763438672,39001.2460991897,0.0,1.0
1999-08-11,8.75,8.88,8.75,8.75,8600,6.19210984658814,6.28410690716602,6.19210984658814,6.19210984658814,12152.5621903272,0.0,1.0
1999-08-12,8.44,8.81,8.31,8.81,10100,5.97273224059473,6.23457002839331,5.88073518001685,6.23457002839331,14272.1951305006,0.0,1.0
1999-08-13,8.25,8.5,8.25,8.44,21500,5.83827499821167,6.0151924223999,5.83827499821167,5.97273224059473,30381.4054758181,0.0,1.0
1999-08-16,8.88,9.0,8.25,8.25,19800,6.28410690716602,6.36902727077637,5.83827499821167,5.83827499821167,27979.1548102883,0.0,1.0
1999-08-17,9.12,9.25,8.88,9.12,8200,6.45394763438672,6.5459446949646,6.28410690716602,6.45394763438672,11587.3267396143,0.0,1.0
1999-08-18,8.75,9.0,8.5,9.0,9300,6.19210984658814,6.36902727077637,6.0151924223999,6.36902727077637,13141.7242290748,0.0,1.0
1999-08-19,8.75,8.75,8.5,8.69,8100,6.19210984658814,6.19210984658814,6.0151924223999,6.14964966478296,11446.0178769361,0.0,1.0
1999-08-20,8.75,8.94,8.75,8.88,6900,6.19210984658814,6.32656708897119,6.19210984658814,6.28410690716602,9750.31152479743,0.0,1.0
1999-08-23,8.75,8.75,8.75,8.75,400,6.19210984658814,6.19210984658814,6.19210984658814,6.19210984658814,565.235450712895,0.0,1.0
1999-08-24,8.69,8.88,8.62,8.62,11600,6.14964966478296,6.28410690716602,6.10011278601025,6.10011278601025,16391.828070674,0.0,1.0
1999-08-25,8.62,8.62,8.44,8.56,1500,6.10011278601025,6.10011278601025,5.97273224059473,6.05765260420508,2119.63294017336,0.0,1.0
1999-08-26,8.62,8.88,8.5,8.56,143200,6.10011278601025,6.28410690716602,6.0151924223999,6.05765260420508,202354.291355217,0.0,1.0
1999-08-27,8.94,8.94,8.75,8.75,14200,6.32656708897119,6.32656708897119,6.19210984658814,6.19210984658814,20065.8585003078,0.0,1.0
1999-08-30,8.94,8.94,8.69,8.81,4200,6.32656708897119,6.32656708897119,6.14964966478296,6.23457002839331,5934.9722324854,0.0,1.0
1999-08-31,9.06,9.06,8.94,8.94,7100,6.41148745258154,6.41148745258154,6.32656708897119,6.32656708897119,10032.9292501539,0.0,1.0
1999-09-01,9.06,9.06,9.0,9.0,3100,6.41148745258154,6.41148745258154,6.36902727077637,6.36902727077637,4380.57474302494,0.0,1.0
1999-09-02,8.94,9.06,8.88,9.0,7700,6.32656708897119,6.41148745258154,6.28410690716602,6.36902727077637,10880.7824262232,0.0,1.0
1999-09-03,8.94,8.94,8.94,8.94,1700,6.32656708897119,6.32656708897119,6.32656708897119,6.32656708897119,2402.2506655298,0.0,1.0
1999-09-07,9.0,9.0,8.88,8.88,6000,6.36902727077637,6.36902727077637,6.28410690716602,6.28410690716602,8478.53176069342,0.0,1.0
1999-09-08,9.06,9.06,8.88,9.0,36200,6.41148745258154,6.41148745258154,6.28410690716602,6.36902727077637,51153.808289517,0.0,1.0
1999-09-09,8.5,9.12,8.5,9.0,174200,6.0151924223999,6.45394763438672,6.0151924223999,6.36902727077637,246160.038785466,0.0,1.0
1999-09-10,8.25,8.38,8.12,8.38,8300,5.83827499821167,5.93027205878955,5.74627793763379,5.93027205878955,11728.6356022926,0.0,1.0
1999-09-13,8.19,8.19,8.19,8.19,700,5.79581481640649,5.79581481640649,5.79581481640649,5.79581481640649,989.162038747567,0.0,1.0
1999-09-14,7.94,8.06,7.94,8.06,3100,5.61889739221826,5.70381775582861,5.61889739221826,5.70381775582861,4380.57474302494,0.0,1.0
1999-09-15,7.94,8.0,7.94,8.0,1100,5.61889739221826,5.66135757402344,5.61889739221826,5.66135757402344,1554.39748946046,0.0,1.0
1999-09-16,8.06,8.06,8.06,8.06,1600,5.70381775582861,5.70381775582861,5.70381775582861,5.70381775582861,2260.94180285158,0.0,1.0
1999-09-17,8.0,8.19,8.0,8.19,1900,5.66135757402344,5.79581481640649,5.66135757402344,5.79581481640649,2684.86839088625,0.0,1.0
1999-09-20,8.0,8.0,8.0,8.0,1700,5.66135757402344,5.66135757402344,5.66135757402344,5.66135757402344,2402.2506655298,0.0,1.0
1999-09-21,7.5,8.0,7.25,8.0,21800,5.30752272564697,5.66135757402344,5.13060530145874,5.66135757402344,30805.3320638528,0.0,1.0
1999-09-22,7.5,7.75,7.31,7.75,13700,5.30752272564697,5.48444014983521,5.17306548326392,5.48444014983521,19359.3141869167,0.0,1.0
1999-09-23,7.62,7.75,7.38,7.5,8400,5.39244308925733,5.48444014983521,5.22260236203662,5.30752272564697,11869.9444649708,0.0,1.0
1999-09-24,7.75,7.75,7.5,7.5,10500,5.48444014983521,5.48444014983521,5.30752272564697,5.30752272564697,14837.4305812135,0.0,1.0
1999-09-27,7.06,7.62,7.06,7.62,12100,4.99614805907568,5.39244308925733,4.99614805907568,5.39244308925733,17098.3723840651,0.0,1.0
1999-09-28,7.25,7.25,7.0,7.12,302700,5.13060530145874,5.13060530145874,4.95368787727051,5.03860824088086,427741.927326983,0.0,1.0
1999-09-29,7.25,7.44,7.12,7.38,8600,5.13060530145874,5.2650625438418,5.03860824088086,5.22260236203662,12152.5621903272,0.0,1.0
1999-09-30,7.25,7.38,7.25,7.38,3400,5.13060530145874,5.22260236203662,5.13060530145874,5.22260236203662,4804.50133105961,0.0,1.0
1999-10-01,7.44,7.44,7.25,7.31,5400,5.29336933171192,5.29336933171192,5.15818920092895,5.20087766328146,7589.87281679186,0.04,1.0
1999-10-04,7.44,7.56,7.44,7.44,3900,5.29336933171192,5.37874625641695,5.29336933171192,5.29336933171192,5481.57481212746,0.0,1.0
1999-10-05,7.31,7.31,7.31,7.31,500,5.20087766328146,5.20087766328146,5.20087766328146,5.20087766328146,702.766001554803,0.0,1.0
1999-10-06,7.0,7.25,7.0,7.25,9200,4.98032060779347,5.15818920092895,4.98032060779347,5.15818920092895,12930.8944286084,0.0,1.0
1999-10-07,7.12,7.25,7.06,7.06,3300,5.0656975324985,5.15818920092895,5.02300907014598,5.02300907014598,4638.2556102617,0.0,1.0
1999-10-08,7.0,7.19,7.0,7.19,119800,4.98032060779347,5.11550073857643,4.98032060779347,5.11550073857643,168382.733972531,0.0,1.0
1999-10-11,7.0,7.0,7.0,7.0,2600,4.98032060779347,4.98032060779347,4.98032060779347,4.98032060779347,3654.38320808497,0.0,1.0
1999-10-12,7.0,7.06,6.75,6.88,14700,4.98032060779347,5.02300907014598,4.80245201465799,4.89494368308844,20661.3204457112,0.0,1.0
1999-10-13,7.38,7.5,7.0,7.0,8800,5.2506808693594,5.33605779406443,4.98032060779347,4.98032060779347,12368.6816273645,0.0,1.0
1999-10-14,7.25,7.5,7.25,7.5,7400,5.15818920092895,5.33605779406443,5.15818920092895,5.33605779406443,10400.9368230111,0.0,1.0
1999-10-15,7.31,7.38,7.31,7.38,600,5.20087766328146,5.2506808693594,5.20087766328146,5.2506808693594,843.319201865764,0.0,1.0
1999-10-18,7.0,7.25,7.0,7.25,5200,4.98032060779347,5.15818920092895,4.98032060779347,5.15818920092895,7308.76641616994,0.0,1.0
1999-10-19,6.88,7.19,6.69,7.19,36200,4.89494368308844,5.11550073857643,4.75976355230547,5.11550073857643,50880.2585125677,0.0,1.0
1999-10-20,7.0,7.0,6.88,6.88,3900,4.98032060779347,4.98032060779347,4.89494368308844,4.89494368308844,5481.57481212746,0.0,1.0
1999-10-21,6.94,6.94,6.75,6.88,4000,4.93763214544095,4.93763214544095,4.80245201465799,4.89494368308844,5622.12801243842,0.0,1.0
1999-10-22,7.0,7.19,7.0,7.0,9700,4.98032060779347,5.11550073857643,4.98032060779347,4.98032060779347,13633.6604301632,0.0,1.0
1999-10-25,7.0,7.0,7.0,7.0,8700,4.98032060779347,4.98032060779347,4.98032060779347,4.98032060779347,12228.1284270536,0.0,1.0
1999-10-26,7.06,7.06,7.06,7.06,1000,5.02300907014598,5.02300907014598,5.02300907014598,5.02300907014598,1405.53200310961,0.0,1.0
1999-10-27,6.94,7.12,6.94,7.12,11000,4.93763214544095,5.0656975324985,4.93763214544095,5.0656975324985,15460.8520342057,0.0,1.0
1999-10-28,6.94,7.0,6.81,6.81,2200,4.93763214544095,4.98032060779347,4.8451404770105,4.8451404770105,3092.17040684113,0.0,1.0
1999-10-29,6.94,6.94,6.88,6.88,2300,4.93763214544095,4.93763214544095,4.89494368308844,4.89494368308844,3232.72360715209,0.0,1.0
1999-11-01,7.06,7.06,7.06,7.06,6000,5.02300907014598,5.02300907014598,5.02300907014598,5.02300907014598,8433.19201865764,0.0,1.0
1999-11-02,7.44,7.44,7.12,7.12,8600,5.29336933171192,5.29336933171192,5.0656975324985,5.0656975324985,12087.5752267426,0.0,1.0
1999-11-03,7.44,7.5,7.31,7.31,5800,5.29336933171192,5.33605779406443,5.20087766328146,5.20087766328146,8152.0856180357,0.0,1.0
1999-11-04,7.25,7.44,7.25,7.38,2200,5.15818920092895,5.29336933171192,5.15818920092895,5.2506808693594,3092.17040684113,0.0,1.0
1999-11-05,7.31,7.31,7.06,7.31,4400,5.20087766328146,5.20087766328146,5.02300907014598,5.20087766328146,6184.34081368227,0.0,1.0
1999-11-08,7.19,7.31,7.12,7.31,1400,5.11550073857643,5.20087766328146,5.0656975324985,5.20087766328146,1967.74480435345,0.0,1.0
1999-11-09,7.25,7.25,7.19,7.25,1100,5.15818920092895,5.15818920092895,5.11550073857643,5.15818920092895,1546.08520342057,0.0,1.0
1999-11-10,7.12,7.25,7.12,7.25,2200,5.0656975324985,5.15818920092895,5.0656975324985,5.15818920092895,3092.17040684113,0.0,1.0
1999-11-11,7.0,7.12,7.0,7.12,4100,4.98032060779347,5.0656975324985,4.98032060779347,5.0656975324985,5762.68121274938,0.0,1.0
1999-11-12,7.0,7.0,7.0,7.0,1900,4.98032060779347,4.98032060779347,4.98032060779347,4.98032060779347,2670.51080590825,0.0,1.0
1999-11-15,6.75,7.0,6.75,6.88,10200,4.80245201465799,4.98032060779347,4.80245201465799,4.89494368308844,14336.426431718,0.0,1.0
1999-11-16,7.0,7.0,6.75,6.88,6600,4.98032060779347,4.98032060779347,4.80245201465799,4.89494368308844,9276.51122052339,0.0,1.0
1999-11-17,6.62,6.94,6.62,6.94,8500,4.70996034622754,4.93763214544095,4.70996034622754,4.93763214544095,11947.0220264316,0.0,1.0
1999-11-18,6.56,6.75,6.06,6.75,32800,4.66727188387502,4.80245201465799,4.31153469760406,4.80245201465799,46101.4497019951,0.0,1.0
1999-11-19,6.5,6.62,6.06,6.38,22300,4.62458342152251,4.70996034622754,4.31153469760406,4.53920649681748,31343.3636693442,0.0,1.0
1999-11-22,6.31,6.62,6.25,6.62,7800,4.48940329073954,4.70996034622754,4.44671482838702,4.70996034622754,10963.1496242549,0.0,1.0
1999-11-23,6.25,6.44,6.19,6.25,17700,4.44671482838702,4.58189495916999,4.40402636603451,4.44671482838702,24877.91645504,0.0,1.0
1999-11-24,6.62,6.62,6.25,6.25,10700,4.70996034622754,4.70996034622754,4.44671482838702,4.44671482838702,15039.1924332728,0.0,1.0
1999-11-26,6.81,6.81,6.81,6.81,1000,4.8451404770105,4.8451404770105,4.8451404770105,4.8451404770105,1405.53200310961,0.0,1.0
1999-11-29,6.88,6.88,6.69,6.88,10800,4.89494368308844,4.89494368308844,4.75976355230547,4.89494368308844,15179.7456335837,0.0,1.0
1999-11-30,6.25,6.69,6.25,6.69,9000,4.44671482838702,4.75976355230547,4.44671482838702,4.75976355230547,12649.7880279865,0.0,1.0
1999-12-01,6.5,6.75,6.25,6.31,9100,4.62458342152251,4.80245201465799,4.44671482838702,4.48940329073954,12790.3412282974,0.0,1.0
1999-12-02,6.5,6.5,6.5,6.5,6200,4.62458342152251,4.62458342152251,4.62458342152251,4.62458342152251,8714.29841927954,0.0,1.0
1999-12-03,6.44,6.5,6.31,6.5,1500,4.58189495916999,4.62458342152251,4.48940329073954,4.62458342152251,2108.29800466441,0.0,1.0
1999-12-06,6.5,6.5,6.5,6.5,9600,4.62458342152251,4.62458342152251,4.62458342152251,4.62458342152251,13493.1072298522,0.0,1.0
1999-12-07,6.62,6.62,6.5,6.5,8800,4.70996034622754,4.70996034622754,4.62458342152251,4.62458342152251,12368.6816273645,0.0,1.0
1999-12-08,6.5,6.69,6.5,6.5,11100,4.62458342152251,4.75976355230547,4.62458342152251,4.62458342152251,15601.4052345166,0.0,1.0
1999-12-09,6.56,6.75,6.5,6.5,12100,4.66727188387502,4.80245201465799,4.62458342152251,4.62458342152251,17006.9372376262,0.0,1.0
1999-12-10,6.56,6.62,6.56,6.62,7500,4.66727188387502,4.70996034622754,4.66727188387502,4.70996034622754,10541.490023322,0.0,1.0
1999-12-13,6.5,6.62,6.5,6.56,10300,4.62458342152251,4.70996034622754,4.62458342152251,4.66727188387502,14476.9796320289,0.0,1.0
1999-12-14,6.5,6.56,6.5,6.5,27700,4.62458342152251,4.66727188387502,4.62458342152251,4.62458342152251,38933.236486136,0.0,1.0
1999-12-15,6.25,6.5,6.25,6.5,7300,4.44671482838702,4.62458342152251,4.44671482838702,4.62458342152251,10260.3836227001,0.0,1.0
1999-12-16,6.12,6.38,6.06,6.25,31900,4.35422315995658,4.53920649681748,4.31153469760406,4.44671482838702,44836.4708991964,0.0,1.0
1999-12-17,6.12,6.25,6.06,6.06,9400,4.35422315995658,4.44671482838702,4.31153469760406,4.31153469760406,13212.0008292303,0.0,1.0
1999-12-20,6.0,6.06,5.94,6.0,68700,4.26884623525154,4.31153469760406,4.22615777289903,4.26884623525154,96560.04861363,0.0,1.0
1999-12-21,6.06,6.31,6.06,6.06,10400,4.31153469760406,4.48940329073954,4.31153469760406,4.31153469760406,14617.5328323399,0.0,1.0
1999-12-22,6.12,6.31,6.12,6.12,11000,4.35422315995658,4.48940329073954,4.35422315995658,4.35422315995658,15460.8520342056,0.0,1.0
1999-12-23,6.12,6.25,6.12,6.19,19700,4.38268213485825,4.4757783239974,4.38268213485825,4.43281085208702,27509.1818868355,0.04,1.0
1999-12-27,6.0,6.25,6.0,6.12,45800,4.2967471910375,4.4757783239974,4.2967471910375,4.38268213485825,63955.3568739627,0.0,1.0
1999-12-28,5.94,6.12,5.88,5.94,28600,4.25377971912713,4.38268213485825,4.21081224721675,4.25377971912713,39937.1879169286,0.0,1.0
1999-12-29,5.94,6.25,5.94,6.0,19600,4.25377971912713,4.4757783239974,4.25377971912713,4.2967471910375,27369.5413696434,0.0,1.0
1999-12-30,6.19,6.19,5.88,5.88,10800,4.43281085208702,4.43281085208702,4.21081224721675,4.21081224721675,15081.1758567423,0.0,1.0
1999-12-31,6.31,6.38,6.12,6.12,18200,4.51874579590777,4.56887451313654,4.38268213485825,4.38268213485825,25414.5741289546,0.0,1.0
2000-01-03,6.62,6.62,6.38,6.44,6000,4.74074440077804,4.74074440077804,4.56887451313654,4.61184198504692,8378.4310315235,0.0,1.0
2000-01-04,6.38,6.56,6.25,6.56,15100,4.56887451313654,4.69777692886767,4.4757783239974,4.69777692886767,21085.7180960008,0.0,1.0
2000-01-05,6.19,6.19,6.19,6.19,1600,4.43281085208702,4.43281085208702,4.43281085208702,4.43281085208702,2234.24827507293,0.0,1.0
2000-01-06,6.19,6.19,6.19,6.19,0,4.43281085208702,4.43281085208702,4.43281085208702,4.43281085208702,0,0.0,1.0
2000-01-07,6.06,6.25,6.06,6.25,3300,4.33971466294788,4.4757783239974,4.33971466294788,4.4757783239974,4608.13706733792,0.0,1.0
2000-01-10,6.12,6.12,6.06,6.06,4100,4.38268213485825,4.38268213485825,4.33971466294788,4.33971466294788,5725.26120487439,0.0,1.0
2000-01-11,6.06,6.12,5.88,6.0,17800,4.33971466294788,4.38268213485825,4.21081224721675,4.2967471910375,24856.0120601863,0.0,1.0
2000-01-12,6.25,6.25,6.0,6.12,8200,4.4757783239974,4.4757783239974,4.2967471910375,4.38268213485825,11450.5224097488,0.0,1.0
2000-01-13,6.25,6.62,6.12,6.38,16800,4.4757783239974,4.74074440077804,4.38268213485825,4.56887451313654,23459.6068882658,0.0,1.0
2000-01-14,6.19,6.31,6.12,6.19,28200,4.43281085208702,4.51874579590777,4.38268213485825,4.43281085208702,39378.6258481604,0.0,1.0
2000-01-18,6.25,6.31,6.12,6.19,32000,4.4757783239974,4.51874579590777,4.38268213485825,4.43281085208702,44684.9655014586,0.0,1.0
2000-01-19,6.19,6.19,6.19,6.19,14900,4.43281085208702,4.43281085208702,4.43281085208702,4.43281085208702,20806.4370616167,0.0,1.0
2000-01-20,6.25,6.25,6.25,6.25,5500,4.4757783239974,4.4757783239974,4.4757783239974,4.4757783239974,7680.2284455632,0.0,1.0
2000-01-21,6.19,6.25,6.12,6.25,20300,4.43281085208702,4.4757783239974,4.38268213485825,4.4757783239974,28347.0249899878,0.0,1.0
2000-01-24,6.06,6.19,6.0,6.06,20300,4.33971466294788,4.43281085208702,4.2967471910375,4.33971466294788,28347.0249899878,0.0,1.0
2000-01-25,6.19,6.19,6.06,6.06,2800,4.43281085208702,4.43281085208702,4.33971466294788,4.33971466294788,3909.93448137763,0.0,1.0
2000-01-26,6.31,6.31,6.19,6.31,13200,4.51874579590777,4.51874579590777,4.43281085208702,4.51874579590777,18432.5482693517,0.0,1.0
2000-01-27,6.38,6.44,6.31,6.31,7000,4.56887451313654,4.61184198504692,4.51874579590777,4.51874579590777,9774.83620344408,0.0,1.0
2000-01-28,6.0,6.12,6.0,6.12,7300,4.2967471910375,4.38268213485825,4.2967471910375,4.38268213485825,10193.7577550203,0.0,1.0
2000-01-31,6.19,6.19,6.12,6.12,4800,4.43281085208702,4.43281085208702,4.38268213485825,4.38268213485825,6702.7448252188,0.0,1.0
2000-02-01,6.12,6.12,6.12,6.12,800,4.38268213485825,4.38268213485825,4.38268213485825,4.38268213485825,1117.12413753647,0.0,1.0
2000-02-02,6.25,6.25,6.19,6.25,6100,4.4757783239974,4.4757783239974,4.43281085208702,4.4757783239974,8518.07154871554,0.0,1.0
2000-02-03,6.31,6.31,6.12,6.12,2500,4.51874579590777,4.51874579590777,4.38268213485825,4.38268213485825,3491.01292980146,0.0,1.0
2000-02-04,6.25,6.31,6.19,6.19,1000,4.4757783239974,4.51874579590777,4.43281085208702,4.43281085208702,1396.40517192058,0.0,1.0
2000-02-07,6.12,6.25,6.12,6.25,5900,4.38268213485825,4.4757783239974,4.38268213485825,4.4757783239974,8238.79051433144,0.0,1.0
2000-02-08,6.19,6.25,6.12,6.12,3600,4.43281085208702,4.4757783239974,4.38268213485825,4.38268213485825,5027.0586189141,0.0,1.0
2000-02-09,6.25,6.25,6.19,6.19,1200,4.4757783239974,4.4757783239974,4.43281085208702,4.43281085208702,1675.6862063047,0.0,1.0
2000-02-10,6.44,6.44,5.94,6.25,41100,4.61184198504692,4.61184198504692,4.25377971912713,4.4757783239974,57392.2525659359,0.0,1.0
2000-02-11,6.25,6.5,6.25,6.5,2800,4.4757783239974,4.65480945695729,4.4757783239974,4.65480945695729,3909.93448137763,0.0,1.0
2000-02-14,8.75,8.75,6.12,6.38,77400,6.26608965359636,6.26608965359636,4.38268213485825,4.56887451313654,108081.760306653,0.0,1.0
2000-02-15,8.12,8.5,6.88,8.5,102300,5.81493119853742,6.08705852063646,4.92693677905634,6.08705852063646,142852.249087476,0.0,1.0
2000-02-16,7.75,8.5,7.31,7.81,41100,5.54996512175677,6.08705852063646,5.23487032774736,5.59293259366715,57392.2525659359,0.0,1.0
2000-02-17,8.25,9.88,7.62,7.62,85900,5.90802738767657,7.07531037457509,5.45686893261763,5.45686893261763,119951.204267978,0.0,1.0
2000-02-18,8.25,8.56,8.25,8.5,26500,5.90802738767657,6.13002599254684,5.90802738767657,6.08705852063646,37004.7370558954,0.0,1.0
2000-02-22,8.0,8.19,8.0,8.12,4400,5.72899625471667,5.86505991576619,5.72899625471667,5.81493119853742,6144.18275645056,0.0,1.0
2000-02-23,7.62,8.0,7.62,7.94,19500,5.45686893261763,5.72899625471667,5.45686893261763,5.68602878280629,27229.9008524513,0.0,1.0
2000-02-24,6.81,7.5,6.62,7.5,22900,4.87680806182756,5.37093398879688,4.74074440077804,5.37093398879688,31977.6784369814,0.0,1.0
2000-02-25,6.31,6.56,6.25,6.56,32400,4.51874579590777,4.69777692886767,4.4757783239974,4.69777692886767,45243.5275702269,0.0,1.0
2000-02-28,6.31,6.44,6.19,6.19,4200,4.51874579590777,4.61184198504692,4.43281085208702,4.43281085208702,5864.90172206645,0.0,1.0
2000-02-29,6.12,6.19,6.06,6.19,20800,4.38268213485825,4.43281085208702,4.33971466294788,4.43281085208702,29045.2275759481,0.0,1.0
2000-03-01,6.06,6.19,6.0,6.06,17900,4.33971466294788,4.43281085208702,4.2967471910375,4.33971466294788,24995.6525773784,0.0,1.0
2000-03-02,6.06,6.12,6.06,6.12,9100,4.33971466294788,4.38268213485825,4.33971466294788,4.38268213485825,12707.2870644773,0.0,1.0
2000-03-03,6.06,6.06,5.88,6.0,19300,4.33971466294788,4.33971466294788,4.21081224721675,4.2967471910375,26950.6198180672,0.0,1.0
2000-03-06,6.06,6.12,5.88,6.0,5800,4.33971466294788,4.38268213485825,4.21081224721675,4.2967471910375,8099.14999713937,0.0,1.0
2000-03-07,6.06,6.25,6.0,6.0,16600,4.33971466294788,4.4757783239974,4.2967471910375,4.2967471910375,23180.3258538816,0.0,1.0
2000-03-08,6.19,6.19,6.12,6.12,1200,4.43281085208702,4.43281085208702,4.38268213485825,4.38268213485825,1675.6862063047,0.0,1.0
2000-03-09,6.12,6.12,6.12,6.12,600,4.38268213485825,4.38268213485825,4.38268213485825,4.38268213485825,837.843103152349,0.0,1.0
2000-03-10,5.94,6.06,5.94,6.06,4500,4.25377971912713,4.33971466294788,4.25377971912713,4.33971466294788,6283.82327364261,0.0,1.0
2000-03-13,6.0,6.0,5.94,5.94,700,4.2967471910375,4.2967471910375,4.25377971912713,4.25377971912713,977.483620344408,0.0,1.0
2000-03-14,5.88,5.94,5.88,5.94,25500,4.21081224721675,4.25377971912713,4.21081224721675,4.25377971912713,35608.3318839749,0.0,1.0
2000-03-15,5.88,5.88,5.75,5.88,3000,4.21081224721675,4.21081224721675,4.11771605807761,4.21081224721675,4189.21551576175,0.0,1.0
2000-03-16,6.12,6.12,6.0,6.0,3700,4.38268213485825,4.38268213485825,4.2967471910375,4.2967471910375,5166.69913610616,0.0,1.0
2000-03-17,5.94,6.12,5.94,6.12,7800,4.25377971912713,4.38268213485825,4.25377971912713,4.38268213485825,10891.9603409805,0.0,1.0
2000-03-20,6.0,6.0,5.88,5.94,5100,4.2967471910375,4.2967471910375,4.21081224721675,4.25377971912713,7121.66637679497,0.0,1.0
2000-03-21,5.88,5.94,5.75,5.94,10600,4.21081224721675,4.25377971912713,4.11771605807761,4.25377971912713,14801.8948223582,0.0,1.0
2000-03-22,6.0,6.0,5.5,5.75,18500,4.2967471910375,4.2967471910375,3.93868492511771,4.11771605807761,25833.4956805308,0.0,1.0
2000-03-23,6.12,6.12,5.88,6.0,4900,4.38268213485825,4.38268213485825,4.21081224721675,4.2967471910375,6842.38534241085,0.0,1.0
2000-03-24,6.19,6.19,6.12,6.19,4600,4.43281085208702,4.43281085208702,4.38268213485825,4.43281085208702,6423.46379083468,0.0,1.0
2000-03-27,6.25,6.38,6.19,6.25,6300,4.4757783239974,4.56887451313654,4.43281085208702,4.4757783239974,8797.35258309966,0.0,1.0
2000-03-28,6.19,6.5,6.12,6.38,13300,4.43281085208702,4.65480945695729,4.38268213485825,4.56887451313654,18572.1887865437,0.0,1.0
2000-03-29,6.0,6.0,6.0,6.0,5500,4.2967471910375,4.2967471910375,4.2967471910375,4.2967471910375,7680.2284455632,0.0,1.0
2000-03-30,5.88,6.0,5.62,6.0,9900,4.23945722849033,4.32597676376565,4.05199823539382,4.32597676376565,13731.0030182164,0.04,1.0
2000-03-31,5.38,5.69,5.0,5.69,110700,3.8789591648432,4.10246796430442,3.60498063647137,4.10246796430442,153537.579203692,0.0,1.0
2000-04-03,5.19,5.75,5.19,5.5,12100,3.74196990065729,4.14572773194208,3.74196990065729,3.96547870011851,16782.3370222644,0.0,1.0
2000-04-04,5.31,5.31,5.25,5.25,3300,3.8284894359326,3.8284894359326,3.78522966829494,3.78522966829494,4577.00100607212,0.0,1.0
2000-04-05,5.25,5.44,5.19,5.44,12800,3.78522966829494,3.92221893248085,3.74196990065729,3.92221893248085,17753.2160235525,0.0,1.0
2000-04-06,5.31,5.38,5.25,5.25,10800,3.8284894359326,3.8789591648432,3.78522966829494,3.78522966829494,14979.2760198724,0.0,1.0
2000-04-07,5.44,5.44,5.25,5.25,6000,3.92221893248085,3.92221893248085,3.78522966829494,3.78522966829494,8321.82001104023,0.0,1.0
2000-04-10,5.44,5.44,5.44,5.44,1000,3.92221893248085,3.92221893248085,3.92221893248085,3.92221893248085,1386.97000184004,0.0,1.0
2000-04-11,5.44,5.44,5.44,5.44,0,3.92221893248085,3.92221893248085,3.92221893248085,3.92221893248085,0,0.0,1.0
2000-04-12,5.62,5.62,5.25,5.44,17400,4.05199823539382,4.05199823539382,3.78522966829494,3.92221893248085,24133.2780320167,0.0,1.0
2000-04-13,5.31,5.75,5.25,5.75,17300,3.8284894359326,4.14572773194208,3.78522966829494,4.14572773194208,23994.5810318326,0.0,1.0
2000-04-14,5.25,5.44,5.12,5.31,18100,3.78522966829494,3.92221893248085,3.69150017174669,3.8284894359326,25104.1570333047,0.0,1.0
2000-04-17,5.5,5.5,5.25,5.38,8700,3.96547870011851,3.96547870011851,3.78522966829494,3.8789591648432,12066.6390160083,0.0,1.0
2000-04-18,5.38,5.38,5.38,5.38,1100,3.8789591648432,3.8789591648432,3.8789591648432,3.8789591648432,1525.66700202404,0.0,1.0
2000-04-19,5.5,5.5,5.5,5.5,1500,3.96547870011851,3.96547870011851,3.96547870011851,3.96547870011851,2080.45500276006,0.0,1.0
2000-04-20,5.62,5.62,5.5,5.5,5000,4.05199823539382,4.05199823539382,3.96547870011851,3.96547870011851,6934.85000920019,0.0,1.0
2000-04-24,5.5,5.5,5.5,5.5,1300,3.96547870011851,3.96547870011851,3.96547870011851,3.96547870011851,1803.06100239205,0.0,1.0
2000-04-25,5.75,5.75,5.5,5.5,15500,4.14572773194208,4.14572773194208,3.96547870011851,3.96547870011851,21498.0350285206,0.0,1.0
2000-04-26,5.56,5.62,5.56,5.62,11300,4.00873846775617,4.05199823539382,4.00873846775617,4.05199823539382,15672.7610207924,0.0,1.0
2000-04-27,5.81,5.88,5.62,5.62,8100,4.18898749957973,4.23945722849033,4.05199823539382,4.05199823539382,11234.4570149043,0.0,1.0
2000-04-28,5.81,5.81,5.81,5.81,5000,4.18898749957973,4.18898749957973,4.18898749957973,4.18898749957973,6934.8500092002,0.0,1.0
2000-05-01,5.88,5.88,5.69,5.69,6500,4.23945722849033,4.23945722849033,4.10246796430442,4.10246796430442,9015.30501196026,0.0,1.0
2000-05-02,6.12,6.19,5.88,5.88,21200,4.41249629904096,4.46296602795156,4.23945722849033,4.23945722849033,29403.7640390088,0.0,1.0
2000-05-03,6.31,6.38,6.12,6.12,4800,4.54948556322687,4.59995529213747,4.41249629904096,4.41249629904096,6657.45600883218,0.0,1.0
2000-05-04,6.19,6.25,6.19,6.25,2200,4.46296602795156,4.50622579558922,4.46296602795156,4.50622579558922,3051.33400404808,0.0,1.0
2000-05-05,6.44,6.44,6.25,6.25,500,4.64321505977513,4.64321505977513,4.50622579558922,4.50622579558922,693.485000920018,0.0,1.0
2000-05-08,6.38,6.5,6.25,6.31,10500,4.59995529213747,4.68647482741278,4.50622579558922,4.54948556322687,14563.1850193204,0.0,1.0
2000-05-09,6.38,6.38,6.38,6.38,2500,4.59995529213747,4.59995529213747,4.59995529213747,4.59995529213747,3467.4250046001,0.0,1.0
2000-05-10,6.25,6.25,6.25,6.25,4900,4.50622579558922,4.50622579558922,4.50622579558922,4.50622579558922,6796.15300901618,0.0,1.0
2000-05-11,6.25,6.38,6.25,6.38,4300,4.50622579558922,4.59995529213747,4.50622579558922,4.59995529213747,5963.97100791216,0.0,1.0
2000-05-12,6.31,6.38,6.31,6.38,1500,4.54948556322687,4.59995529213747,4.54948556322687,4.59995529213747,2080.45500276006,0.0,1.0
2000-05-15,6.31,6.31,6.31,6.31,600,4.54948556322687,4.54948556322687,4.54948556322687,4.54948556322687,832.182001104023,0.0,1.0
2000-05-16,6.69,6.69,6.31,6.38,11300,4.8234640915987,4.8234640915987,4.54948556322687,4.59995529213747,15672.7610207924,0.0,1.0
2000-05-17,6.62,6.62,6.62,6.62,2500,4.7729943626881,4.7729943626881,4.7729943626881,4.7729943626881,3467.42500460009,0.0,1.0
2000-05-18,6.5,6.5,6.5,6.5,3000,4.68647482741278,4.68647482741278,4.68647482741278,4.68647482741278,4160.91000552012,0.0,1.0
2000-05-19,6.56,6.62,6.38,6.38,4200,4.72973459505044,4.7729943626881,4.59995529213747,4.59995529213747,5825.27400772816,0.0,1.0
2000-05-22,6.62,6.62,6.44,6.56,5200,4.7729943626881,4.7729943626881,4.64321505977513,4.72973459505044,7212.24400956819,0.0,1.0
2000-05-23,6.31,6.31,6.31,6.31,7200,4.54948556322687,4.54948556322687,4.54948556322687,4.54948556322687,9986.18401324827,0.0,1.0
2000-05-24,6.38,6.44,6.25,6.31,3600,4.59995529213747,4.64321505977513,4.50622579558922,4.54948556322687,4993.09200662414,0.0,1.0
2000-05-25,6.38,6.38,6.19,6.38,9000,4.59995529213747,4.59995529213747,4.46296602795156,4.59995529213747,12482.7300165603,0.0,1.0
2000-05-26,6.38,6.5,6.38,6.5,4900,4.59995529213747,4.68647482741278,4.59995529213747,4.68647482741278,6796.15300901619,0.0,1.0
2000-05-30,6.25,6.38,6.25,6.38,4900,4.50622579558922,4.59995529213747,4.50622579558922,4.59995529213747,6796.15300901618,0.0,1.0
2000-05-31,6.25,6.25,6.25,6.25,0,4.50622579558922,4.50622579558922,4.50622579558922,4.50622579558922,0,0.0,1.0
2000-06-01,7.19,7.25,6.38,6.38,10900,5.18396215524584,5.22722192288349,4.59995529213747,4.59995529213747,15117.9730200564,0.0,1.0
2000-06-02,7.06,7.25,7.0,7.12,5700,5.09023265869758,5.22722192288349,5.04697289105992,5.13349242633524,7905.72901048821,0.0,1.0
2000-06-05,7.25,7.25,7.0,7.0,6700,5.22722192288349,5.22722192288349,5.04697289105992,5.04697289105992,9292.69901232825,0.0,1.0
2000-06-06,7.12,7.12,7.06,7.06,4300,5.13349242633524,5.13349242633524,5.09023265869758,5.09023265869758,5963.97100791216,0.0,1.0
2000-06-07,7.12,7.12,6.94,7.0,3100,5.13349242633524,5.13349242633524,5.00371312342227,5.04697289105992,4299.60700570411,0.0,1.0
2000-06-08,7.19,7.19,7.19,7.19,800,5.18396215524584,5.18396215524584,5.18396215524584,5.18396215524584,1109.57600147203,0.0,1.0
2000-06-09,6.94,7.19,6.75,7.12,5100,5.00371312342227,5.18396215524584,4.86672385923635,5.13349242633524,7073.54700938419,0.0,1.0
2000-06-12,7.0,7.06,6.75,6.94,3100,5.04697289105992,5.09023265869758,4.86672385923635,5.00371312342227,4299.60700570412,0.0,1.0
2000-06-13,6.94,6.94,6.75,6.88,2200,5.00371312342227,5.00371312342227,4.86672385923635,4.96045335578461,3051.33400404808,0.0,1.0
2000-06-14,6.75,6.94,6.75,6.94,4800,4.86672385923635,5.00371312342227,4.86672385923635,5.00371312342227,6657.45600883219,0.0,1.0
2000-06-15,6.62,6.75,6.56,6.75,6900,4.7729943626881,4.86672385923635,4.72973459505044,4.86672385923635,9570.09301269626,0.0,1.0
2000-06-16,6.5,6.5,6.5,6.5,10200,4.68647482741278,4.68647482741278,4.68647482741278,4.68647482741278,14147.0940187684,0.0,1.0
2000-06-19,6.5,6.5,6.5,6.5,2700,4.68647482741278,4.68647482741278,4.68647482741278,4.68647482741278,3744.81900496811,0.0,1.0
2000-06-20,6.25,6.38,6.19,6.38,4300,4.50622579558922,4.59995529213747,4.46296602795156,4.59995529213747,5963.97100791216,0.0,1.0
2000-06-21,6.19,6.19,6.12,6.12,3400,4.46296602795156,4.46296602795156,4.41249629904096,4.41249629904096,4715.69800625613,0.0,1.0
2000-06-22,6.19,6.19,6.19,6.19,1100,4.46296602795156,4.46296602795156,4.46296602795156,4.46296602795156,1525.66700202404,0.0,1.0
2000-06-23,5.88,6.12,5.88,6.12,8000,4.23945722849033,4.41249629904096,4.23945722849033,4.41249629904096,11095.7600147203,0.0,1.0
2000-06-26,5.62,5.75,5.62,5.75,2200,4.05199823539382,4.14572773194208,4.05199823539382,4.14572773194208,3051.33400404808,0.0,1.0
2000-06-27,5.5,5.75,5.5,5.75,6700,3.96547870011851,4.14572773194208,3.96547870011851,4.14572773194208,9292.69901232825,0.0,1.0
2000-06-28,5.19,5.44,5.19,5.38,11400,3.74196990065729,3.92221893248085,3.74196990065729,3.8789591648432,15811.4580209764,0.0,1.0
2000-06-29,5.12,5.25,5.06,5.19,10800,3.69150017174669,3.78522966829494,3.64824040410903,3.74196990065729,14979.2760198724,0.0,1.0
2000-06-30,5.12,5.19,5.12,5.19,6100,3.72034001683846,3.77120404050617,3.72034001683846,3.77120404050617,8394.93160803644,0.04,1.0
2000-07-03,4.94,5.19,4.94,5.19,3600,3.58954681312148,3.77120404050617,3.58954681312148,3.77120404050617,4954.3858670379,0.0,1.0
2000-07-05,5.12,5.19,4.94,4.94,10500,3.72034001683846,3.77120404050617,3.58954681312148,3.58954681312148,14450.2921121939,0.0,1.0
2000-07-06,5.25,5.25,5.0,5.0,24400,3.8148017750785,3.8148017750785,3.63314454769381,3.63314454769381,33579.7264321457,0.0,1.0
2000-07-07,5.25,5.25,5.12,5.25,20800,3.8148017750785,3.8148017750785,3.72034001683846,3.8148017750785,28625.3405651078,0.0,1.0
2000-07-10,5.25,5.25,5.25,5.25,9400,3.8148017750785,3.8148017750785,3.8148017750785,3.8148017750785,12936.4519861545,0.0,1.0
2000-07-11,5.25,5.25,5.25,5.25,9700,3.8148017750785,3.8148017750785,3.8148017750785,3.8148017750785,13349.3174750743,0.0,1.0
2000-07-12,5.25,5.25,5.19,5.19,9400,3.8148017750785,3.8148017750785,3.77120404050617,3.77120404050617,12936.4519861545,0.0,1.0
2000-07-13,5.44,5.44,5.31,5.44,4600,3.95286126789086,3.95286126789086,3.85839950965082,3.95286126789086,6330.60416343732,0.0,1.0
2000-07-14,5.5,5.5,5.31,5.44,3500,3.99645900246319,3.99645900246319,3.85839950965082,3.95286126789086,4816.76403739796,0.0,1.0
2000-07-17,5.62,5.62,5.5,5.5,4400,4.08365447160784,4.08365447160784,3.99645900246319,3.99645900246319,6055.36050415743,0.0,1.0
2000-07-18,5.94,5.94,5.25,5.5,6900,4.31617572266024,4.31617572266024,3.8148017750785,3.99645900246319,9495.90624515598,0.0,1.0
2000-07-19,6.0,6.0,5.94,5.94,11700,4.35977345723257,4.35977345723257,4.31617572266024,4.31617572266024,16101.7540678732,0.0,1.0
2000-07-20,6.0,6.0,6.0,6.0,2000,4.35977345723257,4.35977345723257,4.35977345723257,4.35977345723257,2752.43659279883,0.0,1.0
2000-07-21,5.62,5.88,5.5,5.88,34000,4.08365447160784,4.27257798808792,3.99645900246319,4.27257798808792,46791.4220775802,0.0,1.0
2000-07-24,5.56,5.62,5.5,5.5,10800,4.04005673703551,4.08365447160784,3.99645900246319,3.99645900246319,14863.1576011137,0.0,1.0
2000-07-25,5.5,5.5,5.44,5.44,600,3.99645900246319,3.99645900246319,3.95286126789086,3.95286126789086,825.73097783965,0.0,1.0
2000-07-26,5.44,5.44,5.44,5.44,2100,3.95286126789086,3.95286126789086,3.95286126789086,3.95286126789086,2890.05842243878,0.0,1.0
2000-07-27,5.75,5.75,5.44,5.44,4800,4.17811622984788,4.17811622984788,3.95286126789086,3.95286126789086,6605.8478227172,0.0,1.0
2000-07-28,5.81,5.81,5.69,5.69,5500,4.2217139644202,4.2217139644202,4.13451849527555,4.13451849527555,7569.2006301968,0.0,1.0
2000-07-31,5.69,5.69,5.69,5.69,900,4.13451849527555,4.13451849527555,4.13451849527555,4.13451849527555,1238.59646675948,0.0,1.0
2000-08-01,5.69,5.69,5.69,5.69,3400,4.13451849527555,4.13451849527555,4.13451849527555,4.13451849527555,4679.14220775802,0.0,1.0
2000-08-02,5.62,5.69,5.62,5.69,7800,4.08365447160784,4.13451849527555,4.08365447160784,4.13451849527555,10734.5027119154,0.0,1.0
2000-08-03,5.56,5.69,5.56,5.69,9500,4.04005673703551,4.13451849527555,4.04005673703551,4.13451849527555,13074.0738157945,0.0,1.0
2000-08-04,5.5,5.56,5.5,5.56,3600,3.99645900246319,4.04005673703551,3.99645900246319,4.04005673703551,4954.3858670379,0.0,1.0
2000-08-07,5.5,5.5,5.44,5.5,2500,3.99645900246319,3.99645900246319,3.95286126789086,3.99645900246319,3440.54574099854,0.0,1.0
2000-08-08,5.44,5.5,5.44,5.5,3800,3.95286126789086,3.99645900246319,3.95286126789086,3.99645900246319,5229.62952631779,0.0,1.0
2000-08-09,5.56,5.56,5.56,5.56,2000,4.04005673703551,4.04005673703551,4.04005673703551,4.04005673703551,2752.43659279884,0.0,1.0
2000-08-10,5.5,5.5,5.5,5.5,400,3.99645900246319,3.99645900246319,3.99645900246319,3.99645900246319,550.487318559766,0.0,1.0
2000-08-11,5.5,5.5,5.5,5.5,2000,3.99645900246319,3.99645900246319,3.99645900246319,3.99645900246319,2752.43659279883,0.0,1.0
2000-08-14,5.5,5.5,5.5,5.5,16400,3.99645900246319,3.99645900246319,3.99645900246319,3.99645900246319,22569.9800609504,0.0,1.0
2000-08-15,5.62,5.62,5.5,5.5,600,4.08365447160784,4.08365447160784,3.99645900246319,3.99645900246319,825.73097783965,0.0,1.0
2000-08-16,5.62,5.62,5.56,5.56,3000,4.08365447160784,4.08365447160784,4.04005673703551,4.04005673703551,4128.65488919825,0.0,1.0
2000-08-17,5.44,5.5,5.44,5.5,2000,3.95286126789086,3.99645900246319,3.95286126789086,3.99645900246319,2752.43659279883,0.0,1.0
2000-08-18,5.69,5.69,5.44,5.44,2500,4.13451849527555,4.13451849527555,3.95286126789086,3.95286126789086,3440.54574099854,0.0,1.0
2000-08-21,5.5,5.56,5.38,5.56,2800,3.99645900246319,4.04005673703551,3.90926353331854,4.04005673703551,3853.41122991836,0.0,1.0
2000-08-22,5.44,5.62,5.38,5.62,1900,3.95286126789086,4.08365447160784,3.90926353331854,4.08365447160784,2614.81476315889,0.0,1.0
2000-08-23,5.0,5.38,5.0,5.38,9500,3.63314454769381,3.90926353331854,3.63314454769381,3.90926353331854,13074.0738157944,0.0,1.0
2000-08-24,4.62,4.94,4.62,4.88,6800,3.35702556206908,3.58954681312148,3.35702556206908,3.54594907854915,9358.28441551603,0.0,1.0
2000-08-25,4.56,4.56,4.38,4.38,10100,3.31342782749675,3.31342782749675,3.18263462377977,3.18263462377977,13899.8047936341,0.0,1.0
2000-08-28,4.38,4.56,4.38,4.5,12300,3.18263462377977,3.31342782749675,3.18263462377977,3.26983009292443,16927.4850457128,0.0,1.0
2000-08-29,4.31,4.38,4.31,4.38,3200,3.13177060011206,3.18263462377977,3.13177060011206,3.18263462377977,4403.89854847814,0.0,1.0
2000-08-30,4.19,4.25,4.19,4.19,24000,3.04457513096741,3.08817286553974,3.04457513096741,3.04457513096741,33029.239113586,0.0,1.0
2000-08-31,4.25,4.25,4.0,4.12,21400,3.08817286553974,3.08817286553974,2.90651563815504,2.9937111072997,29451.0715429475,0.0,1.0
2000-09-01,4.12,4.31,4.12,4.12,7300,2.9937111072997,3.13177060011206,2.9937111072997,2.9937111072997,10046.3935637157,0.0,1.0
2000-09-05,4.19,4.38,4.12,4.38,4400,3.04457513096741,3.18263462377977,2.9937111072997,3.18263462377977,6055.36050415743,0.0,1.0
2000-09-06,4.25,4.38,4.19,4.38,9000,3.08817286553974,3.18263462377977,3.04457513096741,3.18263462377977,12385.9646675947,0.0,1.0
2000-09-07,4.19,4.31,4.19,4.31,8900,3.04457513096741,3.13177060011206,3.04457513096741,3.13177060011206,12248.3428379548,0.0,1.0
2000-09-08,4.19,4.19,4.19,4.19,4100,3.04457513096741,3.04457513096741,3.04457513096741,3.04457513096741,5642.49501523761,0.0,1.0
2000-09-11,4.31,4.38,4.25,4.25,7600,3.13177060011206,3.18263462377977,3.08817286553974,3.08817286553974,10459.2590526356,0.0,1.0
2000-09-12,4.25,4.38,4.25,4.25,5600,3.08817286553974,3.18263462377977,3.08817286553974,3.08817286553974,7706.82245983672,0.0,1.0
2000-09-13,4.25,4.25,4.25,4.25,800,3.08817286553974,3.08817286553974,3.08817286553974,3.08817286553974,1100.97463711953,0.0,1.0
2000-09-14,4.19,4.31,4.19,4.25,11300,3.04457513096741,3.13177060011206,3.04457513096741,3.08817286553974,15551.2667493134,0.0,1.0
2000-09-15,4.25,4.25,4.19,4.25,6100,3.08817286553974,3.08817286553974,3.04457513096741,3.08817286553974,8394.93160803643,0.0,1.0
2000-09-18,4.12,4.25,4.12,4.25,12600,2.9937111072997,3.08817286553974,2.9937111072997,3.08817286553974,17340.3505346326,0.0,1.0
2000-09-19,4.06,4.25,4.06,4.06,6400,2.95011337272737,3.08817286553974,2.95011337272737,2.95011337272737,8807.79709695627,0.0,1.0
2000-09-20,4.06,4.12,4.0,4.0,9500,2.95011337272737,2.9937111072997,2.90651563815504,2.90651563815504,13074.0738157945,0.0,1.0
2000-09-21,4.19,4.19,3.94,4.0,10000,3.04457513096741,3.04457513096741,2.86291790358272,2.90651563815504,13762.1829639942,0.0,1.0
2000-09-22,3.94,4.06,3.81,4.06,7500,2.86291790358272,2.95011337272737,2.76845614534268,2.95011337272737,10321.6372229956,0.0,1.0
2000-09-25,4.0,4.06,3.94,3.94,1600,2.90651563815504,2.95011337272737,2.86291790358272,2.86291790358272,2201.94927423907,0.0,1.0
2000-09-26,3.81,4.0,3.81,3.88,7900,2.76845614534268,2.90651563815504,2.76845614534268,2.81932016901039,10872.1245415554,0.0,1.0
2000-09-27,3.88,4.0,3.88,4.0,10400,2.81932016901039,2.90651563815504,2.81932016901039,2.90651563815504,14312.670282554,0.0,1.0
2000-09-28,3.75,3.88,3.75,3.88,14900,2.72485841077035,2.81932016901039,2.72485841077035,2.81932016901039,20505.6526163513,0.0,1.0
2000-09-29,4.0,4.0,3.75,3.75,11000,2.90651563815504,2.90651563815504,2.72485841077035,2.72485841077035,15138.4012603936,0.0,1.0
2000-10-02,3.75,3.88,3.75,3.88,27200,2.72485841077035,2.81932016901039,2.72485841077035,2.81932016901039,37433.1376620642,0.0,1.0
2000-10-03,3.75,3.75,3.69,3.75,21700,2.72485841077035,2.72485841077035,2.68126067619803,2.72485841077035,29863.9370318674,0.0,1.0
2000-10-04,3.75,3.88,3.75,3.75,7200,2.72485841077035,2.81932016901039,2.72485841077035,2.72485841077035,9908.77173407582,0.0,1.0
2000-10-05,3.94,4.25,3.69,3.69,2900,2.88834991541658,3.11560587322854,2.70507898169725,2.70507898169725,3955.89188796471,0.035,1.0
2000-10-06,4.19,4.19,4.19,4.19,100,3.0716208491359,3.0716208491359,3.0716208491359,3.0716208491359,136.410065102232,0.0,1.0
2000-10-09,4.19,4.19,4.19,4.19,1100,3.0716208491359,3.0716208491359,3.0716208491359,3.0716208491359,1500.51071612455,0.0,1.0
2000-10-10,4.19,4.19,4.19,4.19,0,3.0716208491359,3.0716208491359,3.0716208491359,3.0716208491359,0,0.0,1.0
2000-10-11,4.06,4.19,4.0,4.0,3600,2.97631996360185,3.0716208491359,2.93233493950921,2.93233493950921,4910.76234368034,0.0,1.0
2000-10-12,3.81,4.0,3.81,3.81,3000,2.79304902988253,2.93233493950921,2.79304902988253,2.79304902988253,4092.30195306694,0.0,1.0
2000-10-13,4.0,4.0,3.75,3.75,2100,2.93233493950921,2.93233493950921,2.74906400578989,2.74906400578989,2864.61136714687,0.0,1.0
2000-10-16,4.0,4.0,4.0,4.0,2000,2.93233493950921,2.93233493950921,2.93233493950921,2.93233493950921,2728.20130204463,0.0,1.0
2000-10-17,4.0,4.0,3.88,3.88,2200,2.93233493950921,2.93233493950921,2.84436489132394,2.84436489132394,3001.0214322491,0.0,1.0
2000-10-18,3.75,4.0,3.75,4.0,16900,2.74906400578989,2.93233493950921,2.74906400578989,2.93233493950921,23053.3010022771,0.0,1.0
2000-10-19,3.75,3.75,3.75,3.75,500,2.74906400578989,2.74906400578989,2.74906400578989,2.74906400578989,682.050325511157,0.0,1.0
2000-10-20,3.94,3.94,3.75,3.75,3700,2.88834991541658,2.88834991541658,2.74906400578989,2.74906400578989,5047.17240878256,0.0,1.0
2000-10-23,4.0,4.0,3.81,3.81,3100,2.93233493950921,2.93233493950921,2.79304902988253,2.79304902988253,4228.71201816918,0.0,1.0
2000-10-24,3.81,3.81,3.62,3.75,9300,2.79304902988253,2.79304902988253,2.65376312025584,2.74906400578989,12686.1360545075,0.0,1.0
2000-10-25,3.81,3.94,3.81,3.94,500,2.79304902988253,2.88834991541658,2.79304902988253,2.88834991541658,682.050325511157,0.0,1.0
2000-10-26,4.06,4.06,4.06,4.06,1000,2.97631996360185,2.97631996360185,2.97631996360185,2.97631996360185,1364.10065102232,0.0,1.0
2000-10-27,3.88,4.0,3.88,4.0,300,2.84436489132394,2.93233493950921,2.84436489132394,2.93233493950921,409.230195306694,0.0,1.0
2000-10-30,3.94,4.0,3.5,3.94,9400,2.88834991541658,2.93233493950921,2.56579307207056,2.88834991541658,12822.5461196097,0.0,1.0
2000-10-31,3.94,3.94,3.81,3.81,3700,2.88834991541658,2.88834991541658,2.79304902988253,2.79304902988253,5047.17240878256,0.0,1.0
2000-11-01,3.75,3.81,3.75,3.81,4200,2.74906400578989,2.79304902988253,2.74906400578989,2.79304902988253,5729.22273429372,0.0,1.0
2000-11-02,3.75,4.0,3.69,4.0,5900,2.74906400578989,2.93233493950921,2.70507898169725,2.93233493950921,8048.19384103165,0.0,1.0
2000-11-03,3.56,3.81,3.56,3.81,20500,2.6097780961632,2.79304902988253,2.6097780961632,2.79304902988253,27964.0633459575,0.0,1.0
2000-11-06,3.81,3.81,3.69,3.69,4800,2.79304902988253,2.79304902988253,2.70507898169725,2.70507898169725,6547.6831249071,0.0,1.0
2000-11-07,3.88,3.88,3.62,3.81,5000,2.84436489132394,2.84436489132394,2.65376312025584,2.79304902988253,6820.50325511157,0.0,1.0
2000-11-08,3.69,3.75,3.62,3.62,6600,2.70507898169725,2.74906400578989,2.65376312025584,2.65376312025584,9003.06429674728,0.0,1.0
2000-11-09,3.62,3.69,3.62,3.69,3100,2.65376312025584,2.70507898169725,2.65376312025584,2.70507898169725,4228.71201816918,0.0,1.0
2000-11-10,3.69,3.69,3.62,3.62,4300,2.70507898169725,2.70507898169725,2.65376312025584,2.65376312025584,5865.63279939595,0.0,1.0
2000-11-13,3.69,3.75,3.62,3.62,2500,2.70507898169725,2.74906400578989,2.65376312025584,2.65376312025584,3410.25162755579,0.0,1.0
2000-11-14,3.81,3.94,3.75,3.75,8800,2.79304902988253,2.88834991541658,2.74906400578989,2.74906400578989,12004.0857289964,0.0,1.0
2000-11-15,3.62,3.75,3.56,3.75,4700,2.65376312025584,2.74906400578989,2.6097780961632,2.74906400578989,6411.27305980488,0.0,1.0
2000-11-16,3.69,3.69,3.5,3.69,26000,2.70507898169725,2.70507898169725,2.56579307207056,2.70507898169725,35466.6169265802,0.0,1.0
2000-11-17,3.38,3.56,3.25,3.25,4400,2.47782302388529,2.6097780961632,2.38252213835124,2.38252213835124,6002.04286449818,0.0,1.0
2000-11-20,3.25,3.38,3.25,3.38,5000,2.38252213835124,2.47782302388529,2.38252213835124,2.47782302388529,6820.50325511157,0.0,1.0
2000-11-21,3.19,3.38,3.19,3.25,7200,2.3385371142586,2.47782302388529,2.3385371142586,2.38252213835124,9821.52468736066,0.0,1.0
2000-11-22,3.12,3.19,3.12,3.19,15100,2.28722125281719,2.3385371142586,2.28722125281719,2.3385371142586,20597.9198304369,0.0,1.0
2000-11-24,2.5,3.12,2.5,3.12,23100,1.83270933719326,2.28722125281719,1.83270933719326,2.28722125281719,31510.7250386155,0.0,1.0
2000-11-27,2.88,3.06,2.56,2.56,32200,2.11128115644663,2.24323622872455,1.8766943612859,1.8766943612859,43924.0409629186,0.0,1.0
2000-11-28,2.88,3.12,2.56,3.12,18100,2.11128115644663,2.28722125281719,1.8766943612859,2.28722125281719,24690.221783504,0.0,1.0
2000-11-29,2.75,3.0,2.62,2.88,9000,2.01598027091258,2.19925120463191,1.92067938537854,2.11128115644663,12276.9058592009,0.0,1.0
2000-11-30,2.75,3.0,2.62,3.0,19800,2.01598027091258,2.19925120463191,1.92067938537854,2.19925120463191,27009.1928902419,0.0,1.0
2000-12-01,2.69,2.81,2.69,2.81,15000,1.97199524681995,2.05996529500522,1.97199524681995,2.05996529500522,20461.5097653347,0.0,1.0
2000-12-04,2.56,2.69,2.56,2.62,26400,1.8766943612859,1.97199524681995,1.8766943612859,1.92067938537854,36012.2571869891,0.0,1.0
2000-12-05,2.69,2.75,2.69,2.75,2100,1.97199524681995,2.01598027091258,1.97199524681995,2.01598027091258,2864.61136714686,0.0,1.0
2000-12-06,2.69,2.69,2.62,2.62,2300,1.97199524681995,1.97199524681995,1.92067938537854,1.92067938537854,3137.43149735132,0.0,1.0
2000-12-07,2.69,2.75,2.62,2.69,7600,1.97199524681995,2.01598027091258,1.92067938537854,1.97199524681995,10367.1649477696,0.0,1.0
2000-12-08,2.62,2.69,2.56,2.62,33600,1.92067938537854,1.97199524681995,1.8766943612859,1.92067938537854,45833.7818743497,0.0,1.0
2000-12-11,2.62,2.69,2.56,2.62,8900,1.92067938537854,1.97199524681995,1.8766943612859,1.92067938537854,12140.4957940986,0.0,1.0
2000-12-12,2.62,2.69,2.62,2.62,40200,1.92067938537854,1.97199524681995,1.92067938537854,1.92067938537854,54836.8461710969,0.0,1.0
2000-12-13,2.69,2.69,2.62,2.62,10200,1.97199524681995,1.97199524681995,1.92067938537854,1.92067938537854,13913.8266404276,0.0,1.0
2000-12-14,2.56,2.62,2.5,2.62,56600,1.8766943612859,1.92067938537854,1.83270933719326,1.92067938537854,77208.0968478629,0.0,1.0
2000-12-15,2.44,2.62,2.38,2.56,23400,1.78872431310062,1.92067938537854,1.74473928900798,1.8766943612859,31919.9552339222,0.0,1.0
2000-12-18,2.31,2.5,2.31,2.5,68800,1.69342342756657,1.83270933719326,1.69342342756657,1.83270933719326,93850.1247903354,0.0,1.0
2000-12-19,1.94,2.44,1.62,2.31,93300,1.42218244566197,1.78872431310062,1.18759565050123,1.69342342756657,127270.590740382,0.0,1.0
2000-12-20,2.0,2.0,1.69,2.0,172100,1.46616746975461,1.46616746975461,1.23891151194264,1.46616746975461,234761.72204094,0.0,1.0
2000-12-21,1.94,2.0,1.69,1.94,77800,1.44784037638267,1.49261894472441,1.26126300829212,1.44784037638267,104246.29846081,0.035,1.0
2000-12-22,2.0,2.19,1.81,1.81,69200,1.49261894472441,1.63441774447322,1.35082014497559,1.35082014497559,92722.9287080726,0.0,1.0
2000-12-26,2.19,2.25,2.0,2.12,21900,1.63441774447322,1.67919631281496,1.49261894472441,1.58217608140787,29344.3950680174,0.0,1.0
2000-12-27,2.06,2.12,2.0,2.12,34700,1.53739751306614,1.58217608140787,1.49261894472441,1.58217608140787,46495.4570255798,0.0,1.0
2000-12-28,2.25,2.25,2.0,2.0,59500,1.67919631281496,1.67919631281496,1.49261894472441,1.49261894472441,79725.6395683573,0.0,1.0
2000-12-29,2.0,2.25,2.0,2.25,47400,1.49261894472441,1.67919631281496,1.49261894472441,1.67919631281496,63512.5263115988,0.0,1.0
2001-01-02,2.06,2.06,2.0,2.06,13100,1.53739751306614,1.53739751306614,1.49261894472441,1.53739751306614,17553.039972193,0.0,1.0
2001-01-03,2.25,2.25,2.0,2.06,25300,1.67919631281496,1.67919631281496,1.49261894472441,1.53739751306614,33900.1459004948,0.0,1.0
2001-01-04,2.38,2.38,2.06,2.12,25100,1.77621654422204,1.77621654422204,1.53739751306614,1.58217608140787,33632.160557408,0.0,1.0
2001-01-05,2.56,2.56,2.38,2.38,39600,1.91055224924724,1.91055224924724,1.77621654422204,1.77621654422204,53061.0979312093,0.0,1.0
2001-01-08,2.38,2.56,2.25,2.56,14200,1.77621654422204,1.91055224924724,1.67919631281496,1.91055224924724,19026.959359171,0.0,1.0
2001-01-09,2.5,2.5,2.31,2.44,9500,1.86577368090551,1.86577368090551,1.72397488115669,1.82099511256378,12729.3037966285,0.0,1.0
2001-01-10,2.56,2.56,2.5,2.5,13600,1.91055224924724,1.91055224924724,1.86577368090551,1.86577368090551,18223.0033299103,0.0,1.0
2001-01-11,2.75,2.81,2.5,2.5,114800,2.05235104899606,2.09712961733779,1.86577368090551,1.86577368090551,153823.586931889,0.0,1.0
2001-01-12,2.81,2.81,2.62,2.75,13500,2.09712961733779,2.09712961733779,1.95533081758897,2.05235104899606,18089.0106583668,0.0,1.0
2001-01-16,2.94,2.94,2.75,2.75,24100,2.19414984874488,2.19414984874488,2.05235104899606,2.05235104899606,32292.2338419733,0.0,1.0
2001-01-17,3.62,3.62,3.0,3.0,690500,2.70164028995118,2.70164028995118,2.23892841708661,2.23892841708661,925219.397007575,0.0,1.0
2001-01-18,3.75,4.0,3.75,3.75,25400,2.79866052135826,2.98523788944881,2.79866052135826,2.79866052135826,34034.1385720383,0.0,1.0
2001-01-19,4.12,4.12,3.75,3.75,44000,3.07479502613228,3.07479502613228,2.79866052135826,2.79866052135826,58956.7754791214,0.0,1.0
2001-01-22,4.0,4.06,4.0,4.0,7300,2.98523788944881,3.03001645779054,2.98523788944881,2.98523788944881,9781.46502267243,0.0,1.0
2001-01-23,3.94,4.0,3.94,4.0,1100,2.94045932110708,2.98523788944881,2.94045932110708,2.98523788944881,1473.91938697804,0.0,1.0
2001-01-24,3.88,3.88,3.5,3.62,194400,2.89568075276535,2.89568075276535,2.61208315326771,2.70164028995118,260481.753480482,0.0,1.0
2001-01-25,3.75,4.0,3.69,3.88,16900,2.79866052135826,2.98523788944881,2.75388195301653,2.89568075276535,22644.7614908444,0.0,1.0
2001-01-26,3.62,3.62,3.62,3.62,600,2.70164028995118,2.70164028995118,2.70164028995118,2.70164028995118,803.956029260746,0.0,1.0
2001-01-29,3.45,3.51,3.28,3.51,19400,2.5747676796496,2.61954624799133,2.44789506934803,2.61954624799133,25994.5782794308,0.0,1.0
2001-01-30,3.38,3.49,3.38,3.45,11500,2.52252601658425,2.60462005854409,2.52252601658425,2.5747676796496,15409.1572274976,0.0,1.0
2001-01-31,3.25,3.61,3.25,3.38,9300,2.42550578517716,2.69417719522755,2.42550578517716,2.52252601658425,12461.3184535416,0.0,1.0
2001-02-01,3.35,3.35,3.31,3.35,1900,2.50013673241338,2.50013673241338,2.47028435351889,2.50013673241338,2545.8607593257,0.0,1.0
2001-02-02,3.4,3.46,3.3,3.38,21100,2.53745220603149,2.58223077437322,2.46282125879527,2.52252601658425,28272.4536956696,0.0,1.0
2001-02-05,3.35,3.39,3.35,3.39,700,2.50013673241338,2.52998911130787,2.50013673241338,2.52998911130787,937.948700804205,0.0,1.0
2001-02-06,3.51,3.72,3.4,3.4,4800,2.61954624799133,2.7762712371874,2.53745220603149,2.53745220603149,6431.64823408598,0.0,1.0
2001-02-07,3.4,3.69,3.4,3.61,126000,2.53745220603149,2.75388195301653,2.53745220603149,2.69417719522755,168830.766144757,0.0,1.0
2001-02-08,3.34,3.34,3.34,3.34,100,2.49267363768976,2.49267363768976,2.49267363768976,2.49267363768976,133.992671543458,0.0,1.0
2001-02-09,3.3,3.3,3.3,3.3,2900,2.46282125879527,2.46282125879527,2.46282125879527,2.46282125879527,3885.78747476028,0.0,1.0
2001-02-12,3.5,3.5,2.75,3.3,39500,2.61208315326771,2.61208315326771,2.05235104899606,2.46282125879527,52927.1052596659,0.0,1.0
2001-02-13,3.45,3.49,3.41,3.45,3400,2.5747676796496,2.60462005854409,2.54491530075511,2.5747676796496,4555.75083247757,0.0,1.0
2001-02-14,3.29,3.49,3.29,3.49,9000,2.45535816407165,2.60462005854409,2.45535816407165,2.60462005854409,12059.3404389112,0.0,1.0
2001-02-15,3.15,3.2,3.15,3.2,600,2.35087483794094,2.38819031155905,2.35087483794094,2.38819031155905,803.956029260747,0.0,1.0
2001-02-16,3.0,3.11,2.8,3.1,10400,2.23892841708661,2.32102245904645,2.08966652261417,2.31355936432283,13935.2378405196,0.0,1.0
2001-02-20,3.2,3.35,3.0,3.0,15300,2.38819031155905,2.50013673241338,2.23892841708661,2.23892841708661,20500.8787461491,0.0,1.0
2001-02-21,3.12,3.3,3.0,3.3,19400,2.32848555377007,2.46282125879527,2.23892841708661,2.46282125879527,25994.5782794309,0.0,1.0
2001-02-22,3.1,3.13,3.1,3.13,600,2.31355936432283,2.3359486484937,2.31355936432283,2.3359486484937,803.956029260747,0.0,1.0
2001-02-23,3.1,3.3,3.05,3.05,19400,2.31355936432283,2.46282125879527,2.27624389070472,2.27624389070472,25994.5782794308,0.0,1.0
2001-02-26,3.05,3.05,3.0,3.05,17700,2.27624389070472,2.27624389070472,2.23892841708661,2.27624389070472,23716.702863192,0.0,1.0
2001-02-27,3.03,3.05,3.0,3.05,2300,2.26131770125748,2.27624389070472,2.23892841708661,2.27624389070472,3081.83144549952,0.0,1.0
2001-02-28,3.0,3.03,3.0,3.03,6900,2.23892841708661,2.26131770125748,2.23892841708661,2.26131770125748,9245.49433649859,0.0,1.0
2001-03-01,3.0,3.0,2.9,3.0,20500,2.23892841708661,2.23892841708661,2.16429746985039,2.23892841708661,27468.4976664088,0.0,1.0
2001-03-02,2.9,2.95,2.9,2.9,3000,2.16429746985039,2.2016129434685,2.16429746985039,2.16429746985039,4019.78014630373,0.0,1.0
2001-03-05,2.95,2.95,2.95,2.95,1000,2.2016129434685,2.2016129434685,2.2016129434685,2.2016129434685,1339.92671543458,0.0,1.0
2001-03-06,2.95,2.95,2.95,2.95,2000,2.2016129434685,2.2016129434685,2.2016129434685,2.2016129434685,2679.85343086916,0.0,1.0
2001-03-07,2.95,2.95,2.95,2.95,500,2.2016129434685,2.2016129434685,2.2016129434685,2.2016129434685,669.963357717289,0.0,1.0
2001-03-08,2.95,2.95,2.95,2.95,4500,2.2016129434685,2.2016129434685,2.2016129434685,2.2016129434685,6029.6702194556,0.0,1.0
2001-03-09,2.95,2.95,2.95,2.95,2200,2.2016129434685,2.2016129434685,2.2016129434685,2.2016129434685,2947.83877395607,0.0,1.0
2001-03-12,3.03,3.03,3.03,3.03,11900,2.26131770125748,2.26131770125748,2.26131770125748,2.26131770125748,15945.1279136714,0.0,1.0
2001-03-13,2.95,3.0,2.92,3.0,1300,2.2016129434685,2.23892841708661,2.17922365929763,2.23892841708661,1741.90473006495,0.0,1.0
2001-03-14,2.8,2.9,2.78,2.9,5200,2.08966652261417,2.16429746985039,2.07474033316692,2.16429746985039,6967.6189202598,0.0,1.0
2001-03-15,2.75,2.75,2.75,2.75,1600,2.05235104899606,2.05235104899606,2.05235104899606,2.05235104899606,2143.88274469532,0.0,1.0
2001-03-16,2.7,2.7,2.7,2.7,3700,2.01503557537795,2.01503557537795,2.01503557537795,2.01503557537795,4957.72884710794,0.0,1.0
2001-03-19,2.5,2.65,2.37,2.6,23000,1.86577368090551,1.97772010175984,1.76875344949842,1.94040462814173,30818.3144549953,0.0,1.0
2001-03-20,2.77,2.77,2.5,2.5,13700,2.0672772384433,2.0672772384433,1.86577368090551,1.86577368090551,18356.9960014537,0.0,1.0
2001-03-21,2.9,3.0,2.7,2.77,9300,2.16429746985039,2.23892841708661,2.01503557537795,2.0672772384433,12461.3184535416,0.0,1.0
2001-03-22,2.95,3.0,2.85,3.0,25500,2.2016129434685,2.23892841708661,2.12698199623228,2.23892841708661,34168.1312435817,0.0,1.0
2001-03-23,2.9,3.0,2.9,3.0,2500,2.16429746985039,2.23892841708661,2.16429746985039,2.23892841708661,3349.81678858644,0.0,1.0
2001-03-26,3.0,3.0,2.95,2.95,13000,2.23892841708661,2.23892841708661,2.2016129434685,2.2016129434685,17419.0473006495,0.0,1.0
2001-03-27,3.03,3.03,2.9,2.9,17500,2.26131770125748,2.26131770125748,2.16429746985039,2.16429746985039,23448.7175201051,0.0,1.0
2001-03-28,3.03,3.03,3.03,3.03,0,2.26131770125748,2.26131770125748,2.26131770125748,2.26131770125748,0,0.0,1.0
2001-03-29,3.03,3.03,3.03,3.03,0,2.26131770125748,2.26131770125748,2.26131770125748,2.26131770125748,0,0.0,1.0
2001-03-30,3.05,3.08,2.9,3.08,3900,2.27624389070472,2.29863317487559,2.16429746985039,2.29863317487559,5225.71419019485,0.0,1.0
2001-04-02,3.05,3.05,3.05,3.05,8700,2.27624389070472,2.27624389070472,2.27624389070472,2.27624389070472,11657.3624242808,0.0,1.0
2001-04-03,3.0,3.05,3.0,3.05,39100,2.23892841708661,2.27624389070472,2.23892841708661,2.27624389070472,52391.134573492,0.0,1.0
2001-04-04,3.0,3.0,3.0,3.0,22100,2.23892841708661,2.23892841708661,2.23892841708661,2.23892841708661,29612.3804111042,0.0,1.0
2001-04-05,3.0,3.0,3.0,3.0,7200,2.23892841708661,2.23892841708661,2.23892841708661,2.23892841708661,9647.47235112896,0.0,1.0
2001-04-06,3.05,3.05,3.0,3.0,2700,2.27624389070472,2.27624389070472,2.23892841708661,2.23892841708661,3617.80213167336,0.0,1.0
2001-04-09,3.0,3.0,3.0,3.0,1300,2.23892841708661,2.23892841708661,2.23892841708661,2.23892841708661,1741.90473006495,0.0,1.0
2001-04-10,3.1,3.1,3.1,3.1,21600,2.31355936432283,2.31355936432283,2.31355936432283,2.31355936432283,28942.4170533869,0.0,1.0
2001-04-11,3.05,3.08,3.05,3.05,2300,2.27624389070472,2.29863317487559,2.27624389070472,2.27624389070472,3081.83144549953,0.0,1.0
2001-04-12,3.25,3.3,3.05,3.15,8500,2.42550578517716,2.46282125879527,2.27624389070472,2.35087483794094,11389.3770811939,0.0,1.0
2001-04-16,3.25,3.25,3.22,3.25,2400,2.42550578517716,2.42550578517716,2.40311650100629,2.42550578517716,3215.82411704299,0.0,1.0
2001-04-17,3.3,3.35,3.2,3.25,6000,2.46282125879527,2.50013673241338,2.38819031155905,2.42550578517716,8039.56029260747,0.0,1.0
2001-04-18,3.55,3.65,3.45,3.45,14600,2.64939862688582,2.72402957412204,2.5747676796496,2.5747676796496,19562.9300453449,0.0,1.0
2001-04-19,3.7,3.7,3.55,3.55,4400,2.76134504774015,2.76134504774015,2.64939862688582,2.64939862688582,5895.67754791215,0.0,1.0
2001-04-20,3.75,3.8,3.75,3.75,7300,2.79866052135826,2.83597599497637,2.79866052135826,2.79866052135826,9781.46502267243,0.0,1.0
2001-04-23,3.65,3.65,3.65,3.65,900,2.72402957412204,2.72402957412204,2.72402957412204,2.72402957412204,1205.93404389112,0.0,1.0
2001-04-24,3.95,3.95,3.7,3.7,29300,2.9479224158307,2.9479224158307,2.76134504774015,2.76134504774015,39259.8527622332,0.0,1.0
2001-04-25,4.6,4.6,3.95,3.95,32900,3.43302357286613,3.43302357286613,2.9479224158307,2.9479224158307,44083.5889377977,0.0,1.0
2001-04-26,5.2,5.2,4.5,4.55,60300,3.88080925628346,3.88080925628346,3.35839262562991,3.39570809924802,80797.580940705,0.0,1.0
2001-04-27,4.95,5.25,4.85,5.1,13900,3.69423188819291,3.91812472990157,3.61960094095669,3.80617830904724,18624.9813445406,0.0,1.0
2001-04-30,4.75,4.95,4.6,4.95,46800,3.54496999372047,3.69423188819291,3.43302357286613,3.69423188819291,62708.5702823382,0.0,1.0
2001-05-01,4.2,4.65,4.2,4.65,20200,3.13449978392125,3.47033904648424,3.13449978392125,3.47033904648424,27066.5196517785,0.0,1.0
2001-05-02,4.2,4.25,3.95,4.1,9700,3.13449978392125,3.17181525753936,2.9479224158307,3.05986883668503,12997.2891397154,0.0,1.0
2001-05-03,4.0,4.1,4.0,4.1,4000,2.98523788944881,3.05986883668503,2.98523788944881,3.05986883668503,5359.70686173832,0.0,1.0
2001-05-04,4.1,4.2,4.0,4.0,6000,3.05986883668503,3.13449978392125,2.98523788944881,2.98523788944881,8039.56029260748,0.0,1.0
2001-05-07,4.0,4.0,4.0,4.0,1000,2.98523788944881,2.98523788944881,2.98523788944881,2.98523788944881,1339.92671543458,0.0,1.0
2001-05-08,3.8,3.85,3.75,3.85,4900,2.83597599497637,2.87329146859448,2.79866052135826,2.87329146859448,6565.64090562944,0.0,1.0
2001-05-09,3.8,3.9,3.5,3.75,15600,2.83597599497637,2.91060694221259,2.61208315326771,2.79866052135826,20902.8567607794,0.0,1.0
2001-05-10,3.65,3.65,3.6,3.65,2900,2.72402957412204,2.72402957412204,2.68671410050393,2.72402957412204,3885.78747476028,0.0,1.0
2001-05-11,3.6,3.65,3.55,3.65,8100,2.68671410050393,2.72402957412204,2.64939862688582,2.72402957412204,10853.4063950201,0.0,1.0
2001-05-14,3.31,3.6,3.31,3.6,3300,2.47028435351889,2.68671410050393,2.47028435351889,2.68671410050393,4421.75816093411,0.0,1.0
2001-05-15,3.55,3.55,3.41,3.41,6000,2.64939862688582,2.64939862688582,2.54491530075511,2.54491530075511,8039.56029260747,0.0,1.0
2001-05-16,3.65,3.65,3.5,3.5,6300,2.72402957412204,2.72402957412204,2.61208315326771,2.61208315326771,8441.53830723785,0.0,1.0
2001-05-17,4.0,4.0,3.8,3.8,9200,2.98523788944881,2.98523788944881,2.83597599497637,2.83597599497637,12327.3257819981,0.0,1.0
2001-05-18,3.8,4.0,3.8,4.0,3000,2.83597599497637,2.98523788944881,2.83597599497637,2.98523788944881,4019.78014630374,0.0,1.0
2001-05-21,3.7,3.8,3.51,3.65,12500,2.76134504774015,2.83597599497637,2.61954624799133,2.72402957412204,16749.0839429322,0.0,1.0
2001-05-22,3.5,3.65,3.5,3.65,9100,2.61208315326771,2.72402957412204,2.61208315326771,2.72402957412204,12193.3331104547,0.0,1.0
2001-05-23,3.44,3.45,3.4,3.45,2800,2.56730458492598,2.5747676796496,2.53745220603149,2.5747676796496,3751.79480321682,0.0,1.0
2001-05-24,3.41,3.45,3.41,3.41,2700,2.54491530075511,2.5747676796496,2.54491530075511,2.54491530075511,3617.80213167336,0.0,1.0
2001-05-25,3.65,3.65,3.46,3.46,1600,2.72402957412204,2.72402957412204,2.58223077437322,2.58223077437322,2143.88274469533,0.0,1.0
2001-05-29,3.55,3.75,3.55,3.75,6200,2.64939862688582,2.79866052135826,2.64939862688582,2.79866052135826,8307.54563569439,0.0,1.0
2001-05-30,3.36,3.5,3.21,3.5,28800,2.507599827137,2.61208315326771,2.39565340628267,2.61208315326771,38589.8894045159,0.0,1.0
2001-05-31,3.44,3.44,3.25,3.31,1900,2.56730458492598,2.56730458492598,2.42550578517716,2.47028435351889,2545.8607593257,0.0,1.0
2001-06-01,3.5,3.5,3.35,3.44,14100,2.61208315326771,2.61208315326771,2.50013673241338,2.56730458492598,18892.9666876276,0.0,1.0
2001-06-04,3.45,3.5,3.4,3.5,3200,2.5747676796496,2.61208315326771,2.53745220603149,2.61208315326771,4287.76548939065,0.0,1.0
2001-06-05,3.2,3.45,3.2,3.45,27800,2.38819031155905,2.5747676796496,2.38819031155905,2.5747676796496,37249.9626890813,0.0,1.0
2001-06-06,4.16,4.39,3.65,3.65,76100,3.10464740502677,3.27629858367007,2.72402957412204,2.72402957412204,101968.423044571,0.0,1.0
2001-06-07,4.1,4.25,3.85,4.06,26800,3.05986883668503,3.17181525753936,2.87329146859448,3.03001645779054,35910.0359736467,0.0,1.0
2001-06-08,4.3,4.3,4.03,4.15,11600,3.20913073115747,3.20913073115747,3.00762717361968,3.09718431030314,15543.1498990411,0.0,1.0
2001-06-11,4.29,4.3,4.2,4.2,3700,3.20166763643385,3.20913073115747,3.13449978392125,3.13449978392125,4957.72884710794,0.0,1.0
2001-06-12,4.1,4.28,4.1,4.25,10900,3.05986883668503,3.19420454171023,3.05986883668503,3.17181525753936,14605.2011982369,0.0,1.0
2001-06-13,4.02,4.05,4.02,4.05,600,3.00016407889606,3.02255336306692,3.00016407889606,3.02255336306692,803.956029260746,0.0,1.0
2001-06-14,4.11,4.24,4.09,4.1,3700,3.06733193140866,3.16435216281574,3.05240574196141,3.05986883668503,4957.72884710793,0.0,1.0
2001-06-15,4.51,4.52,4.01,4.01,5600,3.36585572035354,3.37331881507716,2.99270098417243,2.99270098417243,7503.58960643363,0.0,1.0
2001-06-18,4.51,4.54,4.29,4.41,12000,3.36585572035354,3.3882450045244,3.20166763643385,3.29122477311732,16079.1205852149,0.0,1.0
2001-06-19,4.34,4.36,4.34,4.36,12600,3.23898311005196,3.25390929949921,3.23898311005196,3.25390929949921,16883.0766144757,0.0,1.0
2001-06-20,4.25,4.29,4.25,4.29,4000,3.17181525753936,3.20166763643385,3.17181525753936,3.20166763643385,5359.70686173832,0.0,1.0
2001-06-21,3.85,4.2,3.85,4.2,11600,2.87329146859448,3.13449978392125,2.87329146859448,3.13449978392125,15543.1498990411,0.0,1.0
2001-06-22,4.2,4.2,3.97,3.97,7300,3.13449978392125,3.13449978392125,2.96284860527795,2.96284860527795,9781.46502267243,0.0,1.0
2001-06-25,4.3,4.35,4.3,4.3,4600,3.20913073115747,3.24644620477558,3.20913073115747,3.20913073115747,6163.66289099907,0.0,1.0
2001-06-26,4.24,4.25,4.1,4.25,6400,3.16435216281574,3.17181525753936,3.05986883668503,3.17181525753936,8575.5309787813,0.0,1.0
2001-06-27,4.15,4.19,4.15,4.19,300,3.09718431030314,3.12703668919763,3.09718431030314,3.12703668919763,401.978014630374,0.0,1.0
2001-06-28,4.3,4.3,4.22,4.25,6700,3.20913073115747,3.20913073115747,3.1494259733685,3.17181525753936,8977.50899341168,0.0,1.0
2001-06-29,4.5,4.5,4.4,4.4,3100,3.35839262562991,3.35839262562991,3.28376167839369,3.28376167839369,4153.7728178472,0.0,1.0
2001-07-02,4.72,4.75,4.45,4.5,25600,3.5225807095496,3.54496999372047,3.3210771520118,3.35839262562991,34302.1239151252,0.0,1.0
2001-07-03,4.65,4.74,4.51,4.72,6200,3.47033904648424,3.53750689899684,3.36585572035354,3.5225807095496,8307.5456356944,0.0,1.0
2001-07-05,4.7,4.74,4.55,4.55,15800,3.50765452010236,3.53750689899684,3.39570809924802,3.39570809924802,21170.8421038663,0.0,1.0
2001-07-06,4.6,4.65,4.55,4.65,10400,3.43302357286613,3.47033904648424,3.39570809924802,3.47033904648424,13935.2378405196,0.0,1.0
2001-07-09,4.4,4.59,4.3,4.59,4600,3.28376167839369,3.42556047814251,3.20913073115747,3.42556047814251,6163.66289099907,0.0,1.0
2001-07-10,4.43,4.43,4.43,4.43,1000,3.30615096256456,3.30615096256456,3.30615096256456,3.30615096256456,1339.92671543458,0.0,1.0
2001-07-11,4.53,4.53,4.53,4.53,700,3.38078190980078,3.38078190980078,3.38078190980078,3.38078190980078,937.948700804205,0.0,1.0
2001-07-12,4.43,4.48,4.43,4.48,600,3.30615096256456,3.34346643618267,3.30615096256456,3.34346643618267,803.956029260747,0.0,1.0
2001-07-13,4.28,4.43,4.28,4.43,2800,3.19420454171023,3.30615096256456,3.19420454171023,3.30615096256456,3751.79480321682,0.0,1.0
2001-07-16,4.0,4.2,4.0,4.2,4300,2.98523788944881,3.13449978392125,2.98523788944881,3.13449978392125,5761.68487636869,0.0,1.0
2001-07-17,4.05,4.05,4.0,4.0,31700,3.02255336306692,3.02255336306692,2.98523788944881,2.98523788944881,42475.6768792762,0.0,1.0
2001-07-18,4.05,4.1,4.05,4.08,12200,3.02255336306692,3.05986883668503,3.02255336306692,3.04494264723779,16347.1059283019,0.0,1.0
2001-07-19,3.9,4.0,3.9,4.0,1600,2.91060694221259,2.98523788944881,2.91060694221259,2.98523788944881,2143.88274469533,0.0,1.0
2001-07-20,3.87,3.87,3.87,3.87,800,2.88821765804173,2.88821765804173,2.88821765804173,2.88821765804173,1071.94137234766,0.0,1.0
2001-07-23,3.87,3.87,3.87,3.87,0,2.88821765804173,2.88821765804173,2.88821765804173,2.88821765804173,0,0.0,1.0
2001-07-24,4.05,4.05,4.05,4.05,8000,3.02255336306692,3.02255336306692,3.02255336306692,3.02255336306692,10719.4137234766,0.0,1.0
2001-07-25,4.09,4.09,4.05,4.09,3500,3.05240574196141,3.05240574196141,3.02255336306692,3.05240574196141,4689.74350402102,0.0,1.0
2001-07-26,3.99,4.05,3.9,4.05,3400,2.97777479472519,3.02255336306692,2.91060694221259,3.02255336306692,4555.75083247757,0.0,1.0
2001-07-27,3.95,4.0,3.91,3.91,2300,2.9479224158307,2.98523788944881,2.91807003693621,2.91807003693621,3081.83144549953,0.0,1.0
2001-07-30,3.9,3.9,3.9,3.9,3000,2.91060694221259,2.91060694221259,2.91060694221259,2.91060694221259,4019.78014630374,0.0,1.0
2001-07-31,4.04,4.04,3.99,3.99,5400,3.0150902683433,3.0150902683433,2.97777479472519,2.97777479472519,7235.60426334673,0.0,1.0
2001-08-01,4.05,4.1,4.0,4.0,13400,3.02255336306692,3.05986883668503,2.98523788944881,2.98523788944881,17955.0179868234,0.0,1.0
2001-08-02,4.1,4.1,4.05,4.05,20900,3.05986883668503,3.05986883668503,3.02255336306692,3.02255336306692,28004.4683525827,0.0,1.0
2001-08-03,4.04,4.04,4.0,4.02,23100,3.0150902683433,3.0150902683433,2.98523788944881,3.00016407889606,30952.3071265388,0.0,1.0
2001-08-06,4.0,4.05,4.0,4.04,3500,2.98523788944881,3.02255336306692,2.98523788944881,3.0150902683433,4689.74350402103,0.0,1.0
2001-08-07,4.05,4.05,4.0,4.05,6800,3.02255336306692,3.02255336306692,2.98523788944881,3.02255336306692,9111.50166495514,0.0,1.0
2001-08-08,3.96,4.0,3.96,4.0,1100,2.95538551055432,2.98523788944881,2.95538551055432,2.98523788944881,1473.91938697804,0.0,1.0
2001-08-09,3.96,3.96,3.96,3.96,0,2.95538551055432,2.95538551055432,2.95538551055432,2.95538551055432,0,0.0,1.0
2001-08-10,4.0,4.0,3.96,3.96,400,2.98523788944881,2.98523788944881,2.95538551055432,2.95538551055432,535.970686173832,0.0,1.0
2001-08-13,3.95,3.95,3.95,3.95,1900,2.9479224158307,2.9479224158307,2.9479224158307,2.9479224158307,2545.8607593257,0.0,1.0
2001-08-14,4.05,4.1,4.0,4.0,21900,3.02255336306692,3.05986883668503,2.98523788944881,2.98523788944881,29344.3950680173,0.0,1.0
2001-08-15,4.04,4.04,4.0,4.0,5000,3.0150902683433,3.0150902683433,2.98523788944881,2.98523788944881,6699.63357717289,0.0,1.0
2001-08-16,4.05,4.05,4.0,4.0,2100,3.02255336306692,3.02255336306692,2.98523788944881,2.98523788944881,2813.84610241262,0.0,1.0
2001-08-17,4.05,4.05,3.9,4.0,3600,3.02255336306692,3.02255336306692,2.91060694221259,2.98523788944881,4823.73617556449,0.0,1.0
2001-08-20,4.02,4.02,4.02,4.02,1800,3.00016407889606,3.00016407889606,3.00016407889606,3.00016407889606,2411.86808778224,0.0,1.0
2001-08-21,4.05,4.1,4.02,4.02,7200,3.02255336306692,3.05986883668503,3.00016407889606,3.00016407889606,9647.47235112897,0.0,1.0
2001-08-22,4.05,4.05,4.05,4.05,4400,3.02255336306692,3.02255336306692,3.02255336306692,3.02255336306692,5895.67754791215,0.0,1.0
2001-08-23,4.1,4.1,4.01,4.01,4100,3.05986883668503,3.05986883668503,2.99270098417243,2.99270098417243,5493.69953328178,0.0,1.0
2001-08-24,4.05,4.05,3.96,4.05,6500,3.02255336306692,3.02255336306692,2.95538551055432,3.02255336306692,8709.52365032477,0.0,1.0
2001-08-27,4.1,4.1,4.0,4.0,12200,3.05986883668503,3.05986883668503,2.98523788944881,2.98523788944881,16347.1059283019,0.0,1.0
2001-08-28,4.12,4.12,4.05,4.1,11100,3.07479502613228,3.07479502613228,3.02255336306692,3.05986883668503,14873.1865413238,0.0,1.0
2001-08-29,4.1,4.1,4.1,4.1,6900,3.05986883668503,3.05986883668503,3.05986883668503,3.05986883668503,9245.4943364986,0.0,1.0
2001-08-30,4.0,4.05,3.97,4.05,900,2.98523788944881,3.02255336306692,2.96284860527795,3.02255336306692,1205.93404389112,0.0,1.0
2001-08-31,3.96,4.15,3.96,4.15,27400,2.95538551055432,3.09718431030314,2.95538551055432,3.09718431030314,36713.9920029075,0.0,1.0
2001-09-04,3.95,4.0,3.85,3.95,13200,2.9479224158307,2.98523788944881,2.87329146859448,2.9479224158307,17687.0326437364,0.0,1.0
2001-09-05,3.8,3.99,3.75,3.9,9800,2.83597599497637,2.97777479472519,2.79866052135826,2.91060694221259,13131.2818112589,0.0,1.0
2001-09-06,3.9,3.9,3.85,3.85,6400,2.91060694221259,2.91060694221259,2.87329146859448,2.87329146859448,8575.53097878131,0.0,1.0
2001-09-07,3.9,3.9,3.9,3.9,0,2.91060694221259,2.91060694221259,2.91060694221259,2.91060694221259,0,0.0,1.0
2001-09-10,3.85,3.9,3.8,3.9,1300,2.87329146859448,2.91060694221259,2.83597599497637,2.91060694221259,1741.90473006495,0.0,1.0
2001-09-17,3.65,3.7,3.65,3.7,4800,2.72402957412204,2.76134504774015,2.72402957412204,2.76134504774015,6431.64823408598,0.0,1.0
2001-09-18,3.25,3.55,3.25,3.55,5400,2.42550578517716,2.64939862688582,2.42550578517716,2.64939862688582,7235.60426334672,0.0,1.0
2001-09-19,2.7,3.18,2.5,3.18,20200,2.01503557537795,2.37326412211181,1.86577368090551,2.37326412211181,27066.5196517785,0.0,1.0
2001-09-20,2.43,2.49,2.43,2.49,4400,1.81353201784015,1.85831058618189,1.81353201784015,1.85831058618189,5895.67754791216,0.0,1.0
2001-09-21,2.4,2.45,2.38,2.45,33400,1.79114273366929,1.8284582072874,1.77621654422204,1.8284582072874,44753.5522955149,0.0,1.0
2001-09-24,2.64,2.7,2.4,2.4,30800,1.97025700703622,2.01503557537795,1.79114273366929,1.79114273366929,41269.7428353849,0.0,1.0
2001-09-25,3.15,3.15,2.9,2.9,102300,2.35087483794094,2.35087483794094,2.16429746985039,2.16429746985039,137074.502988957,0.0,1.0
2001-09-26,3.0,3.15,3.0,3.15,19000,2.23892841708661,2.35087483794094,2.23892841708661,2.35087483794094,25458.607593257,0.0,1.0
2001-09-27,3.0,3.05,3.0,3.05,9700,2.23892841708661,2.27624389070472,2.23892841708661,2.27624389070472,12997.2891397154,0.0,1.0
2001-09-28,3.15,3.15,2.98,3.0,70000,2.35087483794094,2.35087483794094,2.22400222763937,2.23892841708661,93794.8700804205,0.0,1.0
2001-10-01,3.05,3.15,3.0,3.15,6100,2.27624389070472,2.35087483794094,2.23892841708661,2.35087483794094,8173.55296415092,0.0,1.0
2001-10-02,3.0,3.04,2.95,2.95,8300,2.23892841708661,2.2687807959811,2.2016129434685,2.2016129434685,11121.391738107,0.0,1.0
2001-10-03,2.8,3.1,2.75,3.1,11400,2.08966652261417,2.31355936432283,2.05235104899606,2.31355936432283,15275.1645559542,0.0,1.0
2001-10-04,2.9,2.94,2.9,2.9,29700,2.16429746985039,2.19414984874488,2.16429746985039,2.16429746985039,39795.823448407,0.0,1.0
2001-10-05,2.9,2.9,2.9,2.9,2300,2.16429746985039,2.16429746985039,2.16429746985039,2.16429746985039,3081.83144549953,0.0,1.0
2001-10-08,2.77,2.77,2.76,2.76,7300,2.0672772384433,2.0672772384433,2.05981414371968,2.05981414371968,9781.46502267243,0.0,1.0
2001-10-09,2.75,2.79,2.75,2.79,10300,2.05235104899606,2.08220342789055,2.05235104899606,2.08220342789055,13801.2451689761,0.0,1.0
2001-10-10,2.85,2.85,2.8,2.8,1300,2.12698199623228,2.12698199623228,2.08966652261417,2.08966652261417,1741.90473006495,0.0,1.0
2001-10-11,2.55,2.99,2.55,2.8,45900,1.90308915452362,2.23146532236299,1.90308915452362,2.08966652261417,61502.6362384471,0.0,1.0
2001-10-12,2.6,2.6,2.52,2.52,79800,1.94040462814173,1.94040462814173,1.88069987035275,1.88069987035275,106926.151891679,0.0,1.0
2001-10-15,2.5,2.55,2.5,2.51,60300,1.86577368090551,1.90308915452362,1.86577368090551,1.87323677562913,80797.580940705,0.0,1.0
2001-10-16,2.7,2.7,2.55,2.55,56400,2.01503557537795,2.01503557537795,1.90308915452362,1.90308915452362,75571.8667505102,0.0,1.0
2001-10-17,2.7,2.85,2.7,2.8,9700,2.01503557537795,2.12698199623228,2.01503557537795,2.08966652261417,12997.2891397154,0.0,1.0
2001-10-18,2.49,2.69,2.46,2.65,15300,1.85831058618189,2.00757248065433,1.83592130201102,1.97772010175984,20500.878746149,0.0,1.0
2001-10-19,2.59,2.59,2.5,2.5,3000,1.93294153341811,1.93294153341811,1.86577368090551,1.86577368090551,4019.78014630373,0.0,1.0
2001-10-22,2.55,2.55,2.55,2.55,900,1.90308915452362,1.90308915452362,1.90308915452362,1.90308915452362,1205.93404389112,0.0,1.0
2001-10-23,2.6,2.69,2.5,2.5,2300,1.94040462814173,2.00757248065433,1.86577368090551,1.86577368090551,3081.83144549953,0.0,1.0
2001-10-24,2.5,2.65,2.45,2.65,5500,1.86577368090551,1.97772010175984,1.8284582072874,1.97772010175984,7369.59693489017,0.0,1.0
2001-10-25,2.45,2.48,2.42,2.42,1300,1.8284582072874,1.85084749145826,1.80606892311653,1.80606892311653,1741.90473006495,0.0,1.0
2001-10-26,2.6,2.6,2.5,2.5,2000,1.94040462814173,1.94040462814173,1.86577368090551,1.86577368090551,2679.85343086915,0.0,1.0
2001-10-29,2.45,2.54,2.41,2.5,5300,1.8284582072874,1.8956260598,1.79860582839291,1.86577368090551,7101.61159180326,0.0,1.0
2001-10-30,2.45,2.5,2.45,2.5,4700,1.8284582072874,1.86577368090551,1.8284582072874,1.86577368090551,6297.65556254251,0.0,1.0
2001-10-31,2.48,2.49,2.41,2.48,2400,1.85084749145826,1.85831058618189,1.79860582839291,1.85084749145826,3215.82411704299,0.0,1.0
2001-11-01,2.42,2.49,2.42,2.48,8600,1.80606892311653,1.85831058618189,1.80606892311653,1.85084749145826,11523.3697527374,0.0,1.0
2001-11-02,2.38,2.49,2.38,2.41,13600,1.77621654422204,1.85831058618189,1.77621654422204,1.79860582839291,18223.0033299103,0.0,1.0
2001-11-05,2.34,2.39,2.28,2.36,20100,1.74636416532756,1.78367963894567,1.70158559698582,1.7612903547748,26932.526980235,0.0,1.0
2001-11-06,2.29,2.29,2.2,2.2,40800,1.70904869170945,1.70904869170945,1.64188083919685,1.64188083919685,54669.0099897306,0.0,1.0
2001-11-07,2.3,2.3,2.25,2.25,500,1.71651178643307,1.71651178643307,1.67919631281496,1.67919631281496,669.963357717288,0.0,1.0
2001-11-08,2.32,2.32,2.25,2.25,1200,1.73143797588031,1.73143797588031,1.67919631281496,1.67919631281496,1607.91205852149,0.0,1.0
2001-11-09,2.24,2.24,2.14,2.15,11300,1.67173321809134,1.67173321809134,1.59710227085511,1.60456536557874,15141.1718844107,0.0,1.0
2001-11-12,2.12,2.15,2.12,2.15,4700,1.58217608140787,1.60456536557874,1.58217608140787,1.60456536557874,6297.65556254252,0.0,1.0
2001-11-13,2.35,2.35,2.15,2.15,59900,1.75382726005118,1.75382726005118,1.60456536557874,1.60456536557874,80261.6102545311,0.0,1.0
2001-11-14,2.55,2.55,2.33,2.33,9800,1.90308915452362,1.90308915452362,1.73890107060393,1.73890107060393,13131.2818112589,0.0,1.0
2001-11-15,2.55,2.56,2.55,2.55,2600,1.90308915452362,1.91055224924724,1.90308915452362,1.90308915452362,3483.8094601299,0.0,1.0
2001-11-16,2.5,2.5,2.5,2.5,6200,1.86577368090551,1.86577368090551,1.86577368090551,1.86577368090551,8307.54563569438,0.0,1.0
2001-11-19,2.7,2.8,2.65,2.8,12000,2.01503557537795,2.08966652261417,1.97772010175984,2.08966652261417,16079.1205852149,0.0,1.0
2001-11-20,3.45,3.5,3.0,3.0,44600,2.5747676796496,2.61208315326771,2.23892841708661,2.23892841708661,59760.7315083822,0.0,1.0
2001-11-21,4.01,4.3,3.55,3.65,50900,2.99270098417243,3.20913073115747,2.64939862688582,2.72402957412204,68202.2698156201,0.0,1.0
2001-11-23,3.9,3.95,3.86,3.95,3700,2.91060694221259,2.9479224158307,2.8807545633181,2.9479224158307,4957.72884710794,0.0,1.0
2001-11-26,3.69,3.95,3.68,3.95,25300,2.75388195301653,2.9479224158307,2.74641885829291,2.9479224158307,33900.1459004948,0.0,1.0
2001-11-27,3.6,3.75,3.6,3.7,17600,2.68671410050393,2.79866052135826,2.68671410050393,2.76134504774015,23582.7101916486,0.0,1.0
2001-11-28,3.65,3.65,3.65,3.65,600,2.72402957412204,2.72402957412204,2.72402957412204,2.72402957412204,803.956029260747,0.0,1.0
2001-11-29,3.75,3.75,3.62,3.62,16700,2.79866052135826,2.79866052135826,2.70164028995118,2.70164028995118,22376.7761477575,0.0,1.0
2001-11-30,3.75,3.85,3.75,3.85,13300,2.79866052135826,2.87329146859448,2.79866052135826,2.87329146859448,17821.0253152799,0.0,1.0
2001-12-03,3.8,3.8,3.75,3.75,7200,2.83597599497637,2.83597599497637,2.79866052135826,2.79866052135826,9647.47235112897,0.0,1.0
2001-12-04,3.65,3.71,3.56,3.7,16500,2.72402957412204,2.76880814246377,2.65686172160944,2.76134504774015,22108.7908046706,0.0,1.0
2001-12-05,3.7,3.75,3.55,3.55,25600,2.76134504774015,2.79866052135826,2.64939862688582,2.64939862688582,34302.1239151252,0.0,1.0
2001-12-06,3.69,3.72,3.66,3.7,4000,2.75388195301653,2.7762712371874,2.73149266884566,2.76134504774015,5359.70686173831,0.0,1.0
2001-12-07,3.7,3.7,3.65,3.66,2000,2.76134504774015,2.76134504774015,2.72402957412204,2.73149266884566,2679.85343086916,0.0,1.0
2001-12-10,3.86,3.9,3.8,3.8,11300,2.8807545633181,2.91060694221259,2.83597599497637,2.83597599497637,15141.1718844108,0.0,1.0
2001-12-11,4.1,4.1,4.0,4.0,72000,3.05986883668503,3.05986883668503,2.98523788944881,2.98523788944881,96474.7235112897,0.0,1.0
2001-12-12,4.05,4.15,4.03,4.14,16500,3.02255336306692,3.09718431030314,3.00762717361968,3.08972121557952,22108.7908046706,0.0,1.0
2001-12-13,4.05,4.06,4.05,4.06,6800,3.02255336306692,3.03001645779054,3.02255336306692,3.03001645779054,9111.50166495514,0.0,1.0
2001-12-14,4.05,4.05,4.05,4.05,5700,3.02255336306692,3.02255336306692,3.02255336306692,3.02255336306692,7637.5822779771,0.0,1.0
2001-12-17,3.95,4.14,3.95,4.03,9000,2.9479224158307,3.08972121557952,2.9479224158307,3.00762717361968,12059.3404389112,0.0,1.0
2001-12-18,4.0,4.05,4.0,4.0,22400,2.98523788944881,3.02255336306692,2.98523788944881,2.98523788944881,30014.3584257346,0.0,1.0
2001-12-19,3.96,4.0,3.95,4.0,31900,2.95538551055432,2.98523788944881,2.9479224158307,2.98523788944881,42743.6622223631,0.0,1.0
2001-12-20,3.95,3.95,3.91,3.91,1000,2.9479224158307,2.9479224158307,2.91807003693621,2.91807003693621,1339.92671543458,0.0,1.0
2001-12-21,3.96,4.0,3.91,3.99,12900,2.95538551055432,2.98523788944881,2.91807003693621,2.97777479472519,17285.0546291061,0.0,1.0
2001-12-24,3.9,4.0,3.9,3.96,10700,2.91060694221259,2.98523788944881,2.91060694221259,2.95538551055432,14337.21585515,0.0,1.0
2001-12-26,3.8,3.95,3.8,3.9,3000,2.83597599497637,2.9479224158307,2.83597599497637,2.91060694221259,4019.78014630374,0.0,1.0
2001-12-27,3.73,3.84,3.71,3.84,6700,2.78373433191102,2.86582837387086,2.76880814246377,2.86582837387086,8977.50899341167,0.0,1.0
2001-12-28,3.9,3.9,3.7,3.7,14400,2.91060694221259,2.91060694221259,2.76134504774015,2.76134504774015,19294.9447022579,0.0,1.0
2001-12-31,3.8,3.85,3.7,3.8,19700,2.83597599497637,2.87329146859448,2.76134504774015,2.83597599497637,26396.5562940612,0.0,1.0
2002-01-02,4.0,4.0,3.79,3.79,14400,2.98523788944881,2.98523788944881,2.82851290025275,2.82851290025275,19294.9447022579,0.0,1.0
2002-01-03,3.95,3.96,3.85,3.9,2600,2.9479224158307,2.95538551055432,2.87329146859448,2.91060694221259,3483.80946012991,0.0,1.0
2002-01-04,3.95,3.95,3.9,3.9,900,2.9479224158307,2.9479224158307,2.91060694221259,2.91060694221259,1205.93404389112,0.0,1.0
2002-01-07,4.05,4.05,4.0,4.0,20200,3.02255336306692,3.02255336306692,2.98523788944881,2.98523788944881,27066.5196517785,0.0,1.0
2002-01-08,4.3,4.3,4.06,4.06,40300,3.20913073115747,3.20913073115747,3.03001645779054,3.03001645779054,53999.0466320136,0.0,1.0
2002-01-09,4.7,4.84,4.4,4.4,27500,3.50765452010236,3.61213784623306,3.28376167839369,3.28376167839369,36847.9846744509,0.0,1.0
2002-01-10,5.01,5.05,4.85,4.85,64600,3.73901045653464,3.76886283542913,3.61960094095669,3.61960094095669,86559.2658170737,0.0,1.0
2002-01-11,4.9,5.03,4.9,5.0,14700,3.6569164145748,3.75393664598188,3.6569164145748,3.73154736181102,19696.9227168883,0.0,1.0
2002-01-14,4.8,4.8,4.8,4.8,600,3.58228546733858,3.58228546733858,3.58228546733858,3.58228546733858,803.956029260746,0.0,1.0
2002-01-15,4.81,4.81,4.8,4.8,2500,3.5897485620622,3.5897485620622,3.58228546733858,3.58228546733858,3349.81678858644,0.0,1.0
2002-01-16,4.95,4.95,4.75,4.75,6600,3.69423188819291,3.69423188819291,3.54496999372047,3.54496999372047,8843.51632186821,0.0,1.0
2002-01-17,5.04,5.04,4.95,5.03,16600,3.7613997407055,3.7613997407055,3.69423188819291,3.75393664598188,22242.783476214,0.0,1.0
2002-01-18,4.96,5.0,4.91,5.0,14200,3.70169498291653,3.73154736181102,3.66437950929842,3.73154736181102,19026.959359171,0.0,1.0
2002-01-22,4.9,5.05,4.9,5.05,19600,3.6569164145748,3.76886283542913,3.6569164145748,3.76886283542913,26262.5636225177,0.0,1.0
2002-01-23,4.9,5.0,4.7,5.0,15600,3.6569164145748,3.73154736181102,3.50765452010236,3.73154736181102,20902.8567607794,0.0,1.0
2002-01-24,5.1,5.1,4.85,4.85,33200,3.80617830904724,3.80617830904724,3.61960094095669,3.61960094095669,44485.566952428,0.0,1.0
2002-01-25,5.01,5.1,5.0,5.0,26700,3.73901045653464,3.80617830904724,3.73154736181102,3.73154736181102,35776.0433021032,0.0,1.0
2002-01-28,5.05,5.05,4.96,5.04,7000,3.76886283542913,3.76886283542913,3.70169498291653,3.7613997407055,9379.48700804204,0.0,1.0
2002-01-29,5.16,5.25,5.1,5.1,37900,3.85095687738897,3.91812472990157,3.80617830904724,3.80617830904724,50783.2225149705,0.0,1.0
2002-01-30,5.25,5.25,5.15,5.2,24800,3.91812472990157,3.91812472990157,3.84349378266535,3.88080925628346,33230.1825427775,0.0,1.0
2002-01-31,5.55,5.55,5.3,5.3,24300,4.14201757161023,4.14201757161023,3.95544020351968,3.95544020351968,32560.2191850602,0.0,1.0
2002-02-01,5.9,5.95,5.6,5.6,57100,4.403225886937,4.44054136055511,4.17933304522834,4.17933304522834,76509.8154513144,0.0,1.0
2002-02-04,6.13,6.2,6.0,6.0,49200,4.57487706558031,4.62711872864566,4.47785683417322,4.47785683417322,65924.3943993812,0.0,1.0
2002-02-05,6.2,6.2,6.1,6.19,21800,4.62711872864566,4.62711872864566,4.55248778140944,4.61965563392204,29210.4023964738,0.0,1.0
2002-02-06,6.3,6.5,6.15,6.15,42100,4.70174967588188,4.85101157035432,4.58980325502755,4.58980325502755,56410.9147197957,0.0,1.0
2002-02-07,6.47,6.5,6.25,6.25,24700,4.82862228618345,4.85101157035432,4.66443420226377,4.66443420226377,33096.1898712341,0.0,1.0
2002-02-08,6.45,6.55,6.26,6.54,31400,4.81369609673621,4.88832704397243,4.67189729698739,4.88086394924881,42073.6988646458,0.0,1.0
2002-02-11,6.75,6.81,6.5,6.6,47200,5.03758893844487,5.0823675067866,4.85101157035432,4.92564251759054,63244.5409685121,0.0,1.0
2002-02-12,7.3,7.4,6.85,6.85,71200,5.44805914824408,5.5226900954803,5.11221988568109,5.11221988568109,95402.782138942,0.0,1.0
2002-02-13,6.2,7.49,6.06,7.4,66000,4.62711872864566,5.5898579479929,4.52263540251495,5.5226900954803,88435.1632186822,0.0,1.0
2002-02-14,6.0,6.2,5.61,6.1,34900,4.47785683417322,4.62711872864566,4.18679613995196,4.55248778140944,46763.4423686668,0.0,1.0
2002-02-15,6.2,6.3,6.0,6.0,8300,4.62711872864566,4.70174967588188,4.47785683417322,4.47785683417322,11121.391738107,0.0,1.0
2002-02-19,6.44,6.75,6.2,6.25,39600,4.80623300201259,5.03758893844487,4.62711872864566,4.66443420226377,53061.0979312093,0.0,1.0
2002-02-20,6.4,6.55,6.31,6.5,11100,4.7763806231181,4.88832704397243,4.7092127706055,4.85101157035432,14873.1865413238,0.0,1.0
2002-02-21,6.21,6.5,6.21,6.5,4900,4.63458182336928,4.85101157035432,4.63458182336928,4.85101157035432,6565.64090562944,0.0,1.0
2002-02-22,5.91,6.15,5.85,6.15,61900,4.41068898166062,4.58980325502755,4.36591041331889,4.58980325502755,82941.4636854004,0.0,1.0
2002-02-25,6.0,6.0,5.81,5.9,26700,4.47785683417322,4.47785683417322,4.3360580344244,4.403225886937,35776.0433021032,0.0,1.0
2002-02-26,6.38,6.38,6.0,6.0,33100,4.76145443367086,4.76145443367086,4.47785683417322,4.47785683417322,44351.5742808845,0.0,1.0
2002-02-27,6.43,6.5,6.31,6.38,10900,4.79876990728897,4.85101157035432,4.7092127706055,4.76145443367086,14605.2011982369,0.0,1.0
2002-02-28,6.69,6.74,6.43,6.43,9200,4.99281037010314,5.03012584372125,4.79876990728897,4.79876990728897,12327.3257819981,0.0,1.0
2002-03-01,6.99,7.0,6.75,6.75,23400,5.2167032118118,5.22416630653542,5.03758893844487,5.03758893844487,31354.2851411691,0.0,1.0
2002-03-04,7.4,7.6,7.0,7.0,51400,5.5226900954803,5.67195198995274,5.22416630653542,5.22416630653542,68872.2331733374,0.0,1.0
2002-03-05,7.1,7.3,7.0,7.3,34800,5.29879725377164,5.44805914824408,5.22416630653542,5.44805914824408,46629.4496971233,0.0,1.0
2002-03-06,7.15,7.15,7.0,7.1,5500,5.33611272738975,5.33611272738975,5.22416630653542,5.29879725377164,7369.59693489018,0.0,1.0
2002-03-07,7.25,7.34,7.25,7.3,12000,5.41074367462597,5.47791152713857,5.41074367462597,5.44805914824408,16079.1205852149,0.0,1.0
2002-03-08,7.15,7.35,7.15,7.3,14600,5.33611272738975,5.48537462186219,5.33611272738975,5.44805914824408,19562.9300453449,0.0,1.0
2002-03-11,7.1,7.2,7.0,7.2,49300,5.29879725377164,5.37342820100786,5.22416630653542,5.37342820100786,66058.3870709247,0.0,1.0
2002-03-12,7.25,7.3,7.1,7.2,14400,5.41074367462597,5.44805914824408,5.29879725377164,5.37342820100786,19294.9447022579,0.0,1.0
2002-03-13,7.58,7.62,7.29,7.29,50600,5.6570258005055,5.68687817939999,5.44059605352046,5.44059605352046,67800.2918009897,0.0,1.0
2002-03-14,7.93,7.93,7.6,7.79,43700,5.91823411583227,5.91823411583227,5.67195198995274,5.81375078970156,58554.7974644911,0.0,1.0
2002-03-15,8.65,8.65,7.85,7.94,104700,6.45557693593306,6.45557693593306,5.85852935804329,5.92569721055589,140290.327106,0.0,1.0
2002-03-18,9.04,9.63,9.01,9.6,174800,6.74663763015432,7.18696021884802,6.72424834598345,7.16457093467715,234219.189857964,0.0,1.0
2002-03-19,9.0,9.19,8.9,9.15,74900,6.71678525125983,6.85858405100865,6.64215430402361,6.82873167211416,100360.51098605,0.0,1.0
2002-03-20,8.74,8.99,8.7,8.9,53800,6.52274478844566,6.70932215653621,6.49289240955117,6.64215430402361,72088.0572903803,0.0,1.0
2002-03-21,8.4,8.8,8.36,8.74,53200,6.26899956784251,6.56752335678739,6.23914718894802,6.52274478844566,71284.1012611195,0.0,1.0
2002-03-22,8.91,9.04,8.33,8.4,50200,6.64961739874723,6.74663763015432,6.21675790477715,6.26899956784251,67264.3211148158,0.0,1.0
2002-03-25,9.0,9.0,8.95,9.0,104100,6.71678525125983,6.71678525125983,6.67946977764172,6.71678525125983,139486.37107674,0.0,1.0
2002-03-26,9.0,9.0,8.9,9.0,108500,6.71678525125983,6.71678525125983,6.64215430402361,6.71678525125983,145382.048624652,0.0,1.0
2002-03-27,8.99,9.14,8.97,9.0,116900,6.70932215653621,6.82126857739054,6.69439596708896,6.71678525125983,156637.433034302,0.0,1.0
2002-03-28,8.98,9.07,8.9,8.99,117500,6.70185906181259,6.76902691432518,6.64215430402361,6.70932215653621,157441.389063563,0.0,1.0
2002-04-01,9.95,10.0,8.96,8.98,174900,7.42577925000392,7.46309472362203,6.68693287236534,6.70185906181259,234353.182529508,0.0,1.0
2002-04-02,10.15,10.15,9.86,10.0,86700,7.57504114447636,7.57504114447636,7.35861139749132,7.46309472362203,116171.646228178,0.0,1.0
2002-04-03,10.17,10.45,9.95,10.1,139800,7.58996733392361,7.79893398618502,7.42577925000392,7.53772567085825,187321.754817754,0.0,1.0
2002-04-04,9.15,10.15,8.75,10.15,92000,6.82873167211416,7.57504114447636,6.53020788316928,7.57504114447636,123273.257819981,0.0,1.0
2002-04-05,10.04,10.1,9.2,9.2,81300,7.49294710251652,7.53772567085825,6.86604714573227,6.86604714573227,108936.041964831,0.0,1.0
2002-04-08,10.04,10.2,9.83,10.0,148500,7.49294710251652,7.61235661809447,7.33622211332046,7.46309472362203,198979.117242035,0.0,1.0
2002-04-09,10.6,10.74,9.9,10.0,99200,7.91088040703935,8.01536373317006,7.38846377638581,7.46309472362203,132920.73017111,0.0,1.0
2002-04-10,10.3,10.7,10.15,10.7,73300,7.68698756533069,7.98551135427557,7.57504114447636,7.98551135427557,98216.6282413546,0.0,1.0
2002-04-11,9.9,10.3,9.85,10.25,89400,7.38846377638581,7.68698756533069,7.3511483027677,7.64967209171258,119789.448359851,0.0,1.0
2002-04-12,10.0,10.04,9.56,10.0,48400,7.46309472362203,7.49294710251652,7.13471855578266,7.46309472362203,64852.4530270336,0.0,1.0
2002-04-15,9.51,9.69,9.36,9.6,97200,7.09740308216455,7.23173878718975,6.98545666131022,7.16457093467715,130240.876740241,0.0,1.0
2002-04-16,9.92,10.0,9.61,9.61,96400,7.40338996583306,7.46309472362203,7.17203402940077,7.17203402940077,129168.935367893,0.0,1.0
2002-04-17,9.19,10.0,9.15,10.0,74600,6.85858405100865,7.46309472362203,6.82873167211416,7.46309472362203,99958.5329714195,0.0,1.0
2002-04-18,9.13,9.15,9.03,9.15,27900,6.81380548266692,6.82873167211416,6.73917453543069,6.82873167211416,37383.9553606247,0.0,1.0
2002-04-19,9.35,9.5,9.02,9.23,27800,6.9779935665866,7.08993998744093,6.73171144070707,6.88843642990314,37249.9626890813,0.0,1.0
2002-04-22,9.4,9.49,9.0,9.45,44000,7.01530904020471,7.08247689271731,6.71678525125983,7.05262451382282,58956.7754791214,0.0,1.0
2002-04-23,9.82,9.94,9.55,9.6,76300,7.32875901859683,7.4183161552803,7.12725546105904,7.16457093467715,102236.408387658,0.0,1.0
2002-04-24,9.7,10.0,9.7,9.92,39800,7.23920188191337,7.46309472362203,7.23920188191337,7.40338996583306,53329.0832742962,0.0,1.0
2002-04-25,9.36,9.61,9.31,9.6,31400,6.98545666131022,7.17203402940077,6.94814118769211,7.16457093467715,42073.6988646458,0.0,1.0
2002-04-26,9.3,9.36,9.1,9.36,60900,6.94067809296849,6.98545666131022,6.79141619849605,6.98545666131022,81601.5369699658,0.0,1.0
2002-04-29,9.1,9.29,9.0,9.2,70200,6.79141619849605,6.93321499824487,6.71678525125983,6.86604714573227,94062.8554235074,0.0,1.0
2002-04-30,9.02,9.1,9.0,9.1,59300,6.73171144070707,6.79141619849605,6.71678525125983,6.79141619849605,79457.6542252705,0.0,1.0
2002-05-01,8.73,9.04,8.65,9.0,44000,6.51528169372203,6.74663763015432,6.45557693593306,6.71678525125983,58956.7754791215,0.0,1.0
2002-05-02,8.6,8.99,8.0,8.0,81100,6.41826146231495,6.70932215653621,5.97047577889763,5.97047577889763,108668.056621744,0.0,1.0
2002-05-03,9.1,9.25,8.5,8.5,252800,6.79141619849605,6.90336261935038,6.34363051507873,6.34363051507873,338733.473661861,0.0,1.0
2002-05-06,9.75,10.0,9.45,9.85,124100,7.27651735553148,7.46309472362203,7.05262451382282,7.3511483027677,166284.905385431,0.0,1.0
2002-05-07,9.9,10.04,9.75,9.85,184700,7.38846377638581,7.49294710251652,7.27651735553148,7.3511483027677,247484.464340767,0.0,1.0
2002-05-08,9.6,10.0,9.51,10.0,63000,7.16457093467715,7.46309472362203,7.09740308216455,7.46309472362203,84415.3830723784,0.0,1.0
2002-05-09,9.95,9.99,9.62,9.7,75100,7.42577925000392,7.45563162889841,7.17949712412439,7.23920188191337,100628.496329137,0.0,1.0
2002-05-10,9.85,10.09,9.85,9.95,45300,7.3511483027677,7.53026257613463,7.3511483027677,7.42577925000392,60698.6802091864,0.0,1.0
2002-05-13,10.15,10.34,9.9,9.95,212100,7.57504114447636,7.71683994422518,7.38846377638581,7.42577925000392,284198.456343674,0.0,1.0
2002-05-14,10.4,10.4,10.0,10.25,167900,7.76161851256691,7.76161851256691,7.46309472362203,7.64967209171258,224973.695521466,0.0,1.0
2002-05-15,10.51,10.89,10.26,10.45,81700,7.84371255452676,8.12731015402439,7.6571351864362,7.79893398618502,109472.012651005,0.0,1.0
2002-05-16,10.43,10.7,10.4,10.61,73900,7.78400779673778,7.98551135427557,7.76161851256691,7.91834350176298,99020.5842706153,0.0,1.0
2002-05-17,10.64,10.65,10.3,10.53,18700,7.94073278593384,7.94819588065746,7.68698756533069,7.858638743974,25056.6295786266,0.0,1.0
2002-05-20,11.0,11.1,10.7,10.95,82300,8.20940419598423,8.28403514322046,7.98551135427557,8.17208872236612,110275.968680266,0.0,1.0
2002-05-21,10.89,11.15,10.8,11.08,65000,8.12731015402439,8.32135061683856,8.06014230151179,8.26910895377321,87095.2365032476,0.0,1.0
2002-05-22,10.85,11.05,10.6,10.9,17000,8.0974577751299,8.24671966960235,7.91088040703935,8.13477324874802,22778.7541623878,0.0,1.0
2002-05-23,10.6,11.0,10.3,10.95,106500,7.91088040703935,8.20940419598423,7.68698756533069,8.17208872236612,142702.195193783,0.0,1.0
2002-05-24,11.56,11.7,10.7,10.7,47000,8.62733750050707,8.73182082663778,7.98551135427557,7.98551135427557,62976.5556254252,0.0,1.0
2002-05-28,11.45,12.0,11.0,12.0,92000,8.54524345854723,8.95571366834644,8.20940419598423,8.95571366834644,123273.257819981,0.0,1.0
2002-05-29,11.45,11.55,10.95,11.2,64100,8.54524345854723,8.61987440578345,8.17208872236612,8.35866609045667,85889.3024593564,0.0,1.0
2002-05-30,11.95,12.0,11.51,11.65,145500,8.91839819472833,8.95571366834644,8.59002202688896,8.69450535301967,194959.337095731,0.0,1.0
2002-05-31,12.74,12.75,12.3,12.5,123800,9.50798267789447,9.51544577261809,9.1796065100551,9.32886840452754,165882.927370801,0.0,1.0
2002-06-03,13.32,13.5,13.1,13.5,168400,9.94084217186455,10.0751778768897,9.77665408794486,10.0751778768897,225643.658879183,0.0,1.0
2002-06-04,12.88,13.75,12.76,13.32,182900,9.61246600402518,10.2617552449803,9.52290886734171,9.94084217186455,245072.596252984,0.0,1.0
2002-06-05,13.5,13.75,12.71,12.8,119100,10.0751778768897,10.2617552449803,9.4855933937236,9.5527612462362,159585.271808259,0.0,1.0
2002-06-06,13.75,13.75,13.6,13.62,56600,10.2617552449803,10.2617552449803,10.149808824126,10.1647350135732,75839.8520935971,0.0,1.0
2002-06-07,14.2,14.37,13.46,13.7,121600,10.5975945075433,10.7244671178449,10.0453254979953,10.2244397713622,162935.088596844,0.0,1.0
2002-06-10,14.75,15.0,14.7,14.75,374400,11.0080647173425,11.194642085433,10.9707492437244,11.0080647173425,501668.562258706,0.0,1.0
2002-06-11,14.6,14.94,14.6,14.85,242000,10.8961182964882,11.1498635170913,10.8961182964882,11.0826956645787,324262.265135167,0.0,1.0
2002-06-12,14.2,14.6,14.2,14.6,94900,10.5975945075433,10.8961182964882,10.5975945075433,10.8961182964882,127159.045294741,0.0,1.0
2002-06-13,12.99,14.25,12.9,14.2,212500,9.69456004598502,10.6349099811614,9.62739219347242,10.5975945075433,284734.427029848,0.0,1.0
2002-06-14,12.95,12.98,12.72,12.96,71400,9.66470766709053,9.6870969512614,9.49305648844723,9.67217076181415,95670.7674820289,0.0,1.0
2002-06-17,13.9,14.0,13.0,13.0,93300,10.3737016658346,10.4483326130708,9.70202314070864,9.70202314070864,125015.162550046,0.0,1.0
2002-06-18,14.16,14.34,14.0,14.3,66000,10.5677421286488,10.702077833674,10.4483326130708,10.6722254547795,88435.1632186822,0.0,1.0
2002-06-19,14.15,14.29,13.9,14.25,65000,10.5602790339252,10.6647623600559,10.3737016658346,10.6349099811614,87095.2365032474,0.0,1.0
2002-06-20,14.01,14.19,14.0,14.16,21000,10.4557957077945,10.5901314128197,10.4483326130708,10.5677421286488,28138.461024126,0.0,1.0
2002-06-21,13.26,13.91,13.2,13.91,55300,9.89606360352281,10.3811647605582,9.85128503518108,10.3811647605582,74097.9473635322,0.0,1.0
2002-06-24,13.6,13.6,13.36,13.36,121800,10.149808824126,10.149808824126,9.97069455075903,9.97069455075903,163203.073939931,0.0,1.0
2002-06-25,14.23,14.38,13.7,13.7,212000,10.6199837917142,10.7319302125685,10.2244397713622,10.2244397713622,284064.463672129,0.0,1.0
2002-06-26,14.5,14.5,14.0,14.33,293100,10.8214873492519,10.8214873492519,10.4483326130708,10.6946147389504,392732.520293877,0.0,1.0
2002-06-27,16.0,16.1,14.59,14.6,220700,11.9409515577953,12.0155825050315,10.8886552017645,10.8961182964882,295721.82609641,0.0,1.0
2002-06-28,16.11,16.3,15.48,16.0,509900,12.0230455997551,12.1648443995039,11.5528706321669,11.9409515577953,683228.632200091,0.0,1.0
2002-07-01,16.2,17.4,15.85,16.5,288300,12.0902134522677,12.9857848191023,11.8290051369409,12.3141062939764,386300.872059789,0.0,1.0
2002-07-02,15.95,16.19,15.48,16.05,244900,11.9036360841771,12.0827503575441,11.5528706321669,11.9782670314134,328148.052609929,0.0,1.0
2002-07-03,16.45,16.7,14.7,15.99,130000,12.2767908203582,12.4633681884488,10.9707492437244,11.9334884630716,174190.473006496,0.0,1.0
2002-07-05,17.39,17.45,16.56,16.6,65100,12.9783217243787,13.0231002927204,12.3588848623181,12.3887372412126,87229.2291747911,0.0,1.0
2002-07-08,15.56,17.89,15.56,17.89,251400,11.6125753899559,13.3514764605598,11.6125753899559,13.3514764605598,336857.576260252,0.0,1.0
2002-07-09,14.69,15.9,14.51,15.7,217800,10.9632861490008,11.866320610559,10.8289504439756,11.7170587160866,291836.03862165,0.0,1.0
2002-07-10,15.0,15.0,14.1,14.55,217100,11.194642085433,11.194642085433,10.5229635603071,10.8588028228701,290898.089920848,0.0,1.0
2002-07-11,15.4,16.2,15.21,15.75,179800,11.4931658743779,12.0902134522677,11.3513670746291,11.7543741897047,240918.823435138,0.0,1.0
2002-07-12,14.5,15.62,14.43,15.52,135300,10.8214873492519,11.6573539582976,10.7692456861866,11.5827230110614,181292.084598299,0.0,1.0
2002-07-15,15.55,15.58,14.45,14.53,143100,11.6051122952323,11.6275015794031,10.7841718756338,10.8438766334228,191743.512978687,0.0,1.0
2002-07-16,11.9,15.55,11.31,15.55,625500,8.88108272111022,11.6051122952323,8.44076013241652,11.6051122952323,838124.160504329,0.0,1.0
2002-07-17,11.39,12.55,9.9,12.2,320600,8.50046489020549,9.36618387814565,7.38846377638581,9.10497556281888,429580.504968326,0.0,1.0
2002-07-18,11.88,11.9,11.55,11.55,149700,8.86615653166297,8.88108272111022,8.61987440578345,8.61987440578345,200587.029300556,0.0,1.0
2002-07-19,10.35,11.8,9.94,11.8,88500,7.7243030389488,8.806451773874,7.4183161552803,8.806451773874,118583.51431596,0.0,1.0
2002-07-22,9.6,10.15,9.0,9.95,147500,7.16457093467715,7.57504114447636,6.71678525125983,7.42577925000392,197639.1905266,0.0,1.0
2002-07-23,10.2,10.25,9.47,9.6,149000,7.61235661809447,7.64967209171258,7.06755070327006,7.16457093467715,199649.080599752,0.0,1.0
2002-07-24,10.0,10.0,9.5,9.8,91600,7.46309472362203,7.46309472362203,7.08993998744093,7.31383282914959,122737.287133807,0.0,1.0
2002-07-25,10.71,11.0,10.15,10.3,63100,7.9929744489992,8.20940419598423,7.57504114447636,7.68698756533069,84549.3757439218,0.0,1.0
2002-07-26,11.4,11.55,10.8,10.81,60900,8.50792798492912,8.61987440578345,8.06014230151179,8.06760539623542,81601.5369699658,0.0,1.0
2002-07-29,12.51,12.55,11.5,11.5,137000,9.33633149925116,9.36618387814565,8.58255893216534,8.58255893216534,183569.960014537,0.0,1.0
2002-07-30,12.3,12.63,11.92,12.51,87700,9.1796065100551,9.42588863593463,8.89600891055746,9.33633149925116,117511.572943613,0.0,1.0
2002-07-31,13.1,13.75,12.31,12.31,95400,9.77665408794486,10.2617552449803,9.18706960477872,9.18706960477872,127829.008652459,0.0,1.0
2002-08-01,12.98,13.19,12.7,13.1,63600,9.6870969512614,9.84382194045746,9.47813029899998,9.77665408794486,85219.3391016391,0.0,1.0
2002-08-02,11.01,12.78,11.0,12.78,85500,8.21686729070786,9.53783505678896,8.20940419598423,9.53783505678896,114563.734169656,0.0,1.0
2002-08-05,11.55,11.55,10.7,11.1,47400,8.61987440578345,8.61987440578345,7.98551135427557,8.28403514322046,63512.526311599,0.0,1.0
2002-08-06,12.65,13.08,11.85,11.85,112600,9.44081482538187,9.76172789849762,8.84376724749211,8.84376724749211,150875.748157934,0.0,1.0
2002-08-07,12.65,13.1,12.35,13.1,54300,9.44081482538187,9.77665408794486,9.21692198367321,9.77665408794486,72758.0206480976,0.0,1.0
2002-08-08,12.49,12.9,12.4,12.75,49000,9.32140530980392,9.62739219347242,9.25423745729132,9.51544577261809,65656.4090562943,0.0,1.0
2002-08-09,12.42,12.65,12.35,12.49,78600,9.26916364673856,9.44081482538187,9.21692198367321,9.32140530980392,105318.239833158,0.0,1.0
2002-08-12,11.63,12.0,11.56,11.7,65100,8.67957916357242,8.95571366834644,8.62733750050707,8.73182082663778,87229.2291747911,0.0,1.0
2002-08-13,11.5,12.25,11.3,11.63,172000,8.58255893216534,9.14229103643699,8.4332970376929,8.67957916357242,230467.395054747,0.0,1.0
2002-08-14,11.7,11.99,11.5,11.5,63600,8.73182082663778,8.94825057362282,8.58255893216534,8.58255893216534,85219.3391016391,0.0,1.0
2002-08-15,11.9,12.15,11.4,12.0,72800,8.88108272111022,9.06766008920077,8.50792798492912,8.95571366834644,97546.6648836373,0.0,1.0
2002-08-16,12.42,12.42,12.0,12.0,26200,9.26916364673856,9.26916364673856,8.95571366834644,8.95571366834644,35106.079944386,0.0,1.0
2002-08-19,13.75,14.3,12.85,12.9,107800,10.2617552449803,10.6722254547795,9.59007671985431,9.62739219347242,144444.099923847,0.0,1.0
2002-08-20,14.51,14.64,13.65,13.85,56500,10.8289504439756,10.9259706753827,10.1871242977441,10.3363861922165,75705.8594220534,0.0,1.0
2002-08-21,14.2,14.95,13.8,14.53,66600,10.5975945075433,11.1573266118149,10.2990707185984,10.8438766334228,89239.1192479428,0.0,1.0
2002-08-22,14.12,14.3,14.1,14.2,37400,10.5378897497543,10.6722254547795,10.5229635603071,10.5975945075433,50113.2591572533,0.0,1.0
2002-08-23,13.38,13.5,13.26,13.3,95000,9.98562074020628,10.0751778768897,9.89606360352281,9.9259159824173,127293.037966285,0.0,1.0
2002-08-26,13.7,13.98,13.45,13.8,74700,10.2244397713622,10.4334064236236,10.0378624032716,10.2990707185984,100092.525642963,0.0,1.0
2002-08-27,13.45,13.8,13.25,13.7,57300,10.0378624032716,10.2990707185984,9.88860050879919,10.2244397713622,76777.8007944016,0.0,1.0
2002-08-28,8.65,13.2,8.45,13.2,506100,6.45557693593306,9.85128503518108,6.30631504146062,9.85128503518108,678136.91068144,0.0,1.0
2002-08-29,9.25,9.7,8.66,8.66,251700,6.90336261935038,7.23920188191337,6.46304003065668,6.46304003065668,337259.554274883,0.0,1.0
2002-08-30,9.9,10.25,9.35,9.35,190200,7.38846377638581,7.64967209171258,6.9779935665866,6.9779935665866,254854.061275657,0.0,1.0
2002-09-03,9.85,10.47,9.75,9.89,158000,7.3511483027677,7.81386017563227,7.27651735553148,7.38100068166219,211708.421038663,0.0,1.0
2002-09-04,9.86,9.95,9.42,9.95,66500,7.35861139749132,7.42577925000392,7.03023522965195,7.42577925000392,89105.1265763995,0.0,1.0
2002-09-05,9.83,9.86,9.52,9.7,46000,7.33622211332046,7.35861139749132,7.10486617688817,7.23920188191337,61636.6289099906,0.0,1.0
2002-09-06,9.3,9.94,9.0,9.9,126800,6.94067809296849,7.4183161552803,6.71678525125983,7.38846377638581,169902.707517105,0.0,1.0
2002-09-09,9.39,9.5,9.0,9.22,110300,7.00784594548109,7.08993998744093,6.71678525125983,6.88097333517951,147793.916712434,0.0,1.0
2002-09-10,9.29,9.37,9.11,9.29,91300,6.93321499824487,6.99291975603384,6.79887929321967,6.93321499824487,122335.309119177,0.0,1.0
2002-09-11,9.31,9.38,9.2,9.35,50000,6.94814118769211,7.00038285075747,6.86604714573227,6.9779935665866,66996.3357717289,0.0,1.0
2002-09-12,9.29,9.35,9.2,9.31,117400,6.93321499824487,6.9779935665866,6.86604714573227,6.94814118769211,157307.396392019,0.0,1.0
2002-09-13,9.01,9.3,9.0,9.3,121600,6.72424834598345,6.94067809296849,6.71678525125983,6.94067809296849,162935.088596845,0.0,1.0
2002-09-16,9.43,9.48,8.92,8.92,122500,7.03769832437558,7.07501379799369,6.65708049347085,6.65708049347085,164141.022640736,0.0,1.0
2002-09-17,10.0,10.2,9.43,9.43,108200,7.46309472362203,7.61235661809447,7.03769832437558,7.03769832437558,144980.070610021,0.0,1.0
2002-09-18,9.9,10.07,9.7,10.0,64100,7.38846377638581,7.51533638668739,7.23920188191337,7.46309472362203,85889.3024593565,0.0,1.0
2002-09-19,9.65,9.88,9.47,9.88,46800,7.20188640829526,7.37353758693857,7.06755070327006,7.37353758693857,62708.5702823383,0.0,1.0
2002-09-20,9.3,9.75,9.3,9.75,39000,6.94067809296849,7.27651735553148,6.94067809296849,7.27651735553148,52257.1419019485,0.0,1.0
2002-09-23,8.97,9.2,8.8,9.2,41100,6.69439596708896,6.86604714573227,6.56752335678739,6.86604714573227,55070.9880043612,0.0,1.0
2002-09-24,9.49,9.59,8.84,8.87,43400,7.08247689271731,7.15710783995353,6.59737573568188,6.61976501985274,58152.8194498607,0.0,1.0
2002-09-25,9.35,9.5,9.25,9.4,29200,6.9779935665866,7.08993998744093,6.90336261935038,7.01530904020471,39125.8600906897,0.0,1.0
2002-09-26,9.45,9.49,9.3,9.4,28000,7.05262451382282,7.08247689271731,6.94067809296849,7.01530904020471,37517.9480321682,0.0,1.0
2002-09-27,9.05,9.45,8.99,9.45,38900,6.75410072487794,7.05262451382282,6.70932215653621,7.05262451382282,52123.1492304051,0.0,1.0
2002-09-30,8.5,8.89,8.2,8.55,154600,6.34363051507873,6.63469120929999,6.11973767337007,6.38094598869684,207152.670206186,0.0,1.0
2002-10-01,8.2,8.4,7.74,8.4,175400,6.11973767337007,6.26899956784251,5.77643531608345,6.26899956784251,235023.145887225,0.0,1.0
2002-10-02,7.5,8.14,7.5,8.1,98000,5.59732104271652,6.07495910502833,5.59732104271652,6.04510672613385,131312.818112589,0.0,1.0
2002-10-03,7.36,7.75,7.02,7.51,56800,5.49283771658582,5.78389841080707,5.23909249598267,5.60478413744015,76107.837436684,0.0,1.0
2002-10-04,6.73,7.35,6.01,7.31,41500,5.02266274899763,5.48537462186219,4.48531992889684,5.4555222429677,55606.958690535,0.0,1.0
2002-10-07,4.85,5.9,4.1,5.83,252400,3.61960094095669,4.403225886937,3.05986883668503,4.35098422387164,338197.502975687,0.0,1.0
2002-10-08,5.75,6.17,5.1,5.1,172000,4.29127946608267,4.60472944447479,3.80617830904724,3.80617830904724,230467.395054747,0.0,1.0
2002-10-09,4.2,5.55,3.81,5.55,66500,3.13449978392125,4.14201757161023,2.84343908969999,4.14201757161023,89105.1265763995,0.0,1.0
2002-10-10,4.4,4.45,4.05,4.15,45100,3.28376167839369,3.3210771520118,3.02255336306692,3.09718431030314,60430.6948660996,0.0,1.0
2002-10-11,4.36,4.7,4.0,4.0,147700,3.25390929949921,3.50765452010236,2.98523788944881,2.98523788944881,197907.175869687,0.0,1.0
2002-10-14,3.99,4.4,3.99,4.26,52700,2.97777479472519,3.28376167839369,2.97777479472519,3.17927835226299,70614.1379034023,0.0,1.0
2002-10-15,5.0,5.0,4.04,4.2,186800,3.73154736181102,3.73154736181102,3.0150902683433,3.13449978392125,250298.310443179,0.0,1.0
2002-10-16,5.32,5.75,4.9,4.9,121400,3.97036639296692,4.29127946608267,3.6569164145748,3.6569164145748,162667.103253758,0.0,1.0
2002-10-17,5.42,5.95,5.42,5.42,82100,4.04499734020314,4.44054136055511,4.04499734020314,4.04499734020314,110007.983337179,0.0,1.0
2002-10-18,5.5,5.59,5.35,5.52,75800,4.10470209799212,4.17186995050472,3.99275567713779,4.11962828743936,101566.445029941,0.0,1.0
2002-10-21,5.25,5.65,5.0,5.0,148800,3.91812472990157,4.21664851884645,3.73154736181102,3.73154736181102,199381.095256665,0.0,1.0
2002-10-22,5.66,5.97,5.2,5.2,73400,4.22411161357007,4.45546755000235,3.88080925628346,3.88080925628346,98350.620912898,0.0,1.0
2002-10-23,6.82,6.85,5.63,5.63,50400,5.08983060151023,5.11221988568109,4.2017223293992,4.2017223293992,67532.3064579027,0.0,1.0
2002-10-24,6.01,6.99,6.01,6.97,62600,4.48531992889684,5.2167032118118,4.48531992889684,5.20177702236456,83879.4123862046,0.0,1.0
2002-10-25,6.5,6.6,6.05,6.11,65700,4.85101157035432,4.92564251759054,4.51517230779133,4.55995087613306,88033.1852040518,0.0,1.0
2002-10-28,6.57,6.95,6.21,6.8,116800,4.90325323341968,5.18685083291731,4.63458182336928,5.07490441206298,156503.440362759,0.0,1.0
2002-10-29,6.8,6.98,6.45,6.65,67000,5.07490441206298,5.20924011708818,4.81369609673621,4.96295799120865,89775.0899341168,0.0,1.0
2002-10-30,7.1,7.2,6.7,6.8,92200,5.29879725377164,5.37342820100786,5.00027346482676,5.07490441206298,123541.243163068,0.0,1.0
2002-10-31,7.15,7.15,6.76,7.0,55300,5.33611272738975,5.33611272738975,5.04505203316849,5.22416630653542,74097.9473635322,0.0,1.0
2002-11-01,7.55,7.55,7.01,7.35,83800,5.63463651633463,5.63463651633463,5.23162940125904,5.48537462186219,112285.858753418,0.0,1.0
2002-11-04,7.1,7.85,6.65,7.5,218300,5.29879725377164,5.85852935804329,4.96295799120865,5.59732104271652,292506.001979369,0.0,1.0
2002-11-05,7.05,7.35,6.81,7.0,85500,5.26148178015353,5.48537462186219,5.0823675067866,5.22416630653542,114563.734169656,0.0,1.0
2002-11-06,7.0,7.4,7.0,7.1,66900,5.22416630653542,5.5226900954803,5.22416630653542,5.29879725377164,89641.0972625733,0.0,1.0
2002-11-07,7.37,7.5,7.0,7.01,94000,5.50030081130944,5.59732104271652,5.22416630653542,5.23162940125904,125953.11125085,0.0,1.0
2002-11-08,7.62,7.72,7.0,7.27,52000,5.68687817939999,5.76150912663621,5.22416630653542,5.42566986407322,69676.189202598,0.0,1.0
2002-11-11,7.65,7.7,7.0,7.52,58100,5.70926746357085,5.74658293718896,5.22416630653542,5.61224723216377,77849.7421667491,0.0,1.0
2002-11-12,7.65,7.98,7.1,7.6,51600,5.70926746357085,5.95554958945038,5.29879725377164,5.67195198995274,69140.2185164243,0.0,1.0
2002-11-13,7.6,7.95,7.35,7.6,65000,5.67195198995274,5.93316030527952,5.48537462186219,5.67195198995274,87095.2365032476,0.0,1.0
2002-11-14,8.05,8.12,7.7,7.7,39600,6.00779125251574,6.06003291558109,5.74658293718896,5.74658293718896,53061.0979312093,0.0,1.0
2002-11-15,8.05,8.16,7.9,8.0,27900,6.00779125251574,6.08988529447558,5.8958448316614,5.97047577889763,37383.9553606247,0.0,1.0
2002-11-18,7.74,8.35,7.68,8.06,70600,5.77643531608345,6.2316840942244,5.73165674774172,6.01525434723936,94598.8261096812,0.0,1.0
2002-11-19,7.08,8.1,6.5,7.65,152100,5.2838710643244,6.04510672613385,4.85101157035432,5.70926746357085,203802.853417599,0.0,1.0
2002-11-20,7.87,7.87,7.05,7.1,127200,5.87345554749054,5.87345554749054,5.26148178015353,5.29879725377164,170438.678203278,0.0,1.0
2002-11-21,8.77,8.8,8.0,8.0,74400,6.54513407261652,6.56752335678739,5.97047577889763,5.97047577889763,99690.5476283326,0.0,1.0
2002-11-22,9.14,9.4,8.75,8.76,48100,6.82126857739054,7.01530904020471,6.53020788316928,6.5376709778929,64450.4750124032,0.0,1.0
2002-11-25,9.16,9.39,8.45,9.2,80700,6.83619476683778,7.00784594548109,6.30631504146062,6.86604714573227,108132.08593557,0.0,1.0
2002-11-26,8.6,9.4,7.8,9.26,120900,6.41826146231495,7.01530904020471,5.82121388442518,6.910825714074,161997.13989604,0.0,1.0
2002-11-27,8.95,8.95,8.5,8.7,58900,6.67946977764172,6.67946977764172,6.34363051507873,6.49289240955117,78921.6835390966,0.0,1.0
2002-11-29,8.9,8.99,8.84,8.96,26300,6.64215430402361,6.70932215653621,6.59737573568188,6.68693287236534,35240.0726159294,0.0,1.0
2002-12-02,9.2,9.3,8.8,8.9,90000,6.86604714573227,6.94067809296849,6.56752335678739,6.64215430402361,120593.404389112,0.0,1.0
2002-12-03,8.7,9.2,8.5,9.2,63700,6.49289240955117,6.86604714573227,6.34363051507873,6.86604714573227,85353.3317731826,0.0,1.0
2002-12-04,8.86,9.0,8.5,8.6,61800,6.61230192512912,6.71678525125983,6.34363051507873,6.41826146231495,82807.4710138569,0.0,1.0
2002-12-05,8.82,8.95,8.6,8.88,62800,6.58244954623463,6.67946977764172,6.41826146231495,6.62722811457636,84147.3977292915,0.0,1.0
2002-12-06,9.95,9.95,8.78,8.82,43400,7.42577925000392,7.42577925000392,6.55259716734014,6.58244954623463,58152.8194498607,0.0,1.0
2002-12-09,9.13,9.97,8.91,9.85,97200,6.81380548266692,7.44070543945117,6.64961739874723,7.3511483027677,130240.876740241,0.0,1.0
2002-12-10,9.22,9.3,9.05,9.2,102100,6.88097333517951,6.94067809296849,6.75410072487794,6.86604714573227,136806.517645871,0.0,1.0
2002-12-11,9.53,9.62,8.95,9.15,65400,7.1123292716118,7.17949712412439,6.67946977764172,6.82873167211416,87631.2071894214,0.0,1.0
2002-12-12,9.27,9.67,9.2,9.53,33400,6.91828880879762,7.2168125977425,6.86604714573227,7.1123292716118,44753.5522955149,0.0,1.0
2002-12-13,9.05,9.29,9.0,9.25,23600,6.75410072487794,6.93321499824487,6.71678525125983,6.90336261935038,31622.270484256,0.0,1.0
2002-12-16,9.32,9.44,9.15,9.15,66700,6.95560428241573,7.0451614190992,6.82873167211416,6.82873167211416,89373.1119194864,0.0,1.0
2002-12-17,9.3,9.44,9.25,9.3,44600,6.94067809296849,7.0451614190992,6.90336261935038,6.94067809296849,59760.7315083822,0.0,1.0
2002-12-18,8.9,9.2,8.72,9.2,65300,6.64215430402361,6.86604714573227,6.50781859899841,6.86604714573227,87497.2145178779,0.0,1.0
2002-12-19,8.5,8.98,8.15,8.8,59600,6.34363051507873,6.70185906181259,6.08242219975196,6.56752335678739,79859.6322399008,0.0,1.0
2002-12-20,8.75,9.1,8.55,8.55,50400,6.53020788316928,6.79141619849605,6.38094598869684,6.38094598869684,67532.3064579027,0.0,1.0
2002-12-23,8.85,8.86,8.6,8.65,42700,6.6048388304055,6.61230192512912,6.41826146231495,6.45557693593306,57214.8707490565,0.0,1.0
2002-12-24,8.7,9.0,8.7,8.8,18200,6.49289240955117,6.71678525125983,6.49289240955117,6.56752335678739,24386.6662209093,0.0,1.0
2002-12-26,8.75,9.1,8.63,8.75,27600,6.53020788316928,6.79141619849605,6.44065074648581,6.53020788316928,36981.9773459943,0.0,1.0
2002-12-27,8.31,8.73,8.3,8.7,41700,6.20183171532991,6.51528169372203,6.19436862060629,6.49289240955117,55874.9440336219,0.0,1.0
2002-12-30,8.65,8.7,8.21,8.21,26600,6.45557693593306,6.49289240955117,6.12720076809369,6.12720076809369,35642.0506305598,0.0,1.0
2002-12-31,8.5,8.66,8.25,8.6,39900,6.34363051507873,6.46304003065668,6.15705314698818,6.41826146231495,53463.0759458396,0.0,1.0
2003-01-02,8.65,8.99,8.51,8.51,26700,6.45557693593306,6.70932215653621,6.35109360980235,6.35109360980235,35776.0433021032,0.0,1.0
2003-01-03,8.66,9.0,8.65,8.65,17700,6.46304003065668,6.71678525125983,6.45557693593306,6.45557693593306,23716.702863192,0.0,1.0
2003-01-06,8.8,8.85,8.56,8.65,26400,6.56752335678739,6.6048388304055,6.38840908342046,6.45557693593306,35374.0652874729,0.0,1.0
2003-01-07,8.7,8.78,8.58,8.7,90100,6.49289240955117,6.55259716734014,6.4033352728677,6.49289240955117,120727.397060655,0.0,1.0
2003-01-08,8.55,8.7,8.55,8.67,25100,6.38094598869684,6.49289240955117,6.38094598869684,6.4705031253803,33632.1605574079,0.0,1.0
2003-01-09,8.72,8.72,8.49,8.49,13200,6.50781859899841,6.50781859899841,6.33616742035511,6.33616742035511,17687.0326437364,0.0,1.0
2003-01-10,8.57,8.74,8.46,8.74,37300,6.39587217814408,6.52274478844566,6.31377813618424,6.52274478844566,49979.2664857098,0.0,1.0
2003-01-13,8.06,8.65,7.95,8.65,57000,6.01525434723936,6.45557693593306,5.93316030527952,6.45557693593306,76375.8227797709,0.0,1.0
2003-01-14,7.55,8.03,7.25,8.0,103900,5.63463651633463,5.99286506306849,5.41074367462597,5.97047577889763,139218.385733653,0.0,1.0
2003-01-15,7.45,7.5,7.43,7.5,15500,5.56000556909841,5.59732104271652,5.54507937965117,5.59732104271652,20768.864089236,0.0,1.0
2003-01-16,7.32,7.47,7.31,7.46,27000,5.46298533769133,5.57493175854566,5.4555222429677,5.56746866382204,36178.0213167336,0.0,1.0
2003-01-17,7.2,7.37,7.15,7.3,29400,5.37342820100786,5.50030081130944,5.33611272738975,5.44805914824408,39393.8454337766,0.0,1.0
2003-01-21,7.04,7.3,7.0,7.3,33200,5.25401868542991,5.44805914824408,5.22416630653542,5.44805914824408,44485.566952428,0.0,1.0
2003-01-22,6.89,7.07,6.74,7.07,31800,5.14207226457558,5.27640796960078,5.03012584372125,5.27640796960078,42609.6695508196,0.0,1.0
2003-01-23,7.11,7.18,6.9,6.95,20400,5.30626034849526,5.35850201156062,5.1495353592992,5.18685083291731,27334.5049948654,0.0,1.0
2003-01-24,7.19,7.23,7.0,7.1,38200,5.36596510628424,5.39581748517873,5.22416630653542,5.29879725377164,51185.2005296009,0.0,1.0
2003-01-27,6.95,7.25,6.95,7.09,35900,5.18685083291731,5.41074367462597,5.18685083291731,5.29133415904802,48103.3690841014,0.0,1.0
2003-01-28,7.11,7.18,7.01,7.01,33500,5.30626034849526,5.35850201156062,5.23162940125904,5.23162940125904,44887.5449670584,0.0,1.0
2003-01-29,7.3,7.35,7.02,7.11,13600,5.44805914824408,5.48537462186219,5.23909249598267,5.30626034849526,18223.0033299103,0.0,1.0
2003-01-30,7.04,7.38,7.04,7.3,22200,5.25401868542991,5.50776390603306,5.25401868542991,5.44805914824408,29746.3730826476,0.0,1.0
2003-01-31,7.18,7.27,7.04,7.04,13900,5.35850201156062,5.42566986407322,5.25401868542991,5.25401868542991,18624.9813445406,0.0,1.0
2003-02-03,7.44,7.45,7.25,7.25,38100,5.55254247437479,5.56000556909841,5.41074367462597,5.41074367462597,51051.2078580574,0.0,1.0
2003-02-04,7.75,7.8,7.43,7.43,34100,5.78389841080707,5.82121388442518,5.54507937965117,5.54507937965117,45691.5009963192,0.0,1.0
2003-02-05,7.99,8.0,7.85,7.85,36600,5.963012684174,5.97047577889763,5.85852935804329,5.85852935804329,49041.3177849056,0.0,1.0
2003-02-06,7.8,8.1,7.77,7.99,60800,5.82121388442518,6.04510672613385,5.79882460025432,5.963012684174,81467.5442984224,0.0,1.0
2003-02-07,7.65,7.92,7.65,7.75,8900,5.70926746357085,5.91077102110865,5.70926746357085,5.78389841080707,11925.3477673678,0.0,1.0
2003-02-10,7.54,7.65,7.46,7.55,4100,5.62717342161101,5.70926746357085,5.56746866382204,5.63463651633463,5493.69953328177,0.0,1.0
2003-02-11,7.93,7.93,7.53,7.54,20300,5.91823411583227,5.91823411583227,5.61971032688739,5.62717342161101,27200.5123233219,0.0,1.0
2003-02-12,7.73,7.96,7.72,7.85,21200,5.76897222135983,5.94062340000314,5.76150912663621,5.85852935804329,28406.4463672131,0.0,1.0
2003-02-13,7.53,7.85,7.21,7.72,11300,5.61971032688739,5.85852935804329,5.38089129573148,5.76150912663621,15141.1718844107,0.0,1.0
2003-02-14,7.44,7.55,7.4,7.45,6600,5.55254247437479,5.63463651633463,5.5226900954803,5.56000556909841,8843.51632186822,0.0,1.0
2003-02-18,7.66,7.67,7.36,7.4,8600,5.71673055829448,5.7241936530181,5.49283771658582,5.5226900954803,11523.3697527374,0.0,1.0
2003-02-19,7.31,7.6,7.3,7.6,13000,5.4555222429677,5.67195198995274,5.44805914824408,5.67195198995274,17419.0473006495,0.0,1.0
2003-02-20,7.38,7.38,7.34,7.34,4000,5.50776390603306,5.50776390603306,5.47791152713857,5.47791152713857,5359.70686173831,0.0,1.0
2003-02-21,7.25,7.53,7.02,7.48,16300,5.41074367462597,5.61971032688739,5.23909249598267,5.58239485326928,21840.8054615836,0.0,1.0
2003-02-24,6.97,7.2,6.7,7.2,15800,5.20177702236456,5.37342820100786,5.00027346482676,5.37342820100786,21170.8421038663,0.0,1.0
2003-02-25,6.71,7.3,6.7,7.25,23300,5.00773655955038,5.44805914824408,5.00027346482676,5.41074367462597,31220.2924696257,0.0,1.0
2003-02-26,5.98,6.05,5.95,6.0,54900,4.46293064472597,4.51517230779133,4.44054136055511,4.47785683417322,73561.9766773584,0.0,1.0
2003-02-27,6.08,6.08,5.97,5.99,62200,4.53756159196219,4.53756159196219,4.45546755000235,4.4703937394496,83343.4417000309,0.0,1.0
2003-02-28,6.0,6.07,6.0,6.07,12100,4.47785683417322,4.53009849723857,4.47785683417322,4.53009849723857,16213.1132567584,0.0,1.0
2003-03-03,6.0,6.15,5.6,6.1,56300,4.47785683417322,4.58980325502755,4.17933304522834,4.55248778140944,75437.8740789667,0.0,1.0
2003-03-04,6.04,6.1,5.97,5.97,27800,4.50770921306771,4.55248778140944,4.45546755000235,4.45546755000235,37249.9626890813,0.0,1.0
2003-03-05,5.7,6.1,5.7,6.03,64600,4.25396399246456,4.55248778140944,4.25396399246456,4.50024611834409,86559.2658170737,0.0,1.0
2003-03-06,5.5,5.7,5.25,5.7,31200,4.10470209799212,4.25396399246456,3.91812472990157,4.25396399246456,41805.7135215588,0.0,1.0
2003-03-07,5.08,5.25,5.08,5.2,38000,3.79125211959999,3.91812472990157,3.79125211959999,3.88080925628346,50917.215186514,0.0,1.0
2003-03-10,5.09,5.1,4.97,5.1,65900,3.79871521432361,3.80617830904724,3.70915807764015,3.80617830904724,88301.1705471388,0.0,1.0
2003-03-11,4.8,5.09,4.76,5.09,10500,3.58228546733858,3.79871521432361,3.55243308844409,3.79871521432361,14069.2305120631,0.0,1.0
2003-03-12,4.75,4.79,4.6,4.76,18200,3.54496999372047,3.57482237261495,3.43302357286613,3.55243308844409,24386.6662209093,0.0,1.0
2003-03-13,4.65,4.75,4.55,4.75,24200,3.47033904648424,3.54496999372047,3.39570809924802,3.54496999372047,32426.2265135168,0.0,1.0
2003-03-14,4.45,4.65,4.4,4.65,14700,3.3210771520118,3.47033904648424,3.28376167839369,3.47033904648424,19696.9227168883,0.0,1.0
2003-03-17,4.75,4.8,4.45,4.45,47900,3.54496999372047,3.58228546733858,3.3210771520118,3.3210771520118,64182.4896693162,0.0,1.0
2003-03-18,4.5,4.78,4.41,4.55,125300,3.35839262562991,3.56735927789133,3.29122477311732,3.39570809924802,167892.817443953,0.0,1.0
2003-03-19,4.5,4.6,4.3,4.6,42600,3.35839262562991,3.43302357286613,3.20913073115747,3.43302357286613,57080.8780775131,0.0,1.0
2003-03-20,4.35,4.52,4.32,4.45,43800,3.24644620477558,3.37331881507716,3.22405692060472,3.3210771520118,58688.7901360346,0.0,1.0
2003-03-21,4.33,4.49,4.25,4.4,56900,3.23152001532834,3.35092953090629,3.17181525753936,3.28376167839369,76241.8301082275,0.0,1.0
2003-03-24,4.17,4.3,4.1,4.3,53300,3.11211049975039,3.20913073115747,3.05986883668503,3.20913073115747,71418.093932663,0.0,1.0
2003-03-25,4.06,4.25,4.02,4.1,78300,3.03001645779054,3.17181525753936,3.00016407889606,3.05986883668503,104916.261818528,0.0,1.0
2003-03-26,3.98,4.14,3.9,4.02,110300,2.97031170000157,3.08972121557952,2.91060694221259,3.00016407889606,147793.916712434,0.0,1.0
2003-03-27,3.86,4.1,3.83,4.0,95100,2.8807545633181,3.05986883668503,2.85836527914724,2.98523788944881,127427.030637829,0.0,1.0
2003-03-28,4.05,4.14,3.75,3.75,144500,3.02255336306692,3.08972121557952,2.79866052135826,2.79866052135826,193619.410380297,0.0,1.0
2003-03-31,4.46,4.65,4.04,4.08,160800,3.32854024673543,3.47033904648424,3.0150902683433,3.04494264723779,215460.21584188,0.0,1.0
2003-04-01,5.91,6.13,5.0,5.0,580900,4.41068898166062,4.57487706558031,3.73154736181102,3.73154736181102,778363.428995947,0.0,1.0
2003-04-02,6.23,6.49,6.23,6.35,308000,4.64950801281653,4.8435484756307,4.64950801281653,4.73906514949999,412697.42835385,0.0,1.0
2003-04-03,6.15,6.35,6.15,6.33,140300,4.58980325502755,4.73906514949999,4.58980325502755,4.72413896005275,187991.718175471,0.0,1.0
2003-04-04,5.93,6.2,5.8,6.1,38700,4.42561517110786,4.62711872864566,4.32859493970078,4.55248778140944,51855.1638873182,0.0,1.0
2003-04-07,5.81,6.09,5.8,6.03,97600,4.3360580344244,4.54502468668582,4.32859493970078,4.50024611834409,130776.847426415,0.0,1.0
2003-04-08,5.47,5.78,5.4,5.71,62500,4.08231281382125,4.31366875025353,4.0300711507559,4.26142708718818,83745.4197146612,0.0,1.0
2003-04-09,5.47,5.49,5.35,5.4,24100,4.08231281382125,4.0972390032685,3.99275567713779,4.0300711507559,32292.2338419733,0.0,1.0
2003-04-10,5.44,5.6,5.4,5.57,11200,4.05992352965039,4.17933304522834,4.0300711507559,4.15694376105747,15007.1792128673,0.0,1.0
2003-04-11,5.69,5.73,5.4,5.5,59700,4.24650089774094,4.27635327663542,4.0300711507559,4.10470209799212,79993.6249114442,0.0,1.0
2003-04-14,6.0,6.05,5.74,5.89,75400,4.47785683417322,4.51517230779133,4.28381637135905,4.39576279221338,101030.474343767,0.0,1.0
2003-04-15,5.95,6.03,5.88,6.0,68900,4.44054136055511,4.50024611834409,4.38829969748975,4.47785683417322,92320.9506934424,0.0,1.0
2003-04-16,5.65,5.88,5.65,5.85,35000,4.21664851884645,4.38829969748975,4.21664851884645,4.36591041331889,46897.4350402102,0.0,1.0
2003-04-17,6.15,6.15,5.95,6.0,207700,4.58980325502755,4.58980325502755,4.44054136055511,4.47785683417322,278302.778795762,0.0,1.0
2003-04-21,6.07,6.15,5.97,6.15,106800,4.53009849723857,4.58980325502755,4.45546755000235,4.58980325502755,143104.173208413,0.0,1.0
2003-04-22,6.16,6.23,6.0,6.15,82500,4.59726634975117,4.64950801281653,4.47785683417322,4.58980325502755,110543.954023353,0.0,1.0
2003-04-23,5.45,6.04,5.33,6.0,211900,4.06738662437401,4.50770921306771,3.97782948769054,4.47785683417322,283930.471000587,0.0,1.0
2003-04-24,5.42,5.55,5.25,5.45,57500,4.04499734020314,4.14201757161023,3.91812472990157,4.06738662437401,77045.7861374883,0.0,1.0
2003-04-25,5.0,5.41,5.0,5.4,77300,3.73154736181102,4.03753424547952,3.73154736181102,4.0300711507559,103576.335103093,0.0,1.0
2003-04-28,5.13,5.16,5.05,5.1,101100,3.8285675932181,3.85095687738897,3.76886283542913,3.80617830904724,135466.590930436,0.0,1.0
2003-04-29,5.2,5.3,5.2,5.23,46000,3.88080925628346,3.95544020351968,3.88080925628346,3.90319854045432,61636.6289099905,0.0,1.0
2003-04-30,5.2,5.29,5.1,5.1,114100,3.88080925628346,3.94797710879605,3.80617830904724,3.80617830904724,152885.638231085,0.0,1.0
2003-05-01,5.26,5.28,5.15,5.21,39300,3.92558782462519,3.94051401407243,3.84349378266535,3.88827235100708,52659.1199165789,0.0,1.0
2003-05-02,5.67,5.68,5.26,5.26,77100,4.23157470829369,4.23903780301731,3.92558782462519,3.92558782462519,103308.349760006,0.0,1.0
2003-05-05,5.35,5.65,5.28,5.65,117400,3.99275567713779,4.21664851884645,3.94051401407243,4.21664851884645,157307.396392019,0.0,1.0
2003-05-06,5.75,5.78,5.3,5.3,92100,4.29127946608267,4.31366875025353,3.95544020351968,3.95544020351968,123407.250491525,0.0,1.0
2003-05-07,6.21,6.3,5.65,5.75,207700,4.63458182336928,4.70174967588188,4.21664851884645,4.29127946608267,278302.778795762,0.0,1.0
2003-05-08,6.03,6.19,6.0,6.15,179100,4.50024611834409,4.61965563392204,4.47785683417322,4.58980325502755,239980.874734333,0.0,1.0
2003-05-09,5.91,6.08,5.85,6.0,74400,4.41068898166062,4.53756159196219,4.36591041331889,4.47785683417322,99690.5476283326,0.0,1.0
2003-05-12,6.03,6.1,5.85,5.85,56700,4.50024611834409,4.55248778140944,4.36591041331889,4.36591041331889,75973.8447651405,0.0,1.0
2003-05-13,5.99,6.1,5.93,6.01,565900,4.4703937394496,4.55248778140944,4.42561517110786,4.48531992889684,758264.528264427,0.0,1.0
2003-05-14,5.77,6.0,5.77,6.0,60300,4.30620565552991,4.47785683417322,4.30620565552991,4.47785683417322,80797.5809407051,0.0,1.0
2003-05-15,5.87,5.9,5.67,5.7,227800,4.38083660276613,4.403225886937,4.23157470829369,4.25396399246456,305235.305775997,0.0,1.0
2003-05-16,5.88,5.9,5.85,5.9,61000,4.38829969748975,4.403225886937,4.36591041331889,4.403225886937,81735.5296415093,0.0,1.0
2003-05-19,5.76,5.88,5.75,5.78,150700,4.29874256080629,4.38829969748975,4.29127946608267,4.31366875025353,201926.956015991,0.0,1.0
2003-05-20,5.72,5.79,5.72,5.75,202500,4.2688901819118,4.32113184497716,4.2688901819118,4.29127946608267,271335.159875502,0.0,1.0
2003-05-21,5.59,5.74,5.45,5.74,354700,4.17186995050472,4.28381637135905,4.06738662437401,4.28381637135905,475272.005964644,0.0,1.0
2003-05-22,5.57,5.69,5.5,5.58,33100,4.15694376105747,4.24650089774094,4.10470209799212,4.16440685578109,44351.5742808846,0.0,1.0
2003-05-23,5.59,5.63,5.5,5.55,34400,4.17186995050472,4.2017223293992,4.10470209799212,4.14201757161023,46093.4790109494,0.0,1.0
2003-05-27,5.73,5.88,5.4,5.73,125800,4.27635327663542,4.38829969748975,4.0300711507559,4.27635327663542,168562.78080167,0.0,1.0
2003-05-28,5.7,5.8,5.66,5.69,34000,4.25396399246456,4.32859493970078,4.22411161357007,4.24650089774094,45557.5083247756,0.0,1.0
2003-05-29,6.0,6.05,5.68,5.69,97000,4.47785683417322,4.51517230779133,4.23903780301731,4.24650089774094,129972.891397154,0.0,1.0
2003-05-30,5.85,6.19,5.85,6.01,91900,4.36591041331889,4.61965563392204,4.36591041331889,4.48531992889684,123139.265148438,0.0,1.0
2003-06-02,5.77,5.89,5.71,5.85,86000,4.30620565552991,4.39576279221338,4.26142708718818,4.36591041331889,115233.697527374,0.0,1.0
2003-06-03,5.8,5.87,5.67,5.8,128700,4.32859493970078,4.38083660276613,4.23157470829369,4.32859493970078,172448.56827643,0.0,1.0
2003-06-04,6.09,6.11,5.82,5.84,108500,4.54502468668582,4.55995087613306,4.34352112914802,4.35844731859527,145382.048624652,0.0,1.0
2003-06-05,6.7,6.75,6.09,6.09,93100,5.00027346482676,5.03758893844487,4.54502468668582,4.54502468668582,124747.177206959,0.0,1.0
2003-06-06,7.15,7.25,6.8,6.9,230900,5.33611272738975,5.41074367462597,5.07490441206298,5.1495353592992,309389.078593844,0.0,1.0
2003-06-09,6.85,7.33,6.65,7.25,75500,5.11221988568109,5.47044843241495,4.96295799120865,5.41074367462597,101164.467015311,0.0,1.0
2003-06-10,6.52,6.71,5.85,6.6,323800,4.86593775980156,5.00773655955038,4.36591041331889,4.92564251759054,433868.270457717,0.0,1.0
2003-06-11,6.55,6.57,6.47,6.52,181100,4.88832704397243,4.90325323341968,4.82862228618345,4.86593775980156,242660.728165202,0.0,1.0
2003-06-12,7.02,7.1,6.78,6.8,229500,5.23909249598267,5.29879725377164,5.05997822261574,5.07490441206298,307513.181192235,0.0,1.0
2003-06-13,6.7,7.1,6.55,7.02,111400,5.00027346482676,5.29879725377164,4.88832704397243,5.23909249598267,149267.836099412,0.0,1.0
2003-06-16,6.68,6.98,6.6,6.68,97700,4.98534727537952,5.20924011708818,4.92564251759054,4.98534727537952,130910.840097958,0.0,1.0
2003-06-17,6.6,6.7,6.4,6.7,67200,4.92564251759054,5.00027346482676,4.7763806231181,5.00027346482676,90043.0752772037,0.0,1.0
2003-06-18,6.51,6.75,6.25,6.25,101800,4.85847466507794,5.03758893844487,4.66443420226377,4.66443420226377,136404.53963124,0.0,1.0
2003-06-19,6.91,7.0,6.53,6.6,65000,5.15699845402282,5.22416630653542,4.87340085452519,4.92564251759054,87095.2365032477,0.0,1.0
2003-06-20,7.0,7.03,6.88,6.93,48200,5.22416630653542,5.24655559070629,5.13460916985196,5.17192464347007,64584.4676839467,0.0,1.0
2003-06-23,6.87,7.3,6.85,7.14,60800,5.12714607512834,5.44805914824408,5.11221988568109,5.32864963266613,81467.5442984223,0.0,1.0
2003-06-24,6.77,6.9,6.74,6.8,18200,5.05251512789212,5.1495353592992,5.03012584372125,5.07490441206298,24386.6662209093,0.0,1.0
2003-06-25,6.43,6.8,6.07,6.8,123000,4.79876990728897,5.07490441206298,4.53009849723857,5.07490441206298,164810.985998453,0.0,1.0
2003-06-26,6.85,7.1,6.4,6.4,81600,5.11221988568109,5.29879725377164,4.7763806231181,4.7763806231181,109338.019979462,0.0,1.0
2003-06-27,7.02,7.35,6.84,6.86,76000,5.23909249598267,5.48537462186219,5.10475679095747,5.11968298040471,101834.430373028,0.0,1.0
2003-06-30,6.9,7.02,6.59,7.02,501500,5.1495353592992,5.23909249598267,4.91817942286692,5.23909249598267,671973.247790441,0.0,1.0
2003-07-01,6.84,6.97,6.7,6.9,74300,5.10475679095747,5.20177702236456,5.00027346482676,5.1495353592992,99556.5549567891,0.0,1.0
2003-07-02,7.38,7.45,6.85,6.85,101400,5.50776390603306,5.56000556909841,5.11221988568109,5.11221988568109,135868.568945066,0.0,1.0
2003-07-03,7.65,7.75,7.31,7.31,60700,5.70926746357085,5.78389841080707,5.4555222429677,5.4555222429677,81333.551626879,0.0,1.0
2003-07-07,7.41,7.94,7.4,7.9,131300,5.53015319020393,5.92569721055589,5.5226900954803,5.8958448316614,175932.37773656,0.0,1.0
2003-07-08,7.5,7.59,7.25,7.35,89500,5.59732104271652,5.66448889522912,5.41074367462597,5.48537462186219,119923.441031395,0.0,1.0
2003-07-09,7.51,7.75,7.42,7.5,38200,5.60478413744015,5.78389841080707,5.53761628492755,5.59732104271652,51185.2005296008,0.0,1.0
2003-07-10,7.34,7.59,7.3,7.51,20700,5.47791152713857,5.66448889522912,5.44805914824408,5.60478413744015,27736.4830094958,0.0,1.0
2003-07-11,7.74,8.0,7.26,7.26,57100,5.77643531608345,5.97047577889763,5.4182067693496,5.4182067693496,76509.8154513144,0.0,1.0
2003-07-14,7.45,8.03,7.45,7.84,78300,5.56000556909841,5.99286506306849,5.56000556909841,5.85106626331967,104916.261818528,0.0,1.0
2003-07-15,7.22,7.5,7.2,7.4,82300,5.38835439045511,5.59732104271652,5.37342820100786,5.5226900954803,110275.968680266,0.0,1.0
2003-07-16,7.5,7.5,7.22,7.3,88000,5.59732104271652,5.59732104271652,5.38835439045511,5.44805914824408,117913.550958243,0.0,1.0
2003-07-17,7.75,7.95,7.3,7.3,81100,5.78389841080707,5.93316030527952,5.44805914824408,5.44805914824408,108668.056621744,0.0,1.0
2003-07-18,7.75,7.8,7.6,7.8,16000,5.78389841080707,5.82121388442518,5.67195198995274,5.82121388442518,21438.8274469533,0.0,1.0
2003-07-21,7.52,7.75,7.5,7.7,40600,5.61224723216377,5.78389841080707,5.59732104271652,5.74658293718896,54401.0246466438,0.0,1.0
2003-07-22,7.38,7.5,7.36,7.5,63800,5.50776390603306,5.59732104271652,5.49283771658582,5.59732104271652,85487.3244447261,0.0,1.0
2003-07-23,7.43,7.6,7.33,7.38,67800,5.54507937965117,5.67195198995274,5.47044843241495,5.50776390603306,90847.0313064644,0.0,1.0
2003-07-24,7.33,7.47,7.26,7.43,36400,5.47044843241495,5.57493175854566,5.4182067693496,5.54507937965117,48773.3324418186,0.0,1.0
2003-07-25,7.73,7.75,7.3,7.43,96000,5.76897222135983,5.78389841080707,5.44805914824408,5.54507937965117,128632.96468172,0.0,1.0
2003-07-28,7.5,7.7,7.4,7.7,23700,5.59732104271652,5.74658293718896,5.5226900954803,5.74658293718896,31756.2631557995,0.0,1.0
2003-07-29,7.74,7.75,7.45,7.5,20500,5.77643531608345,5.78389841080707,5.56000556909841,5.59732104271652,27468.4976664089,0.0,1.0
2003-07-30,7.45,7.84,7.38,7.8,32000,5.56000556909841,5.85106626331967,5.50776390603306,5.82121388442518,42877.6548939065,0.0,1.0
2003-07-31,7.55,7.65,7.35,7.36,55100,5.63463651633463,5.70926746357085,5.48537462186219,5.49283771658582,73829.9620204453,0.0,1.0
2003-08-01,7.42,7.57,7.35,7.5,27100,5.53761628492755,5.64956270578188,5.48537462186219,5.59732104271652,36312.0139882771,0.0,1.0
2003-08-04,7.26,7.4,7.25,7.4,29200,5.4182067693496,5.5226900954803,5.41074367462597,5.5226900954803,39125.8600906897,0.0,1.0
2003-08-05,7.35,7.4,7.25,7.26,18800,5.48537462186219,5.5226900954803,5.41074367462597,5.4182067693496,25190.6222501701,0.0,1.0
2003-08-06,7.41,7.48,7.32,7.35,13800,5.53015319020393,5.58239485326928,5.46298533769133,5.48537462186219,18490.9886729972,0.0,1.0
2003-08-07,7.41,7.41,7.32,7.4,22600,5.53015319020393,5.53015319020393,5.46298533769133,5.5226900954803,30282.3437688214,0.0,1.0
2003-08-08,7.33,7.43,7.32,7.4,4400,5.47044843241495,5.54507937965117,5.46298533769133,5.5226900954803,5895.67754791214,0.0,1.0
2003-08-11,7.21,7.3,7.05,7.3,31000,5.38089129573148,5.44805914824408,5.26148178015353,5.44805914824408,41537.728178472,0.0,1.0
2003-08-12,7.4,7.4,7.25,7.25,32500,5.5226900954803,5.5226900954803,5.41074367462597,5.41074367462597,43547.6182516238,0.0,1.0
2003-08-13,7.17,7.39,7.07,7.35,15400,5.351038916837,5.51522700075668,5.27640796960078,5.48537462186219,20634.8714176925,0.0,1.0
2003-08-14,7.1,7.25,6.75,7.25,47200,5.29879725377164,5.41074367462597,5.03758893844487,5.41074367462597,63244.5409685121,0.0,1.0
2003-08-15,7.33,7.49,7.05,7.05,41500,5.47044843241495,5.5898579479929,5.26148178015353,5.26148178015353,55606.958690535,0.0,1.0
2003-08-18,7.29,7.45,7.14,7.4,34400,5.44059605352046,5.56000556909841,5.32864963266613,5.5226900954803,46093.4790109495,0.0,1.0
2003-08-19,7.15,7.25,7.11,7.25,47000,5.33611272738975,5.41074367462597,5.30626034849526,5.41074367462597,62976.5556254252,0.0,1.0
2003-08-20,7.36,7.39,7.2,7.22,17500,5.49283771658582,5.51522700075668,5.37342820100786,5.38835439045511,23448.7175201051,0.0,1.0
2003-08-21,7.68,7.68,7.46,7.46,109200,5.73165674774172,5.73165674774172,5.56746866382204,5.56746866382204,146319.997325456,0.0,1.0
2003-08-22,7.47,7.7,7.47,7.7,41500,5.57493175854566,5.74658293718896,5.57493175854566,5.74658293718896,55606.958690535,0.0,1.0
2003-08-25,7.42,7.45,7.25,7.4,10800,5.53761628492755,5.56000556909841,5.41074367462597,5.5226900954803,14471.2085266934,0.0,1.0
2003-08-26,7.0,7.27,7.0,7.22,69200,5.22416630653542,5.42566986407322,5.22416630653542,5.38835439045511,92722.9287080729,0.0,1.0
2003-08-27,8.28,8.54,7.65,7.7,276100,6.17944243115904,6.37348289397321,5.70926746357085,5.74658293718896,369953.766131487,0.0,1.0
2003-08-28,8.56,8.7,8.3,8.35,82400,6.38840908342046,6.49289240955117,6.19436862060629,6.2316840942244,110409.961351809,0.0,1.0
2003-08-29,8.57,8.84,8.43,8.6,71400,6.39587217814408,6.59737573568188,6.29138885201337,6.41826146231495,95670.7674820289,0.0,1.0
2003-09-02,8.55,8.65,8.3,8.55,81800,6.38094598869684,6.45557693593306,6.19436862060629,6.38094598869684,109606.005322548,0.0,1.0
2003-09-03,8.34,8.45,8.15,8.45,42000,6.22422099950077,6.30631504146062,6.08242219975196,6.30631504146062,56276.9220482523,0.0,1.0
2003-09-04,8.75,8.75,8.2,8.3,48500,6.53020788316928,6.53020788316928,6.11973767337007,6.19436862060629,64986.445698577,0.0,1.0
2003-09-05,9.28,9.7,8.75,8.75,264300,6.92575190352124,7.23920188191337,6.53020788316928,6.53020788316928,354142.630889359,0.0,1.0
2003-09-08,9.56,9.64,9.2,9.2,150100,7.13471855578266,7.19442331357164,6.86604714573227,6.86604714573227,201122.99998673,0.0,1.0
2003-09-09,10.05,10.05,9.55,9.6,125000,7.50041019724014,7.50041019724014,7.12725546105904,7.16457093467715,167490.839429322,0.0,1.0
2003-09-10,9.46,9.99,9.25,9.99,78800,7.06008760854644,7.45563162889841,6.90336261935038,7.45563162889841,105586.225176245,0.0,1.0
2003-09-11,9.34,9.46,9.25,9.46,20000,6.97053047186298,7.06008760854644,6.90336261935038,7.06008760854644,26798.5343086916,0.0,1.0
2003-09-12,9.4,9.4,9.24,9.34,36800,7.01530904020471,7.01530904020471,6.89589952462676,6.97053047186298,49309.3031279925,0.0,1.0
2003-09-15,9.22,9.4,9.14,9.4,31800,6.88097333517951,7.01530904020471,6.82126857739054,7.01530904020471,42609.6695508196,0.0,1.0
2003-09-16,9.28,9.29,9.15,9.22,89500,6.92575190352124,6.93321499824487,6.82873167211416,6.88097333517951,119923.441031395,0.0,1.0
2003-09-17,9.28,9.28,9.2,9.2,33600,6.92575190352124,6.92575190352124,6.86604714573227,6.86604714573227,45021.5376386019,0.0,1.0
2003-09-18,9.41,9.45,9.27,9.28,32700,7.02277213492833,7.05262451382282,6.91828880879762,6.92575190352124,43815.6035947107,0.0,1.0
2003-09-19,9.86,9.94,9.43,9.5,40700,7.35861139749132,7.4183161552803,7.03769832437558,7.08993998744093,54535.0173181874,0.0,1.0
2003-09-22,9.82,9.82,9.6,9.8,44700,7.32875901859683,7.32875901859683,7.16457093467715,7.31383282914959,59894.7241799257,0.0,1.0
2003-09-23,10.0,10.06,9.83,9.9,188500,7.46309472362203,7.50787329196376,7.33622211332046,7.38846377638581,252576.185859418,0.0,1.0
2003-09-24,10.16,10.3,10.0,10.0,51000,7.58250423919998,7.68698756533069,7.46309472362203,7.46309472362203,68336.2624871635,0.0,1.0
2003-09-25,9.6,10.17,9.53,10.17,39700,7.16457093467715,7.58996733392361,7.1123292716118,7.58996733392361,53195.0906027528,0.0,1.0
2003-09-26,9.24,9.4,9.2,9.4,21500,6.89589952462676,7.01530904020471,6.86604714573227,7.01530904020471,28808.4243818434,0.0,1.0
2003-09-29,9.1,9.21,9.05,9.1,50000,6.79141619849605,6.87351024045589,6.75410072487794,6.79141619849605,66996.3357717289,0.0,1.0
2003-09-30,9.2,9.21,9.0,9.05,40800,6.86604714573227,6.87351024045589,6.71678525125983,6.75410072487794,54669.0099897308,0.0,1.0
2003-10-01,9.0,9.0,8.6,8.85,213600,6.71678525125983,6.71678525125983,6.41826146231495,6.6048388304055,286208.346416826,0.0,1.0
2003-10-02,9.15,9.15,9.02,9.1,33500,6.82873167211416,6.82873167211416,6.73171144070707,6.79141619849605,44887.5449670584,0.0,1.0
2003-10-03,9.27,9.28,9.14,9.17,15800,6.91828880879762,6.92575190352124,6.82126857739054,6.8436578615614,21170.8421038663,0.0,1.0
2003-10-06,9.35,9.38,9.25,9.3,51100,6.9779935665866,7.00038285075747,6.90336261935038,6.94067809296849,68470.2551587069,0.0,1.0
2003-10-07,9.39,9.42,9.34,9.34,63500,7.00784594548109,7.03023522965195,6.97053047186298,6.97053047186298,85085.3464300957,0.0,1.0
2003-10-08,9.44,9.47,9.37,9.42,16200,7.0451614190992,7.06755070327006,6.99291975603384,7.03023522965195,21706.8127900402,0.0,1.0
2003-10-09,9.2,9.37,9.2,9.35,13500,6.86604714573227,6.99291975603384,6.86604714573227,6.9779935665866,18089.0106583668,0.0,1.0
2003-10-10,9.03,9.28,9.03,9.23,23400,6.73917453543069,6.92575190352124,6.73917453543069,6.88843642990314,31354.2851411691,0.0,1.0
2003-10-13,9.09,9.1,8.9,8.9,25600,6.78395310377243,6.79141619849605,6.64215430402361,6.64215430402361,34302.1239151252,0.0,1.0
2003-10-14,9.44,9.44,9.05,9.09,26900,7.0451614190992,7.0451614190992,6.75410072487794,6.78395310377243,36044.0286451901,0.0,1.0
2003-10-15,9.55,9.55,9.4,9.46,12900,7.12725546105904,7.12725546105904,7.01530904020471,7.06008760854644,17285.0546291061,0.0,1.0
2003-10-16,10.91,10.91,10.3,10.3,161900,8.14223634347164,8.14223634347164,7.68698756533069,7.68698756533069,216934.135228858,0.0,1.0
2003-10-17,10.85,10.95,10.6,10.81,55000,8.0974577751299,8.17208872236612,7.91088040703935,8.06760539623542,73695.9693489018,0.0,1.0
2003-10-20,10.9,10.91,10.77,10.9,31800,8.13477324874802,8.14223634347164,8.03775301734093,8.13477324874802,42609.6695508196,0.0,1.0
2003-10-21,10.64,10.85,10.64,10.85,50500,7.94073278593384,8.0974577751299,7.94073278593384,8.0974577751299,67666.2991294462,0.0,1.0
2003-10-22,10.55,10.67,10.53,10.65,13600,7.87356493342124,7.96312207010471,7.858638743974,7.94819588065746,18223.0033299103,0.0,1.0
2003-10-23,10.36,10.58,10.25,10.53,35800,7.73176613367242,7.89595421759211,7.64967209171258,7.858638743974,47969.3764125579,0.0,1.0
2003-10-24,10.6,10.75,10.6,10.75,34900,7.91088040703935,8.02282682789368,7.91088040703935,8.02282682789368,46763.4423686668,0.0,1.0
2003-10-27,10.67,10.67,10.4,10.59,24600,7.96312207010471,7.96312207010471,7.76161851256691,7.90341731231573,32962.1971996906,0.0,1.0
2003-10-28,10.4,10.61,10.38,10.6,24500,7.76161851256691,7.91834350176298,7.74669232311967,7.91088040703935,32828.2045281472,0.0,1.0
2003-10-29,10.36,10.4,10.3,10.39,19200,7.73176613367242,7.76161851256691,7.68698756533069,7.75415541784329,25726.5929363439,0.0,1.0
2003-10-30,10.38,10.4,10.24,10.35,89000,7.74669232311967,7.76161851256691,7.64220899698896,7.7243030389488,119253.477673677,0.0,1.0
2003-10-31,10.72,10.74,10.32,10.38,21400,8.00043754372282,8.01536373317006,7.70191375477794,7.74669232311967,28674.4317103,0.0,1.0
2003-11-03,11.14,11.3,10.65,10.65,139400,8.31388752211494,8.4332970376929,7.94819588065746,7.94819588065746,186785.78413158,0.0,1.0
2003-11-04,11.15,11.25,11.04,11.16,24700,8.32135061683856,8.39598156407479,8.23925657487872,8.32881371156219,33096.1898712341,0.0,1.0
2003-11-05,11.03,11.25,11.02,11.14,34800,8.2317934801551,8.39598156407479,8.22433038543148,8.31388752211494,46629.4496971233,0.0,1.0
2003-11-06,10.87,11.02,10.75,11.0,11800,8.11238396457715,8.22433038543148,8.02282682789368,8.20940419598423,15811.135242128,0.0,1.0
2003-11-07,10.5,10.87,10.5,10.77,20400,7.83624945980313,8.11238396457715,7.83624945980313,8.03775301734093,27334.5049948654,0.0,1.0
2003-11-10,10.73,10.74,10.6,10.6,14500,8.00790063844644,8.01536373317006,7.91088040703935,7.91088040703935,19428.9373738014,0.0,1.0
2003-11-11,10.56,10.74,10.55,10.74,16900,7.88102802814487,8.01536373317006,7.87356493342124,8.01536373317006,22644.7614908444,0.0,1.0
2003-11-12,10.75,10.8,10.59,10.6,13300,8.02282682789368,8.06014230151179,7.90341731231573,7.91088040703935,17821.0253152799,0.0,1.0
2003-11-13,10.83,10.89,10.73,10.85,20000,8.08253158568266,8.12731015402439,8.00790063844644,8.0974577751299,26798.5343086916,0.0,1.0
2003-11-14,10.7,10.83,10.7,10.83,13600,7.98551135427557,8.08253158568266,7.98551135427557,8.08253158568266,18223.0033299103,0.0,1.0
2003-11-17,10.7,10.72,10.65,10.7,29200,7.98551135427557,8.00043754372282,7.94819588065746,7.98551135427557,39125.8600906897,0.0,1.0
2003-11-18,10.52,10.75,10.52,10.7,11800,7.85117564925038,8.02282682789368,7.85117564925038,7.98551135427557,15811.135242128,0.0,1.0
2003-11-19,10.37,10.5,10.23,10.5,19400,7.73922922839605,7.83624945980313,7.63474590226534,7.83624945980313,25994.5782794308,0.0,1.0
2003-11-20,10.09,10.37,9.98,10.36,16400,7.53026257613463,7.73922922839605,7.44816853417479,7.73176613367242,21974.7981331271,0.0,1.0
2003-11-21,10.29,10.29,10.12,10.15,13700,7.67952447060707,7.67952447060707,7.5526518603055,7.57504114447636,18356.9960014537,0.0,1.0
2003-11-24,10.95,10.99,10.2,10.29,42200,8.17208872236612,8.20194110126061,7.61235661809447,7.67952447060707,56544.9073913392,0.0,1.0
2003-11-25,11.5,12.1,11.4,11.4,129500,8.58255893216534,9.03034461558266,8.50792798492912,8.50792798492912,173520.509648778,0.0,1.0
2003-11-26,11.3,11.64,11.3,11.6,35800,8.4332970376929,8.68704225829605,8.4332970376929,8.65718987940156,47969.3764125579,0.0,1.0
2003-11-28,11.26,11.38,11.25,11.38,6800,8.40344465879841,8.49300179548187,8.39598156407479,8.49300179548187,9111.50166495513,0.0,1.0
2003-12-01,11.75,11.75,11.34,11.34,56800,8.76913630025589,8.76913630025589,8.46314941658738,8.46314941658738,76107.837436684,0.0,1.0
2003-12-02,11.65,11.69,11.45,11.6,30600,8.69450535301967,8.72435773191416,8.54524345854723,8.65718987940156,41001.7574922981,0.0,1.0
2003-12-03,11.65,11.7,11.6,11.65,27900,8.69450535301967,8.73182082663778,8.65718987940156,8.69450535301967,37383.9553606247,0.0,1.0
2003-12-04,11.32,11.62,11.32,11.6,36000,8.44822322714014,8.6721160688488,8.44822322714014,8.65718987940156,48237.3617556448,0.0,1.0
2003-12-05,11.39,11.4,11.17,11.32,12200,8.50046489020549,8.50792798492912,8.33627680628581,8.44822322714014,16347.1059283019,0.0,1.0
2003-12-08,11.61,11.64,11.4,11.45,37900,8.66465297412518,8.68704225829605,8.50792798492912,8.54524345854723,50783.2225149705,0.0,1.0
2003-12-09,11.1,11.66,11.1,11.62,33200,8.28403514322046,8.70196844774329,8.28403514322046,8.6721160688488,44485.566952428,0.0,1.0
2003-12-10,10.73,11.15,10.73,11.15,37900,8.00790063844644,8.32135061683856,8.00790063844644,8.32135061683856,50783.2225149705,0.0,1.0
2003-12-11,11.05,11.05,10.75,10.8,64800,8.24671966960235,8.24671966960235,8.02282682789368,8.06014230151179,86827.2511601606,0.0,1.0
2003-12-12,11.25,11.25,11.14,11.15,12100,8.39598156407479,8.39598156407479,8.31388752211494,8.32135061683856,16213.1132567584,0.0,1.0
2003-12-15,11.44,11.44,11.14,11.25,25600,8.5377803638236,8.5377803638236,8.31388752211494,8.39598156407479,34302.1239151252,0.0,1.0
2003-12-16,11.17,11.4,11.15,11.4,6300,8.33627680628581,8.50792798492912,8.32135061683856,8.50792798492912,8441.53830723784,0.0,1.0
2003-12-17,11.25,11.26,11.17,11.17,8500,8.39598156407479,8.40344465879841,8.33627680628581,8.33627680628581,11389.3770811939,0.0,1.0
2003-12-18,11.41,11.46,11.26,11.26,24300,8.51539107965274,8.55270655327085,8.40344465879841,8.40344465879841,32560.2191850602,0.0,1.0
2003-12-19,10.76,11.35,10.75,11.35,63300,8.03028992261731,8.47061251131101,8.02282682789368,8.47061251131101,84817.3610870088,0.0,1.0
2003-12-22,11.13,11.17,10.66,10.66,25300,8.30642442739132,8.33627680628581,7.95565897538109,7.95565897538109,33900.1459004948,0.0,1.0
2003-12-23,10.88,11.25,10.85,11.2,28800,8.11984705930077,8.39598156407479,8.0974577751299,8.35866609045667,38589.8894045159,0.0,1.0
2003-12-24,10.8,10.93,10.75,10.9,20400,8.06014230151179,8.15716253291888,8.02282682789368,8.13477324874802,27334.5049948654,0.0,1.0
2003-12-26,10.78,10.83,10.75,10.8,8700,8.04521611206455,8.08253158568266,8.02282682789368,8.06014230151179,11657.3624242808,0.0,1.0
2003-12-29,10.67,10.9,10.55,10.75,31000,7.96312207010471,8.13477324874802,7.87356493342124,8.02282682789368,41537.7281784719,0.0,1.0
2003-12-30,10.71,10.74,10.6,10.65,34400,7.9929744489992,8.01536373317006,7.91088040703935,7.94819588065746,46093.4790109495,0.0,1.0
2003-12-31,10.9,10.9,10.65,10.75,26500,8.13477324874802,8.13477324874802,7.94819588065746,8.02282682789368,35508.0579590163,0.0,1.0
2004-01-02,10.89,10.95,10.86,10.9,11300,8.12731015402439,8.17208872236612,8.10492086985353,8.13477324874802,15141.1718844107,0.0,1.0
2004-01-05,10.83,10.88,10.74,10.8,60900,8.08253158568266,8.11984705930077,8.01536373317006,8.06014230151179,81601.5369699658,0.0,1.0
2004-01-06,10.92,11.0,10.8,10.88,43800,8.14969943819526,8.20940419598423,8.06014230151179,8.11984705930077,58688.7901360345,0.0,1.0
2004-01-07,10.68,10.82,10.65,10.82,20900,7.97058516482833,8.07506849095904,7.94819588065746,8.07506849095904,28004.4683525827,0.0,1.0
2004-01-08,11.3,11.4,10.73,10.73,51700,8.4332970376929,8.50792798492912,8.00790063844644,8.00790063844644,69274.2111879677,0.0,1.0
2004-01-09,11.32,11.4,11.25,11.4,32500,8.44822322714014,8.50792798492912,8.39598156407479,8.50792798492912,43547.6182516238,0.0,1.0
2004-01-12,11.95,12.0,11.31,11.31,62400,8.91839819472833,8.95571366834644,8.44076013241652,8.44076013241652,83611.4270431177,0.0,1.0
2004-01-13,11.8,11.92,11.74,11.92,56700,8.806451773874,8.89600891055746,8.76167320553227,8.89600891055746,75973.8447651406,0.0,1.0
2004-01-14,12.14,12.15,11.77,11.78,24300,9.06019699447715,9.06766008920077,8.78406248970313,8.79152558442675,32560.2191850602,0.0,1.0
2004-01-15,11.7,12.1,11.7,12.1,57400,8.73182082663778,9.03034461558266,8.73182082663778,9.03034461558266,76911.7934659448,0.0,1.0
2004-01-16,11.93,11.99,11.75,11.75,18300,8.90347200528108,8.94825057362282,8.76913630025589,8.76913630025589,24520.6588924528,0.0,1.0
2004-01-20,11.98,12.05,11.86,11.93,23300,8.94078747889919,8.99302914196455,8.85123034221573,8.90347200528108,31220.2924696257,0.0,1.0
2004-01-21,12.23,12.23,11.98,11.98,14300,9.12736484698974,9.12736484698974,8.94078747889919,8.94078747889919,19160.9520307145,0.0,1.0
2004-01-22,12.24,12.25,12.05,12.2,43300,9.13482794171337,9.14229103643699,8.99302914196455,9.10497556281888,58018.8267783172,0.0,1.0
2004-01-23,12.21,12.25,12.19,12.2,26800,9.1124386575425,9.14229103643699,9.09751246809526,9.10497556281888,35910.0359736467,0.0,1.0
2004-01-26,12.01,12.11,11.85,12.11,15300,8.96317676307006,9.03780771030628,8.84376724749211,9.03780771030628,20500.878746149,0.0,1.0
2004-01-27,12.03,12.07,11.92,12.05,24100,8.9781029525173,9.00795533141179,8.89600891055746,8.99302914196455,32292.2338419733,0.0,1.0
2004-01-28,11.99,12.1,11.95,12.08,10100,8.94825057362282,9.03034461558266,8.91839819472833,9.01541842613541,13533.2598258892,0.0,1.0
2004-01-29,11.48,12.05,11.31,12.05,13900,8.56763274271809,8.99302914196455,8.44076013241652,8.99302914196455,18624.9813445406,0.0,1.0
2004-01-30,11.56,11.67,11.5,11.53,76400,8.62733750050707,8.70943154246691,8.58255893216534,8.6049482163362,102370.401059202,0.0,1.0
2004-02-02,11.61,12.28,11.6,11.75,39100,8.66465297412518,9.16468032060785,8.65718987940156,8.76913630025589,52391.134573492,0.0,1.0
2004-02-03,11.75,11.84,11.65,11.7,28600,8.76913630025589,8.83630415276849,8.69450535301967,8.73182082663778,38321.9040614289,0.0,1.0
2004-02-04,11.85,11.85,11.75,11.8,12900,8.84376724749211,8.84376724749211,8.76913630025589,8.806451773874,17285.0546291061,0.0,1.0
2004-02-05,11.21,11.8,11.07,11.8,29700,8.3661291851803,8.806451773874,8.26164585904959,8.806451773874,39795.823448407,0.0,1.0
2004-02-06,11.7,11.7,11.2,11.21,26500,8.73182082663778,8.73182082663778,8.35866609045667,8.3661291851803,35508.0579590163,0.0,1.0
2004-02-09,11.77,11.84,11.75,11.75,17300,8.78406248970313,8.83630415276849,8.76913630025589,8.76913630025589,23180.7321770182,0.0,1.0
2004-02-10,11.65,11.81,11.65,11.8,17800,8.69450535301967,8.81391486859762,8.69450535301967,8.806451773874,23850.6955347355,0.0,1.0
2004-02-11,11.68,11.85,11.67,11.7,12600,8.71689463719053,8.84376724749211,8.70943154246691,8.73182082663778,16883.0766144757,0.0,1.0
2004-02-12,11.25,11.7,11.25,11.7,16300,8.39598156407479,8.73182082663778,8.39598156407479,8.73182082663778,21840.8054615836,0.0,1.0
2004-02-13,11.16,11.44,11.15,11.3,6700,8.32881371156219,8.5377803638236,8.32135061683856,8.4332970376929,8977.50899341167,0.0,1.0
2004-02-17,11.0,11.35,11.0,11.25,34300,8.20940419598423,8.47061251131101,8.20940419598423,8.39598156407479,45959.4863394061,0.0,1.0
2004-02-18,11.36,11.46,11.08,11.1,23600,8.47807560603463,8.55270655327085,8.26910895377321,8.28403514322046,31622.270484256,0.0,1.0
2004-02-19,10.88,11.4,10.43,11.4,69900,8.11984705930077,8.50792798492912,7.78400779673778,8.50792798492912,93660.877408877,0.0,1.0
2004-02-20,11.25,11.28,10.88,10.95,14800,8.39598156407479,8.41837084824565,8.11984705930077,8.17208872236612,19830.9153884317,0.0,1.0
2004-02-23,11.3,11.4,11.25,11.3,22200,8.4332970376929,8.50792798492912,8.39598156407479,8.4332970376929,29746.3730826476,0.0,1.0
2004-02-24,11.38,11.5,11.22,11.35,27400,8.49300179548187,8.58255893216534,8.37359227990392,8.47061251131101,36713.9920029075,0.0,1.0
2004-02-25,9.82,10.48,9.7,10.48,119900,7.32875901859683,7.82132327035589,7.23920188191337,7.82132327035589,160657.213180606,0.0,1.0
2004-02-26,10.04,10.05,9.46,9.67,168500,7.49294710251652,7.50041019724014,7.06008760854644,7.2168125977425,225777.651550726,0.0,1.0
2004-02-27,10.45,10.46,10.03,10.1,33900,7.79893398618502,7.80639708090865,7.4854840077929,7.53772567085825,45423.5156532322,0.0,1.0
2004-03-01,10.52,10.59,10.4,10.5,27600,7.85117564925038,7.90341731231573,7.76161851256691,7.83624945980313,36981.9773459943,0.0,1.0
2004-03-02,10.72,10.72,10.52,10.55,19800,8.00043754372282,8.00043754372282,7.85117564925038,7.87356493342124,26530.5489656046,0.0,1.0
2004-03-03,11.01,11.06,10.71,10.73,22800,8.21686729070786,8.25418276432597,7.9929744489992,8.00790063844644,30550.3291119084,0.0,1.0
2004-03-04,10.62,10.96,10.53,10.96,19200,7.9258065964866,8.17955181708975,7.858638743974,8.17955181708975,25726.5929363439,0.0,1.0
2004-03-05,10.55,10.64,10.43,10.55,19300,7.87356493342124,7.94073278593384,7.78400779673778,7.87356493342124,25860.5856078874,0.0,1.0
2004-03-08,10.7,10.8,10.41,10.56,10700,7.98551135427557,8.06014230151179,7.76908160729054,7.88102802814487,14337.21585515,0.0,1.0
2004-03-09,10.6,10.8,10.5,10.7,15400,7.91088040703935,8.06014230151179,7.83624945980313,7.98551135427557,20634.8714176925,0.0,1.0
2004-03-10,10.25,10.6,10.05,10.6,13000,7.64967209171258,7.91088040703935,7.50041019724014,7.91088040703935,17419.0473006495,0.0,1.0
2004-03-11,10.5,10.56,10.34,10.35,14100,7.83624945980313,7.88102802814487,7.71683994422518,7.7243030389488,18892.9666876276,0.0,1.0
2004-03-12,10.32,10.4,10.28,10.4,22300,7.70191375477794,7.76161851256691,7.67206137588345,7.76161851256691,29880.3657541911,0.0,1.0
2004-03-15,10.11,10.25,9.92,10.25,13300,7.54518876558187,7.64967209171258,7.40338996583306,7.64967209171258,17821.0253152799,0.0,1.0
2004-03-16,10.0,10.11,9.96,10.11,13200,7.46309472362203,7.54518876558187,7.43324234472754,7.54518876558187,17687.0326437364,0.0,1.0
2004-03-17,9.62,10.0,9.53,10.0,16700,7.17949712412439,7.46309472362203,7.1123292716118,7.46309472362203,22376.7761477575,0.0,1.0
2004-03-18,9.77,9.88,9.67,9.72,17700,7.29144354497872,7.37353758693857,7.2168125977425,7.25412807136061,23716.7028631921,0.0,1.0
2004-03-19,9.92,10.13,9.81,9.85,15300,7.40338996583306,7.56011495502912,7.32129592387321,7.3511483027677,20500.878746149,0.0,1.0
2004-03-22,9.34,9.87,9.2,9.85,19400,6.97053047186298,7.36607449221494,6.86604714573227,7.3511483027677,25994.5782794308,0.0,1.0
2004-03-23,9.48,9.7,9.38,9.4,16500,7.07501379799369,7.23920188191337,7.00038285075747,7.01530904020471,22108.7908046705,0.0,1.0
2004-03-24,9.77,9.78,9.5,9.5,19400,7.29144354497872,7.29890663970235,7.08993998744093,7.08993998744093,25994.5782794308,0.0,1.0
2004-03-25,9.9,9.95,9.77,9.77,16400,7.38846377638581,7.42577925000392,7.29144354497872,7.29144354497872,21974.7981331271,0.0,1.0
2004-03-26,10.11,10.2,9.92,9.95,16000,7.54518876558187,7.61235661809447,7.40338996583306,7.42577925000392,21438.8274469533,0.0,1.0
2004-03-29,10.24,10.25,10.1,10.11,12700,7.64220899698896,7.64967209171258,7.53772567085825,7.54518876558187,17017.0692860191,0.0,1.0
2004-03-30,10.34,10.34,10.11,10.14,9900,7.71683994422518,7.71683994422518,7.54518876558187,7.56757804975274,13265.2744828023,0.0,1.0
2004-03-31,10.3,10.3,10.04,10.3,14000,7.68698756533069,7.68698756533069,7.49294710251652,7.68698756533069,18758.9740160841,0.0,1.0
2004-04-01,10.08,10.3,9.97,10.3,17000,7.52279948141101,7.68698756533069,7.44070543945117,7.68698756533069,22778.7541623878,0.0,1.0
2004-04-02,9.95,10.15,9.9,10.03,18300,7.42577925000392,7.57504114447636,7.38846377638581,7.4854840077929,24520.6588924528,0.0,1.0
2004-04-05,9.9,10.04,9.75,10.0,30100,7.38846377638581,7.49294710251652,7.27651735553148,7.46309472362203,40331.7941345808,0.0,1.0
2004-04-06,10.1,10.1,9.92,9.95,8200,7.53772567085825,7.53772567085825,7.40338996583306,7.42577925000392,10987.3990665635,0.0,1.0
2004-04-07,10.35,10.35,10.0,10.14,16500,7.7243030389488,7.7243030389488,7.46309472362203,7.56757804975274,22108.7908046705,0.0,1.0
2004-04-08,10.65,10.65,10.35,10.35,13500,7.94819588065746,7.94819588065746,7.7243030389488,7.7243030389488,18089.0106583668,0.0,1.0
2004-04-12,10.67,10.7,10.6,10.6,20800,7.96312207010471,7.98551135427557,7.91088040703935,7.91088040703935,27870.4756810392,0.0,1.0
2004-04-13,10.8,10.8,10.68,10.72,3800,8.06014230151179,8.06014230151179,7.97058516482833,8.00043754372282,5091.7215186514,0.0,1.0
2004-04-14,10.75,10.79,10.75,10.79,16800,8.02282682789368,8.05267920678817,8.02282682789368,8.05267920678817,22510.7688193009,0.0,1.0
2004-04-15,10.75,10.95,10.7,10.7,30000,8.02282682789368,8.17208872236612,7.98551135427557,7.98551135427557,40197.8014630374,0.0,1.0
2004-04-16,10.95,11.07,10.75,10.75,18000,8.17208872236612,8.26164585904959,8.02282682789368,8.02282682789368,24118.6808778224,0.0,1.0
2004-04-19,10.75,11.0,10.75,10.85,27100,8.02282682789368,8.20940419598423,8.02282682789368,8.0974577751299,36312.0139882771,0.0,1.0
2004-04-20,10.55,10.73,10.55,10.73,10600,7.87356493342124,8.00790063844644,7.87356493342124,8.00790063844644,14203.2231836065,0.0,1.0
2004-04-21,10.36,10.65,10.3,10.5,5000,7.73176613367242,7.94819588065746,7.68698756533069,7.83624945980313,6699.63357717289,0.0,1.0
2004-04-22,10.65,10.65,10.4,10.4,20400,7.94819588065746,7.94819588065746,7.76161851256691,7.76161851256691,27334.5049948654,0.0,1.0
2004-04-23,10.36,10.71,10.36,10.7,9600,7.73176613367242,7.9929744489992,7.73176613367242,7.98551135427557,12863.296468172,0.0,1.0
2004-04-26,10.39,10.48,10.38,10.38,4100,7.75415541784329,7.82132327035589,7.74669232311967,7.74669232311967,5493.69953328177,0.0,1.0
2004-04-27,10.35,10.4,10.3,10.3,7700,7.7243030389488,7.76161851256691,7.68698756533069,7.68698756533069,10317.4357088463,0.0,1.0
2004-04-28,9.4,10.35,9.39,10.35,11500,7.01530904020471,7.7243030389488,7.00784594548109,7.7243030389488,15409.1572274976,0.0,1.0
2004-04-29,9.35,9.49,9.35,9.4,16400,6.9779935665866,7.08247689271731,6.9779935665866,7.01530904020471,21974.7981331271,0.0,1.0
2004-04-30,8.61,9.35,8.52,9.35,30500,6.42572455703857,6.9779935665866,6.35855670452597,6.9779935665866,40867.7648207546,0.0,1.0
2004-05-03,9.0,9.08,8.58,8.8,35000,6.71678525125983,6.77649000904881,6.4033352728677,6.56752335678739,46897.4350402102,0.0,1.0
2004-05-04,9.03,9.1,8.8,9.0,16200,6.73917453543069,6.79141619849605,6.56752335678739,6.71678525125983,21706.8127900402,0.0,1.0
2004-05-05,9.0,9.05,9.0,9.05,7500,6.71678525125983,6.75410072487794,6.71678525125983,6.75410072487794,10049.4503657593,0.0,1.0
2004-05-06,9.0,9.1,9.0,9.0,11000,6.71678525125983,6.79141619849605,6.71678525125983,6.71678525125983,14739.1938697804,0.0,1.0
2004-05-07,8.99,9.04,8.97,9.02,6600,6.70932215653621,6.74663763015432,6.69439596708896,6.73171144070707,8843.51632186821,0.0,1.0
2004-05-10,8.87,8.99,8.8,8.9,2900,6.61976501985274,6.70932215653621,6.56752335678739,6.64215430402361,3885.78747476028,0.0,1.0
2004-05-11,8.85,8.85,8.7,8.81,4700,6.6048388304055,6.6048388304055,6.49289240955117,6.57498645151101,6297.65556254252,0.0,1.0
2004-05-12,8.85,8.85,8.77,8.85,5500,6.6048388304055,6.6048388304055,6.54513407261652,6.6048388304055,7369.59693489018,0.0,1.0
2004-05-13,7.13,7.9,7.1,7.9,58900,5.32118653794251,5.8958448316614,5.29879725377164,5.8958448316614,78921.6835390966,0.0,1.0
2004-05-14,7.2,7.31,6.87,7.05,37600,5.37342820100786,5.4555222429677,5.12714607512834,5.26148178015353,50381.2445003402,0.0,1.0
2004-05-17,7.4,7.4,7.21,7.25,25900,5.5226900954803,5.5226900954803,5.38089129573148,5.41074367462597,34704.1019297556,0.0,1.0
2004-05-18,7.45,7.47,7.43,7.45,91900,5.56000556909841,5.57493175854566,5.54507937965117,5.56000556909841,123139.265148438,0.0,1.0
2004-05-19,7.41,7.47,7.4,7.45,177600,5.53015319020393,5.57493175854566,5.5226900954803,5.56000556909841,237970.984661181,0.0,1.0
2004-05-20,7.45,7.45,7.4,7.44,234400,5.56000556909841,5.56000556909841,5.5226900954803,5.55254247437479,314078.822097865,0.0,1.0
2004-05-21,7.48,7.5,7.43,7.45,71400,5.58239485326928,5.59732104271652,5.54507937965117,5.56000556909841,95670.7674820289,0.0,1.0
2004-05-24,7.49,7.55,7.4,7.55,20800,5.5898579479929,5.63463651633463,5.5226900954803,5.63463651633463,27870.4756810392,0.0,1.0
2004-05-25,7.35,7.45,7.15,7.39,38600,5.48537462186219,5.56000556909841,5.33611272738975,5.51522700075668,51721.1712157747,0.0,1.0
2004-05-26,7.43,7.48,7.35,7.35,13200,5.54507937965117,5.58239485326928,5.48537462186219,5.48537462186219,17687.0326437364,0.0,1.0
2004-05-27,7.47,7.68,7.4,7.4,14600,5.57493175854566,5.73165674774172,5.5226900954803,5.5226900954803,19562.9300453448,0.0,1.0
2004-05-28,7.4,7.48,7.4,7.47,3800,5.5226900954803,5.58239485326928,5.5226900954803,5.57493175854566,5091.7215186514,0.0,1.0
2004-06-01,7.25,7.31,7.25,7.27,12500,5.41074367462597,5.4555222429677,5.41074367462597,5.42566986407322,16749.0839429322,0.0,1.0
2004-06-02,7.28,7.28,7.25,7.28,1400,5.43313295879684,5.43313295879684,5.41074367462597,5.43313295879684,1875.89740160841,0.0,1.0
2004-06-03,7.2,7.32,7.2,7.28,4400,5.37342820100786,5.46298533769133,5.37342820100786,5.43313295879684,5895.67754791215,0.0,1.0
2004-06-04,6.92,7.27,6.9,7.27,56200,5.16446154874645,5.42566986407322,5.1495353592992,5.42566986407322,75303.8814074232,0.0,1.0
2004-06-07,6.7,6.81,6.64,6.65,43400,5.00027346482676,5.0823675067866,4.95549489648503,4.96295799120865,58152.8194498607,0.0,1.0
2004-06-08,6.8,6.82,6.69,6.69,65900,5.07490441206298,5.08983060151023,4.99281037010314,4.99281037010314,88301.1705471387,0.0,1.0
2004-06-09,7.0,7.0,6.75,6.75,3200,5.22416630653542,5.22416630653542,5.03758893844487,5.03758893844487,4287.76548939065,0.0,1.0
2004-06-10,7.25,7.25,6.95,6.95,7800,5.41074367462597,5.41074367462597,5.18685083291731,5.18685083291731,10451.4283803897,0.0,1.0
2004-06-14,7.49,7.49,6.97,7.3,28000,5.5898579479929,5.5898579479929,5.20177702236456,5.44805914824408,37517.9480321682,0.0,1.0
2004-06-15,7.81,8.15,7.55,7.55,35400,5.82867697914881,6.08242219975196,5.63463651633463,5.63463651633463,47433.405726384,0.0,1.0
2004-06-16,7.75,7.85,7.74,7.8,39700,5.78389841080707,5.85852935804329,5.77643531608345,5.82121388442518,53195.0906027528,0.0,1.0
2004-06-17,6.84,7.65,6.66,7.65,114900,5.10475679095747,5.70926746357085,4.97042108593227,5.70926746357085,153957.579603433,0.0,1.0
2004-06-18,7.01,7.09,6.84,6.9,50200,5.23162940125904,5.29133415904802,5.10475679095747,5.1495353592992,67264.3211148159,0.0,1.0
2004-06-21,7.12,7.13,7.0,7.0,12500,5.31372344321889,5.32118653794251,5.22416630653542,5.22416630653542,16749.0839429322,0.0,1.0
2004-06-22,7.55,7.88,7.11,7.14,30000,5.63463651633463,5.88091864221416,5.30626034849526,5.32864963266613,40197.8014630374,0.0,1.0
2004-06-23,7.3,7.63,7.3,7.6,18100,5.44805914824408,5.69434127412361,5.44805914824408,5.67195198995274,24252.6735493659,0.0,1.0
2004-06-24,7.25,7.3,7.25,7.27,79000,5.41074367462597,5.44805914824408,5.41074367462597,5.42566986407322,105854.210519332,0.0,1.0
2004-06-25,7.44,7.44,7.3,7.3,3400,5.55254247437479,5.55254247437479,5.44805914824408,5.44805914824408,4555.75083247757,0.0,1.0
2004-06-28,7.51,7.55,7.27,7.27,8500,5.60478413744015,5.63463651633463,5.42566986407322,5.42566986407322,11389.3770811939,0.0,1.0
2004-06-29,7.77,7.8,7.5,7.5,6800,5.79882460025432,5.82121388442518,5.59732104271652,5.59732104271652,9111.50166495513,0.0,1.0
2004-06-30,7.78,7.84,7.7,7.78,23800,5.80628769497794,5.85106626331967,5.74658293718896,5.80628769497794,31890.255827343,0.0,1.0
2004-07-01,7.86,7.88,7.75,7.75,8400,5.86599245276692,5.88091864221416,5.78389841080707,5.78389841080707,11255.3844096505,0.0,1.0
2004-07-02,7.92,7.95,7.82,7.82,6300,5.91077102110865,5.93316030527952,5.83614007387243,5.83614007387243,8441.53830723784,0.0,1.0
2004-07-06,7.9,7.9,7.75,7.85,28800,5.8958448316614,5.8958448316614,5.78389841080707,5.85852935804329,38589.8894045159,0.0,1.0
2004-07-07,7.85,7.95,7.82,7.83,8300,5.85852935804329,5.93316030527952,5.83614007387243,5.84360316859605,11121.391738107,0.0,1.0
2004-07-08,7.85,7.95,7.8,7.82,10500,5.85852935804329,5.93316030527952,5.82121388442518,5.83614007387243,14069.2305120631,0.0,1.0
2004-07-09,7.92,7.95,7.81,7.86,4700,5.91077102110865,5.93316030527952,5.82867697914881,5.86599245276692,6297.65556254252,0.0,1.0
2004-07-12,7.82,7.87,7.77,7.77,18400,5.83614007387243,5.87345554749054,5.79882460025432,5.79882460025432,24654.6515639962,0.0,1.0
2004-07-13,7.92,7.96,7.85,7.85,2000,5.91077102110865,5.94062340000314,5.85852935804329,5.85852935804329,2679.85343086916,0.0,1.0
2004-07-14,8.01,8.14,7.95,7.95,19100,5.97793887362125,6.07495910502833,5.93316030527952,5.93316030527952,25592.6002648004,0.0,1.0
2004-07-15,7.95,8.05,7.9,7.95,11100,5.93316030527952,6.00779125251574,5.8958448316614,5.93316030527952,14873.1865413238,0.0,1.0
2004-07-16,8.24,8.24,7.95,8.0,5900,6.14959005226455,6.14959005226455,5.93316030527952,5.97047577889763,7905.56762106402,0.0,1.0
2004-07-19,8.15,8.55,8.1,8.5,40800,6.08242219975196,6.38094598869684,6.04510672613385,6.34363051507873,54669.0099897308,0.0,1.0
2004-07-20,8.05,8.15,8.05,8.15,1700,6.00779125251574,6.08242219975196,6.00779125251574,6.08242219975196,2277.87541623878,0.0,1.0
2004-07-21,8.0,8.1,7.9,8.09,35900,5.97047577889763,6.04510672613385,5.8958448316614,6.03764363141022,48103.3690841013,0.0,1.0
2004-07-22,7.94,8.0,7.93,7.99,7500,5.92569721055589,5.97047577889763,5.91823411583227,5.963012684174,10049.4503657593,0.0,1.0
2004-07-23,7.88,7.98,7.88,7.92,4000,5.88091864221416,5.95554958945038,5.88091864221416,5.91077102110865,5359.70686173831,0.0,1.0
2004-07-26,7.7,7.9,7.7,7.9,4500,5.74658293718896,5.8958448316614,5.74658293718896,5.8958448316614,6029.67021945561,0.0,1.0
2004-07-27,7.6,7.67,7.55,7.6,13600,5.67195198995274,5.7241936530181,5.63463651633463,5.67195198995274,18223.0033299103,0.0,1.0
2004-07-28,7.82,7.83,7.4,7.4,26700,5.83614007387243,5.84360316859605,5.5226900954803,5.5226900954803,35776.0433021032,0.0,1.0
2004-07-29,7.75,7.8,7.73,7.8,26500,5.78389841080707,5.82121388442518,5.76897222135983,5.82121388442518,35508.0579590164,0.0,1.0
2004-07-30,7.8,7.83,7.73,7.79,1600,5.82121388442518,5.84360316859605,5.76897222135983,5.81375078970156,2143.88274469533,0.0,1.0
2004-08-02,7.76,7.8,7.75,7.75,4400,5.7913615055307,5.82121388442518,5.78389841080707,5.78389841080707,5895.67754791214,0.0,1.0
2004-08-03,7.76,7.76,7.74,7.75,13200,5.7913615055307,5.7913615055307,5.77643531608345,5.78389841080707,17687.0326437364,0.0,1.0
2004-08-04,7.75,7.76,7.75,7.76,4100,5.78389841080707,5.7913615055307,5.78389841080707,5.7913615055307,5493.69953328178,0.0,1.0
2004-08-05,7.75,7.8,7.75,7.8,6600,5.78389841080707,5.82121388442518,5.78389841080707,5.82121388442518,8843.51632186822,0.0,1.0
2004-08-06,7.75,7.78,7.65,7.7,18700,5.78389841080707,5.80628769497794,5.70926746357085,5.74658293718896,25056.6295786266,0.0,1.0
2004-08-09,7.77,7.81,7.66,7.7,13700,5.79882460025432,5.82867697914881,5.71673055829448,5.74658293718896,18356.9960014537,0.0,1.0
2004-08-10,7.9,8.0,7.87,7.87,39900,5.8958448316614,5.97047577889763,5.87345554749054,5.87345554749054,53463.0759458397,0.0,1.0
2004-08-11,7.65,7.96,7.65,7.96,7600,5.70926746357085,5.94062340000314,5.70926746357085,5.94062340000314,10183.4430373028,0.0,1.0
2004-08-12,7.7,7.7,7.61,7.7,8200,5.74658293718896,5.74658293718896,5.67941508467637,5.74658293718896,10987.3990665635,0.0,1.0
2004-08-13,7.75,7.75,7.6,7.65,15200,5.78389841080707,5.78389841080707,5.67195198995274,5.70926746357085,20366.8860746056,0.0,1.0
2004-08-16,7.75,7.79,7.7,7.7,8300,5.78389841080707,5.81375078970156,5.74658293718896,5.74658293718896,11121.391738107,0.0,1.0
2004-08-17,7.78,7.78,7.74,7.75,4300,5.80628769497794,5.80628769497794,5.77643531608345,5.78389841080707,5761.68487636869,0.0,1.0
2004-08-18,7.77,7.81,7.77,7.77,500,5.79882460025432,5.82867697914881,5.79882460025432,5.79882460025432,669.963357717289,0.0,1.0
2004-08-19,7.78,7.78,7.75,7.75,21100,5.80628769497794,5.80628769497794,5.78389841080707,5.78389841080707,28272.4536956696,0.0,1.0
2004-08-20,7.75,7.78,7.75,7.78,130500,5.78389841080707,5.80628769497794,5.78389841080707,5.80628769497794,174860.436364213,0.0,1.0
2004-08-23,7.67,7.75,7.66,7.75,18600,5.7241936530181,5.78389841080707,5.71673055829448,5.78389841080707,24922.6369070831,0.0,1.0
2004-08-24,7.6,7.7,7.6,7.65,10300,5.67195198995274,5.74658293718896,5.67195198995274,5.70926746357085,13801.2451689762,0.0,1.0
2004-08-25,7.3,7.55,7.25,7.55,9700,5.44805914824408,5.63463651633463,5.41074367462597,5.63463651633463,12997.2891397154,0.0,1.0
2004-08-26,7.62,7.62,7.2,7.2,19600,5.68687817939999,5.68687817939999,5.37342820100786,5.37342820100786,26262.5636225177,0.0,1.0
2004-08-27,7.65,7.65,7.23,7.55,24600,5.70926746357085,5.70926746357085,5.39581748517873,5.63463651633463,32962.1971996907,0.0,1.0
2004-08-30,7.6,7.7,7.51,7.65,26100,5.67195198995274,5.74658293718896,5.60478413744015,5.70926746357085,34972.0872728425,0.0,1.0
2004-08-31,7.59,7.65,7.55,7.62,35400,5.66448889522912,5.70926746357085,5.63463651633463,5.68687817939999,47433.4057263841,0.0,1.0
2004-09-01,7.62,7.64,7.59,7.6,68100,5.68687817939999,5.70180436884723,5.66448889522912,5.67195198995274,91249.0093210947,0.0,1.0
2004-09-02,7.44,7.6,7.39,7.6,6800,5.55254247437479,5.67195198995274,5.51522700075668,5.67195198995274,9111.50166495513,0.0,1.0
2004-09-03,7.5,7.6,7.46,7.46,6500,5.59732104271652,5.67195198995274,5.56746866382204,5.56746866382204,8709.52365032476,0.0,1.0
2004-09-07,7.41,7.53,7.2,7.45,29800,5.53015319020393,5.61971032688739,5.37342820100786,5.56000556909841,39929.8161199504,0.0,1.0
2004-09-08,7.55,7.59,7.45,7.45,8400,5.63463651633463,5.66448889522912,5.56000556909841,5.56000556909841,11255.3844096505,0.0,1.0
2004-09-09,7.4,7.55,7.4,7.49,6900,5.5226900954803,5.63463651633463,5.5226900954803,5.5898579479929,9245.4943364986,0.0,1.0
2004-09-10,7.41,7.45,7.41,7.43,600,5.53015319020393,5.56000556909841,5.53015319020393,5.54507937965117,803.956029260746,0.0,1.0
2004-09-13,7.38,7.41,7.3,7.4,16000,5.50776390603306,5.53015319020393,5.44805914824408,5.5226900954803,21438.8274469532,0.0,1.0
2004-09-14,7.38,7.38,7.3,7.3,2000,5.50776390603306,5.50776390603306,5.44805914824408,5.44805914824408,2679.85343086916,0.0,1.0
2004-09-15,7.4,7.4,7.33,7.34,5500,5.5226900954803,5.5226900954803,5.47044843241495,5.47791152713857,7369.59693489019,0.0,1.0
2004-09-16,7.27,7.4,7.2,7.4,19200,5.42566986407322,5.5226900954803,5.37342820100786,5.5226900954803,25726.5929363439,0.0,1.0
2004-09-17,7.27,7.32,7.25,7.25,2800,5.42566986407322,5.46298533769133,5.41074367462597,5.41074367462597,3751.79480321682,0.0,1.0
2004-09-20,7.2,7.31,7.2,7.31,24600,5.37342820100786,5.4555222429677,5.37342820100786,5.4555222429677,32962.1971996906,0.0,1.0
2004-09-21,7.23,7.26,7.0,7.1,12200,5.39581748517873,5.4182067693496,5.22416630653542,5.29879725377164,16347.1059283019,0.0,1.0
2004-09-22,7.25,7.3,7.2,7.23,9600,5.41074367462597,5.44805914824408,5.37342820100786,5.39581748517873,12863.296468172,0.0,1.0
2004-09-23,7.24,7.25,6.92,7.22,26200,5.40328057990235,5.41074367462597,5.16446154874645,5.38835439045511,35106.079944386,0.0,1.0
2004-09-24,7.22,7.26,7.2,7.2,7600,5.38835439045511,5.4182067693496,5.37342820100786,5.37342820100786,10183.4430373028,0.0,1.0
2004-09-27,7.38,7.39,7.15,7.2,16000,5.50776390603306,5.51522700075668,5.33611272738975,5.37342820100786,21438.8274469532,0.0,1.0
2004-09-28,7.3,7.39,7.3,7.32,7600,5.44805914824408,5.51522700075668,5.44805914824408,5.46298533769133,10183.4430373028,0.0,1.0
2004-09-29,7.25,7.31,7.14,7.3,14300,5.41074367462597,5.4555222429677,5.32864963266613,5.44805914824408,19160.9520307145,0.0,1.0
2004-09-30,7.35,7.39,7.1,7.25,14900,5.48537462186219,5.51522700075668,5.29879725377164,5.41074367462597,19964.9080599752,0.0,1.0
2004-10-01,7.37,7.39,7.2,7.35,15100,5.50030081130944,5.51522700075668,5.37342820100786,5.48537462186219,20232.8934030621,0.0,1.0
2004-10-04,7.2,7.39,7.05,7.39,14900,5.37342820100786,5.51522700075668,5.26148178015353,5.51522700075668,19964.9080599752,0.0,1.0
2004-10-05,7.12,7.23,6.95,7.23,15500,5.31372344321889,5.39581748517873,5.18685083291731,5.39581748517873,20768.864089236,0.0,1.0
2004-10-06,7.38,7.62,7.04,7.1,41100,5.50776390603306,5.68687817939999,5.25401868542991,5.29879725377164,55070.9880043612,0.0,1.0
2004-10-07,7.21,7.4,7.14,7.4,12900,5.38089129573148,5.5226900954803,5.32864963266613,5.5226900954803,17285.0546291061,0.0,1.0
2004-10-08,7.19,7.25,7.1,7.25,13600,5.36596510628424,5.41074367462597,5.29879725377164,5.41074367462597,18223.0033299103,0.0,1.0
2004-10-11,7.19,7.23,7.14,7.18,3500,5.36596510628424,5.39581748517873,5.32864963266613,5.35850201156062,4689.74350402102,0.0,1.0
2004-10-12,7.3,7.36,7.2,7.2,4000,5.44805914824408,5.49283771658582,5.37342820100786,5.37342820100786,5359.70686173832,0.0,1.0
2004-10-13,7.16,7.3,7.16,7.29,9200,5.34357582211338,5.44805914824408,5.34357582211338,5.44059605352046,12327.3257819981,0.0,1.0
2004-10-14,7.16,7.19,7.16,7.17,3300,5.34357582211338,5.36596510628424,5.34357582211338,5.351038916837,4421.7581609341,0.0,1.0
2004-10-15,7.15,7.22,7.1,7.1,7300,5.33611272738975,5.38835439045511,5.29879725377164,5.29879725377164,9781.46502267243,0.0,1.0
2004-10-18,7.12,7.17,7.11,7.15,8400,5.31372344321889,5.351038916837,5.30626034849526,5.33611272738975,11255.3844096505,0.0,1.0
2004-10-19,6.94,7.37,6.94,7.15,12200,5.17938773819369,5.50030081130944,5.17938773819369,5.33611272738975,16347.1059283019,0.0,1.0
2004-10-20,6.74,6.96,6.6,6.94,33600,5.03012584372125,5.19431392764093,4.92564251759054,5.17938773819369,45021.5376386018,0.0,1.0
2004-10-21,6.89,6.95,6.74,6.74,7100,5.14207226457558,5.18685083291731,5.03012584372125,5.03012584372125,9513.47967958551,0.0,1.0
2004-10-22,6.9,6.9,6.83,6.85,6900,5.1495353592992,5.1495353592992,5.09729369623385,5.11221988568109,9245.49433649859,0.0,1.0
2004-10-25,6.81,6.89,6.81,6.89,3100,5.0823675067866,5.14207226457558,5.0823675067866,5.14207226457558,4153.7728178472,0.0,1.0
2004-10-26,6.52,6.81,6.5,6.81,24900,4.86593775980156,5.0823675067866,4.85101157035432,5.0823675067866,33364.175214321,0.0,1.0
2004-10-27,6.6,6.65,6.52,6.52,25000,4.92564251759054,4.96295799120865,4.86593775980156,4.86593775980156,33498.1678858645,0.0,1.0
2004-10-28,6.0,6.4,6.0,6.4,26100,4.47785683417322,4.7763806231181,4.47785683417322,4.7763806231181,34972.0872728425,0.0,1.0
2004-10-29,6.0,6.03,5.8,6.03,19600,4.47785683417322,4.50024611834409,4.32859493970078,4.50024611834409,26262.5636225177,0.0,1.0
2004-11-01,5.76,6.0,5.76,5.99,42100,4.29874256080629,4.47785683417322,4.29874256080629,4.4703937394496,56410.9147197957,0.0,1.0
2004-11-02,5.7,5.8,5.5,5.8,45800,4.25396399246456,4.32859493970078,4.10470209799212,4.32859493970078,61368.6435669037,0.0,1.0
2004-11-03,5.47,5.65,5.45,5.6,37900,4.08231281382125,4.21664851884645,4.06738662437401,4.17933304522834,50783.2225149705,0.0,1.0
2004-11-04,5.3,5.64,5.3,5.57,10000,3.95544020351968,4.20918542412283,3.95544020351968,4.15694376105747,13399.2671543458,0.0,1.0
2004-11-05,5.0,5.48,4.96,5.36,73100,3.73154736181102,4.08977590854487,3.70169498291653,4.00021877186141,97948.6428982676,0.0,1.0
2004-11-08,5.4,5.42,4.97,5.0,43300,4.0300711507559,4.04499734020314,3.70915807764015,3.73154736181102,58018.8267783172,0.0,1.0
2004-11-09,5.91,6.03,5.4,5.4,76800,4.41068898166062,4.50024611834409,4.0300711507559,4.0300711507559,102906.371745376,0.0,1.0
2004-11-10,5.97,6.05,5.92,5.98,55800,4.45546755000235,4.51517230779133,4.41815207638424,4.46293064472597,74767.9107212495,0.0,1.0
2004-11-11,6.07,6.12,5.97,5.98,60100,4.53009849723857,4.56741397085668,4.45546755000235,4.46293064472597,80529.5955976182,0.0,1.0
2004-11-12,6.08,6.17,6.07,6.1,60600,4.53756159196219,4.60472944447479,4.53009849723857,4.55248778140944,81199.5589553355,0.0,1.0
2004-11-15,6.0,6.15,6.0,6.0,58100,4.47785683417322,4.58980325502755,4.47785683417322,4.47785683417322,77849.742166749,0.0,1.0
2004-11-16,6.0,6.2,6.0,6.1,116700,4.47785683417322,4.62711872864566,4.47785683417322,4.55248778140944,156369.447691215,0.0,1.0
2004-11-17,6.06,6.1,5.98,6.05,91000,4.52263540251495,4.55248778140944,4.46293064472597,4.51517230779133,121933.331104547,0.0,1.0
2004-11-18,6.4,6.5,6.0,6.1,23100,4.7763806231181,4.85101157035432,4.47785683417322,4.55248778140944,30952.3071265388,0.0,1.0
2004-11-19,6.33,6.35,6.3,6.3,9600,4.72413896005275,4.73906514949999,4.70174967588188,4.70174967588188,12863.2964681719,0.0,1.0
2004-11-22,6.23,6.3,6.15,6.23,9600,4.64950801281653,4.70174967588188,4.58980325502755,4.64950801281653,12863.2964681719,0.0,1.0
2004-11-23,6.13,6.2,6.05,6.2,10500,4.57487706558031,4.62711872864566,4.51517230779133,4.62711872864566,14069.2305120631,0.0,1.0
2004-11-24,6.09,6.15,5.75,5.85,27600,4.54502468668582,4.58980325502755,4.29127946608267,4.36591041331889,36981.9773459943,0.0,1.0
2004-11-26,6.15,6.15,6.05,6.08,10300,4.58980325502755,4.58980325502755,4.51517230779133,4.53756159196219,13801.2451689762,0.0,1.0
2004-11-29,6.09,6.15,5.9,6.15,19400,4.54502468668582,4.58980325502755,4.403225886937,4.58980325502755,25994.5782794308,0.0,1.0
2004-11-30,6.02,6.11,5.99,6.04,28000,4.49278302362046,4.55995087613306,4.4703937394496,4.50770921306771,37517.9480321682,0.0,1.0
2004-12-01,6.04,6.15,6.03,6.03,14800,4.50770921306771,4.58980325502755,4.50024611834409,4.50024611834409,19830.9153884317,0.0,1.0
2004-12-02,6.17,6.17,6.04,6.05,23900,4.60472944447479,4.60472944447479,4.50770921306771,4.51517230779133,32024.2484988864,0.0,1.0
2004-12-03,6.2,6.29,6.04,6.2,20900,4.62711872864566,4.69428658115826,4.50770921306771,4.62711872864566,28004.4683525827,0.0,1.0
2004-12-06,6.11,6.19,6.1,6.12,13400,4.55995087613306,4.61965563392204,4.55248778140944,4.56741397085668,17955.0179868234,0.0,1.0
2004-12-07,6.12,6.29,6.06,6.1,11800,4.56741397085668,4.69428658115826,4.52263540251495,4.55248778140944,15811.135242128,0.0,1.0
2004-12-08,6.18,6.22,6.1,6.22,13900,4.61219253919842,4.6420449180929,4.55248778140944,4.6420449180929,18624.9813445406,0.0,1.0
2004-12-09,6.18,6.23,6.1,6.23,3900,4.61219253919842,4.64950801281653,4.55248778140944,4.64950801281653,5225.71419019485,0.0,1.0
2004-12-10,6.18,6.21,6.15,6.18,5300,4.61219253919842,4.63458182336928,4.58980325502755,4.61219253919842,7101.61159180326,0.0,1.0
2004-12-13,6.18,6.2,6.1,6.18,51200,4.61219253919842,4.62711872864566,4.55248778140944,4.61219253919842,68604.2478302503,0.0,1.0
2004-12-14,6.17,6.23,6.05,6.15,36400,4.60472944447479,4.64950801281653,4.51517230779133,4.58980325502755,48773.3324418187,0.0,1.0
2004-12-15,6.19,6.24,6.16,6.17,4800,4.61965563392204,4.65697110754015,4.59726634975117,4.60472944447479,6431.64823408597,0.0,1.0
2004-12-16,6.25,6.26,6.06,6.15,28700,4.66443420226377,4.67189729698739,4.52263540251495,4.58980325502755,38455.8967329724,0.0,1.0
2004-12-17,6.2,6.29,6.15,6.25,5700,4.62711872864566,4.69428658115826,4.58980325502755,4.66443420226377,7637.5822779771,0.0,1.0
2004-12-20,6.18,6.27,6.07,6.24,18100,4.61219253919842,4.67936039171101,4.53009849723857,4.65697110754015,24252.6735493658,0.0,1.0
2004-12-21,6.2,6.25,6.18,6.18,3800,4.62711872864566,4.66443420226377,4.61219253919842,4.61219253919842,5091.7215186514,0.0,1.0
2004-12-22,6.24,6.25,6.16,6.16,6400,4.65697110754015,4.66443420226377,4.59726634975117,4.59726634975117,8575.5309787813,0.0,1.0
2004-12-23,6.28,6.29,6.15,6.2,7000,4.68682348643464,4.69428658115826,4.58980325502755,4.62711872864566,9379.48700804204,0.0,1.0
2004-12-27,6.23,6.29,6.15,6.28,9100,4.64950801281653,4.69428658115826,4.58980325502755,4.68682348643464,12193.3331104547,0.0,1.0
2004-12-28,6.28,6.29,6.18,6.2,5800,4.68682348643464,4.69428658115826,4.61219253919842,4.62711872864566,7771.57494952055,0.0,1.0
2004-12-29,6.24,6.35,6.2,6.3,14500,4.65697110754015,4.73906514949999,4.62711872864566,4.70174967588188,19428.9373738014,0.0,1.0
2004-12-30,6.4,6.45,6.28,6.34,9900,4.7763806231181,4.81369609673621,4.68682348643464,4.73160205477637,13265.2744828023,0.0,1.0
2004-12-31,6.78,6.8,6.4,6.41,24500,5.05997822261574,5.07490441206298,4.7763806231181,4.78384371784172,32828.2045281472,0.0,1.0
2005-01-03,6.9,6.95,6.82,6.82,13900,5.1495353592992,5.18685083291731,5.08983060151023,5.08983060151023,18624.9813445406,0.0,1.0
2005-01-04,6.65,6.9,6.55,6.9,27400,4.96295799120865,5.1495353592992,4.88832704397243,5.1495353592992,36713.9920029075,0.0,1.0
2005-01-05,6.82,6.82,6.69,6.7,17100,5.08983060151023,5.08983060151023,4.99281037010314,5.00027346482676,22912.7468339313,0.0,1.0
2005-01-06,6.85,6.85,6.79,6.82,20800,5.11221988568109,5.11221988568109,5.06744131733936,5.08983060151023,27870.4756810392,0.0,1.0
2005-01-07,6.84,6.85,6.84,6.84,8500,5.10475679095747,5.11221988568109,5.10475679095747,5.10475679095747,11389.3770811939,0.0,1.0
2005-01-10,6.88,6.88,6.77,6.84,12500,5.13460916985196,5.13460916985196,5.05251512789212,5.10475679095747,16749.0839429322,0.0,1.0
2005-01-11,6.85,6.95,6.85,6.9,6900,5.11221988568109,5.18685083291731,5.11221988568109,5.1495353592992,9245.49433649859,0.0,1.0
2005-01-12,6.9,6.97,6.85,6.86,12600,5.1495353592992,5.20177702236456,5.11221988568109,5.11968298040471,16883.0766144757,0.0,1.0
2005-01-13,6.9,6.95,6.9,6.95,7500,5.1495353592992,5.18685083291731,5.1495353592992,5.18685083291731,10049.4503657593,0.0,1.0
2005-01-14,6.75,6.79,6.6,6.7,11100,5.03758893844487,5.06744131733936,4.92564251759054,5.00027346482676,14873.1865413238,0.0,1.0
2005-01-18,6.6,6.8,6.58,6.8,14600,4.92564251759054,5.07490441206298,4.9107163281433,5.07490441206298,19562.9300453448,0.0,1.0
2005-01-19,6.5,6.59,6.5,6.59,2100,4.85101157035432,4.91817942286692,4.85101157035432,4.91817942286692,2813.84610241261,0.0,1.0
2005-01-20,6.51,6.51,6.5,6.5,7500,4.85847466507794,4.85847466507794,4.85101157035432,4.85101157035432,10049.4503657593,0.0,1.0
2005-01-21,6.72,6.72,6.6,6.6,7300,5.015199654274,5.015199654274,4.92564251759054,4.92564251759054,9781.46502267243,0.0,1.0
2005-01-24,6.7,6.8,6.63,6.72,22700,5.00027346482676,5.07490441206298,4.94803180176141,5.015199654274,30416.3364403649,0.0,1.0
2005-01-25,6.45,6.7,6.45,6.7,7800,4.81369609673621,5.00027346482676,4.81369609673621,5.00027346482676,10451.4283803897,0.0,1.0
2005-01-26,6.23,6.4,6.09,6.35,34600,4.64950801281653,4.7763806231181,4.54502468668582,4.73906514949999,46361.4643540364,0.0,1.0
2005-01-27,6.2,6.2,6.09,6.2,16700,4.62711872864566,4.62711872864566,4.54502468668582,4.62711872864566,22376.7761477575,0.0,1.0
2005-01-28,6.39,6.39,6.2,6.27,9200,4.76891752839448,4.76891752839448,4.62711872864566,4.67936039171101,12327.3257819981,0.0,1.0
2005-01-31,6.3,6.48,6.1,6.38,17900,4.70174967588188,4.83608538090708,4.55248778140944,4.76145443367086,23984.6882062789,0.0,1.0
2005-02-01,6.55,6.55,6.29,6.29,58000,4.88832704397243,4.88832704397243,4.69428658115826,4.69428658115826,77715.7494952055,0.0,1.0
2005-02-02,6.49,6.5,6.48,6.48,900,4.8435484756307,4.85101157035432,4.83608538090708,4.83608538090708,1205.93404389112,0.0,1.0
2005-02-03,6.49,6.49,6.48,6.48,600,4.8435484756307,4.8435484756307,4.83608538090708,4.83608538090708,803.956029260747,0.0,1.0
2005-02-04,6.35,6.46,6.35,6.45,2700,4.73906514949999,4.82115919145983,4.73906514949999,4.81369609673621,3617.80213167336,0.0,1.0
2005-02-07,6.32,6.4,6.21,6.4,10200,4.71667586532912,4.7763806231181,4.63458182336928,4.7763806231181,13667.2524974327,0.0,1.0
2005-02-08,6.29,6.29,6.17,6.22,4800,4.69428658115826,4.69428658115826,4.60472944447479,4.6420449180929,6431.64823408597,0.0,1.0
2005-02-09,6.29,6.29,6.25,6.25,9600,4.69428658115826,4.69428658115826,4.66443420226377,4.66443420226377,12863.2964681719,0.0,1.0
2005-02-10,6.31,6.35,6.26,6.29,1500,4.7092127706055,4.73906514949999,4.67189729698739,4.69428658115826,2009.89007315187,0.0,1.0
2005-02-11,6.38,6.38,6.38,6.38,300,4.76145443367086,4.76145443367086,4.76145443367086,4.76145443367086,401.978014630373,0.0,1.0
2005-02-14,6.4,6.48,6.39,6.48,7700,4.7763806231181,4.83608538090708,4.76891752839448,4.83608538090708,10317.4357088463,0.0,1.0
2005-02-15,6.36,6.36,6.26,6.33,12400,4.74652824422361,4.74652824422361,4.67189729698739,4.72413896005275,16615.0912713888,0.0,1.0
2005-02-16,6.4,6.4,6.3,6.31,8900,4.7763806231181,4.7763806231181,4.70174967588188,4.7092127706055,11925.3477673677,0.0,1.0
2005-02-17,6.35,6.35,6.2,6.35,9200,4.73906514949999,4.73906514949999,4.62711872864566,4.73906514949999,12327.3257819981,0.0,1.0
2005-02-18,6.34,6.4,6.25,6.4,10100,4.73160205477637,4.7763806231181,4.66443420226377,4.7763806231181,13533.2598258892,0.0,1.0
2005-02-22,6.03,6.3,6.03,6.3,21100,4.50024611834409,4.70174967588188,4.50024611834409,4.70174967588188,28272.4536956696,0.0,1.0
2005-02-23,6.15,6.19,6.04,6.04,9000,4.58980325502755,4.61965563392204,4.50770921306771,4.50770921306771,12059.3404389112,0.0,1.0
2005-02-24,6.29,6.29,6.05,6.1,8900,4.69428658115826,4.69428658115826,4.51517230779133,4.55248778140944,11925.3477673677,0.0,1.0
2005-02-25,6.19,6.41,6.18,6.39,27700,4.61965563392204,4.78384371784172,4.61219253919842,4.76891752839448,37115.9700175378,0.0,1.0
2005-02-28,6.2,6.3,6.19,6.19,27700,4.62711872864566,4.70174967588188,4.61965563392204,4.61965563392204,37115.9700175378,0.0,1.0
2005-03-01,6.18,6.23,6.1,6.15,82600,4.61219253919842,4.64950801281653,4.55248778140944,4.58980325502755,110677.946694896,0.0,1.0
2005-03-02,6.15,6.2,6.05,6.2,9300,4.58980325502755,4.62711872864566,4.51517230779133,4.62711872864566,12461.3184535416,0.0,1.0
2005-03-03,6.29,6.32,6.23,6.25,28700,4.69428658115826,4.71667586532912,4.64950801281653,4.66443420226377,38455.8967329724,0.0,1.0
2005-03-04,6.29,6.33,6.25,6.3,8400,4.69428658115826,4.72413896005275,4.66443420226377,4.70174967588188,11255.3844096505,0.0,1.0
2005-03-07,6.25,6.3,6.21,6.25,34800,4.66443420226377,4.70174967588188,4.63458182336928,4.66443420226377,46629.4496971233,0.0,1.0
2005-03-08,6.27,6.27,6.25,6.25,24900,4.67936039171101,4.67936039171101,4.66443420226377,4.66443420226377,33364.175214321,0.0,1.0
2005-03-09,6.15,6.27,6.15,6.26,46600,4.58980325502755,4.67936039171101,4.58980325502755,4.67189729698739,62440.5849392513,0.0,1.0
2005-03-10,6.08,6.19,6.0,6.15,40700,4.53756159196219,4.61965563392204,4.47785683417322,4.58980325502755,54535.0173181874,0.0,1.0
2005-03-11,6.1,6.1,5.98,6.07,23000,4.55248778140944,4.55248778140944,4.46293064472597,4.53009849723857,30818.3144549953,0.0,1.0
2005-03-14,6.05,6.1,6.0,6.08,24700,4.51517230779133,4.55248778140944,4.47785683417322,4.53756159196219,33096.1898712341,0.0,1.0
2005-03-15,6.05,6.1,6.0,6.07,15400,4.51517230779133,4.55248778140944,4.47785683417322,4.53009849723857,20634.8714176925,0.0,1.0
2005-03-16,5.99,6.05,5.98,6.05,16300,4.4703937394496,4.51517230779133,4.46293064472597,4.51517230779133,21840.8054615836,0.0,1.0
2005-03-17,6.01,6.03,6.0,6.02,6300,4.48531992889684,4.50024611834409,4.47785683417322,4.49278302362046,8441.53830723784,0.0,1.0
2005-03-18,5.96,6.0,5.91,5.91,11400,4.44800445527873,4.47785683417322,4.41068898166062,4.41068898166062,15275.1645559542,0.0,1.0
2005-03-21,5.88,6.02,5.87,5.96,18300,4.38829969748975,4.49278302362046,4.38083660276613,4.44800445527873,24520.6588924528,0.0,1.0
2005-03-22,5.97,5.99,5.9,5.9,5800,4.45546755000235,4.4703937394496,4.403225886937,4.403225886937,7771.57494952056,0.0,1.0
2005-03-23,5.9,6.03,5.9,5.97,14200,4.403225886937,4.50024611834409,4.403225886937,4.45546755000235,19026.959359171,0.0,1.0
2005-03-24,5.93,5.94,5.84,5.9,16500,4.42561517110786,4.43307826583149,4.35844731859527,4.403225886937,22108.7908046706,0.0,1.0
2005-03-28,5.98,5.99,5.94,5.95,28000,4.46293064472597,4.4703937394496,4.43307826583149,4.44054136055511,37517.9480321682,0.0,1.0
2005-03-29,6.0,6.0,5.92,5.98,21100,4.47785683417322,4.47785683417322,4.41815207638424,4.46293064472597,28272.4536956696,0.0,1.0
2005-03-30,5.96,6.03,5.96,6.0,7600,4.44800445527873,4.50024611834409,4.44800445527873,4.47785683417322,10183.4430373028,0.0,1.0
2005-03-31,5.9,5.95,5.81,5.9,17000,4.403225886937,4.44054136055511,4.3360580344244,4.403225886937,22778.7541623878,0.0,1.0
2005-04-01,5.86,5.9,5.86,5.9,12600,4.37337350804251,4.403225886937,4.37337350804251,4.403225886937,16883.0766144757,0.0,1.0
2005-04-04,5.79,5.9,5.79,5.85,9300,4.32113184497716,4.403225886937,4.32113184497716,4.36591041331889,12461.3184535416,0.0,1.0
2005-04-05,5.6,5.79,5.6,5.76,32700,4.17933304522834,4.32113184497716,4.17933304522834,4.29874256080629,43815.6035947107,0.0,1.0
2005-04-06,5.6,5.66,5.56,5.6,6200,4.17933304522834,4.22411161357007,4.14948066633385,4.17933304522834,8307.54563569438,0.0,1.0
2005-04-07,5.57,5.58,5.5,5.56,4800,4.15694376105747,4.16440685578109,4.10470209799212,4.14948066633385,6431.64823408598,0.0,1.0
2005-04-08,5.59,5.6,5.52,5.59,2100,4.17186995050472,4.17933304522834,4.11962828743936,4.17186995050472,2813.84610241261,0.0,1.0
2005-04-11,5.5,5.55,5.46,5.55,2500,4.10470209799212,4.14201757161023,4.07484971909763,4.14201757161023,3349.81678858644,0.0,1.0
2005-04-12,5.46,5.54,5.45,5.54,8300,4.07484971909763,4.13455447688661,4.06738662437401,4.13455447688661,11121.391738107,0.0,1.0
2005-04-13,5.54,5.55,5.43,5.43,4600,4.13455447688661,4.14201757161023,4.05246043492676,4.05246043492676,6163.66289099905,0.0,1.0
2005-04-14,5.45,5.48,5.37,5.48,4100,4.06738662437401,4.08977590854487,4.00768186658503,4.08977590854487,5493.69953328177,0.0,1.0
2005-04-15,5.45,5.45,5.36,5.4,8200,4.06738662437401,4.06738662437401,4.00021877186141,4.0300711507559,10987.3990665635,0.0,1.0
2005-04-18,5.28,5.38,5.28,5.36,6000,3.94051401407243,4.01514496130865,3.94051401407243,4.00021877186141,8039.56029260747,0.0,1.0
2005-04-19,5.26,5.28,5.26,5.28,4000,3.92558782462519,3.94051401407243,3.92558782462519,3.94051401407243,5359.70686173831,0.0,1.0
2005-04-20,5.2,5.26,5.1,5.25,11100,3.88080925628346,3.92558782462519,3.80617830904724,3.91812472990157,14873.1865413238,0.0,1.0
2005-04-21,5.12,5.12,5.01,5.1,5300,3.82110449849448,3.82110449849448,3.73901045653464,3.80617830904724,7101.61159180326,0.0,1.0
2005-04-22,5.2,5.2,5.1,5.12,2400,3.88080925628346,3.88080925628346,3.80617830904724,3.82110449849448,3215.82411704299,0.0,1.0
2005-04-25,5.0,5.15,5.0,5.15,12200,3.73154736181102,3.84349378266535,3.73154736181102,3.84349378266535,16347.1059283018,0.0,1.0
2005-04-26,4.88,5.0,4.88,5.0,3400,3.64199022512755,3.73154736181102,3.64199022512755,3.73154736181102,4555.75083247757,0.0,1.0
2005-04-27,4.8,4.98,4.79,4.98,24600,3.58228546733858,3.71662117236377,3.57482237261495,3.71662117236377,32962.1971996906,0.0,1.0
2005-04-28,4.7,4.79,4.2,4.79,28400,3.50765452010236,3.57482237261495,3.13449978392125,3.57482237261495,38053.918718342,0.0,1.0
2005-04-29,4.7,4.78,4.7,4.7,1500,3.50765452010236,3.56735927789133,3.50765452010236,3.50765452010236,2009.89007315186,0.0,1.0
2005-05-02,4.72,4.74,4.61,4.7,19000,3.5225807095496,3.53750689899684,3.44048666758976,3.50765452010236,25458.607593257,0.0,1.0
2005-05-03,5.0,5.0,4.52,4.53,38500,3.73154736181102,3.73154736181102,3.37331881507716,3.38078190980078,51587.1785442312,0.0,1.0
2005-05-04,4.98,5.01,4.8,5.0,133500,3.71662117236377,3.73901045653464,3.58228546733858,3.73154736181102,178880.216510516,0.0,1.0
2005-05-05,4.93,5.08,4.85,5.08,27000,3.67930569874566,3.79125211959999,3.61960094095669,3.79125211959999,36178.0213167336,0.0,1.0
2005-05-06,4.7,4.94,4.7,4.94,3600,3.50765452010236,3.68676879346928,3.50765452010236,3.68676879346928,4823.73617556448,0.0,1.0
2005-05-09,4.69,4.7,4.52,4.7,24700,3.50019142537873,3.50765452010236,3.37331881507716,3.50765452010236,33096.1898712341,0.0,1.0
2005-05-10,4.6,4.63,4.55,4.63,21500,3.43302357286613,3.455412857037,3.39570809924802,3.455412857037,28808.4243818435,0.0,1.0
2005-05-11,4.4,4.52,4.4,4.52,26600,3.28376167839369,3.37331881507716,3.28376167839369,3.37331881507716,35642.0506305598,0.0,1.0
2005-05-12,4.34,4.35,4.3,4.35,28300,3.23898311005196,3.24644620477558,3.20913073115747,3.24644620477558,37919.9260467986,0.0,1.0
2005-05-13,4.12,4.35,4.12,4.34,51300,3.07479502613228,3.24644620477558,3.07479502613228,3.23898311005196,68738.2405017938,0.0,1.0
2005-05-16,4.11,4.18,4.1,4.12,13000,3.06733193140866,3.11957359447401,3.05986883668503,3.07479502613228,17419.0473006495,0.0,1.0
2005-05-17,4.1,4.11,4.05,4.11,16500,3.05986883668503,3.06733193140866,3.02255336306692,3.06733193140866,22108.7908046706,0.0,1.0
2005-05-18,4.11,4.12,4.1,4.11,12500,3.06733193140866,3.07479502613228,3.05986883668503,3.06733193140866,16749.0839429322,0.0,1.0
2005-05-19,4.07,4.12,4.05,4.12,55900,3.03747955251417,3.07479502613228,3.02255336306692,3.07479502613228,74901.9033927929,0.0,1.0
2005-05-20,4.09,4.11,4.05,4.05,51000,3.05240574196141,3.06733193140866,3.02255336306692,3.02255336306692,68336.2624871635,0.0,1.0
2005-05-23,3.83,4.2,3.83,4.1,48100,2.85836527914724,3.13449978392125,2.85836527914724,3.05986883668503,64450.4750124032,0.0,1.0
2005-05-24,4.0,4.03,3.88,3.88,107900,2.98523788944881,3.00762717361968,2.89568075276535,2.89568075276535,144578.092595391,0.0,1.0
2005-05-25,4.0,4.05,3.97,4.02,26000,2.98523788944881,3.02255336306692,2.96284860527795,3.00016407889606,34838.0946012991,0.0,1.0
2005-05-26,4.05,4.09,4.0,4.0,36300,3.02255336306692,3.05240574196141,2.98523788944881,2.98523788944881,48639.3397702752,0.0,1.0
2005-05-27,4.19,4.2,4.05,4.1,76200,3.12703668919763,3.13449978392125,3.02255336306692,3.05986883668503,102102.415716115,0.0,1.0
2005-05-31,4.35,4.39,4.35,4.39,11400,3.24644620477558,3.27629858367007,3.24644620477558,3.27629858367007,15275.1645559542,0.0,1.0
2005-06-01,4.31,4.35,4.2,4.35,13400,3.2165938258811,3.24644620477558,3.13449978392125,3.24644620477558,17955.0179868233,0.0,1.0
2005-06-02,4.27,4.27,4.16,4.26,2300,3.18674144698661,3.18674144698661,3.10464740502677,3.17927835226299,3081.83144549953,0.0,1.0
2005-06-03,4.27,4.27,4.27,4.27,4400,3.18674144698661,3.18674144698661,3.18674144698661,3.18674144698661,5895.67754791214,0.0,1.0
2005-06-06,4.25,4.37,4.25,4.37,5600,3.17181525753936,3.26137239422283,3.17181525753936,3.26137239422283,7503.58960643365,0.0,1.0
2005-06-07,4.2,4.27,4.2,4.27,4300,3.13449978392125,3.18674144698661,3.13449978392125,3.18674144698661,5761.68487636869,0.0,1.0
2005-06-08,4.25,4.25,4.14,4.22,12500,3.17181525753936,3.17181525753936,3.08972121557952,3.1494259733685,16749.0839429322,0.0,1.0
2005-06-09,4.3,4.3,4.25,4.3,4700,3.20913073115747,3.20913073115747,3.17181525753936,3.20913073115747,6297.65556254252,0.0,1.0
2005-06-10,4.26,4.3,4.2,4.25,12800,3.17927835226299,3.20913073115747,3.13449978392125,3.17181525753936,17151.0619575626,0.0,1.0
2005-06-13,4.3,4.3,4.2,4.3,15000,3.20913073115747,3.20913073115747,3.13449978392125,3.20913073115747,20098.9007315187,0.0,1.0
2005-06-14,4.41,4.43,4.2,4.4,13700,3.29122477311732,3.30615096256456,3.13449978392125,3.28376167839369,18356.9960014537,0.0,1.0
2005-06-15,4.45,4.6,4.4,4.41,16300,3.3210771520118,3.43302357286613,3.28376167839369,3.29122477311732,21840.8054615837,0.0,1.0
2005-06-16,4.5,4.55,4.5,4.5,9300,3.35839262562991,3.39570809924802,3.35839262562991,3.35839262562991,12461.3184535416,0.0,1.0
2005-06-17,4.5,4.55,4.47,4.53,10500,3.35839262562991,3.39570809924802,3.33600334145905,3.38078190980078,14069.2305120631,0.0,1.0
2005-06-20,4.5,4.5,4.49,4.5,8600,3.35839262562991,3.35839262562991,3.35092953090629,3.35839262562991,11523.3697527374,0.0,1.0
2005-06-21,4.77,4.77,4.45,4.48,32700,3.55989618316771,3.55989618316771,3.3210771520118,3.34346643618267,43815.6035947107,0.0,1.0
2005-06-22,4.76,4.85,4.7,4.7,19000,3.55243308844409,3.61960094095669,3.50765452010236,3.50765452010236,25458.607593257,0.0,1.0
2005-06-23,4.47,4.66,4.45,4.66,11500,3.33600334145905,3.47780214120787,3.3210771520118,3.47780214120787,15409.1572274976,0.0,1.0
2005-06-24,4.5,4.51,4.4,4.47,5800,3.35839262562991,3.36585572035354,3.28376167839369,3.33600334145905,7771.57494952056,0.0,1.0
2005-06-27,4.39,4.49,4.39,4.4,3000,3.27629858367007,3.35092953090629,3.27629858367007,3.28376167839369,4019.78014630374,0.0,1.0
2005-06-28,4.42,4.47,4.4,4.47,6400,3.29868786784094,3.33600334145905,3.28376167839369,3.33600334145905,8575.53097878129,0.0,1.0
2005-06-29,4.4,4.4,4.39,4.39,900,3.28376167839369,3.28376167839369,3.27629858367007,3.27629858367007,1205.93404389112,0.0,1.0
2005-06-30,4.4,4.4,4.3,4.31,23400,3.28376167839369,3.28376167839369,3.20913073115747,3.2165938258811,31354.2851411692,0.0,1.0
2005-07-01,4.42,4.45,4.35,4.39,17100,3.29868786784094,3.3210771520118,3.24644620477558,3.27629858367007,22912.7468339313,0.0,1.0
2005-07-05,4.4,4.4,4.3,4.36,21400,3.28376167839369,3.28376167839369,3.20913073115747,3.25390929949921,28674.4317103,0.0,1.0
2005-07-06,4.39,4.41,4.36,4.4,5500,3.27629858367007,3.29122477311732,3.25390929949921,3.28376167839369,7369.59693489018,0.0,1.0
2005-07-07,4.19,4.31,4.19,4.31,14800,3.12703668919763,3.2165938258811,3.12703668919763,3.2165938258811,19830.9153884318,0.0,1.0
2005-07-08,4.25,4.35,4.25,4.25,5700,3.17181525753936,3.24644620477558,3.17181525753936,3.17181525753936,7637.5822779771,0.0,1.0
2005-07-11,4.16,4.25,4.15,4.2,9900,3.10464740502677,3.17181525753936,3.09718431030314,3.13449978392125,13265.2744828023,0.0,1.0
2005-07-12,4.24,4.25,4.13,4.15,14100,3.16435216281574,3.17181525753936,3.0822581208559,3.09718431030314,18892.9666876276,0.0,1.0
2005-07-13,4.31,4.45,4.18,4.24,11400,3.2165938258811,3.3210771520118,3.11957359447401,3.16435216281574,15275.1645559542,0.0,1.0
2005-07-14,4.55,4.62,4.35,4.35,4000,3.39570809924802,3.44794976231338,3.24644620477558,3.24644620477558,5359.70686173832,0.0,1.0
2005-07-15,4.4,4.5,4.4,4.5,6100,3.28376167839369,3.35839262562991,3.28376167839369,3.35839262562991,8173.55296415094,0.0,1.0
2005-07-18,4.32,4.39,4.25,4.35,13500,3.22405692060472,3.27629858367007,3.17181525753936,3.24644620477558,18089.0106583668,0.0,1.0
2005-07-19,4.39,4.4,4.36,4.4,7400,3.27629858367007,3.28376167839369,3.25390929949921,3.28376167839369,9915.45769421588,0.0,1.0
2005-07-20,4.4,4.4,4.39,4.39,1900,3.28376167839369,3.28376167839369,3.27629858367007,3.27629858367007,2545.8607593257,0.0,1.0
2005-07-21,4.6,4.7,4.44,4.44,17400,3.43302357286613,3.50765452010236,3.31361405728818,3.31361405728818,23314.7248485617,0.0,1.0
2005-07-22,4.6,4.74,4.6,4.65,1400,3.43302357286613,3.53750689899684,3.43302357286613,3.47033904648424,1875.89740160841,0.0,1.0
2005-07-25,4.55,4.6,4.55,4.6,1300,3.39570809924802,3.43302357286613,3.39570809924802,3.43302357286613,1741.90473006495,0.0,1.0
2005-07-26,4.5,4.6,4.5,4.56,28200,3.35839262562991,3.43302357286613,3.35839262562991,3.40317119397165,37785.9333752552,0.0,1.0
2005-07-27,4.57,4.62,4.5,4.5,21100,3.41063428869527,3.44794976231338,3.35839262562991,3.35839262562991,28272.4536956696,0.0,1.0
2005-07-28,4.5,4.65,4.5,4.5,15200,3.35839262562991,3.47033904648424,3.35839262562991,3.35839262562991,20366.8860746056,0.0,1.0
2005-07-29,4.55,4.56,4.41,4.45,40900,3.39570809924802,3.40317119397165,3.29122477311732,3.3210771520118,54803.0026612743,0.0,1.0
2005-08-01,4.5,4.55,4.4,4.55,9900,3.35839262562991,3.39570809924802,3.28376167839369,3.39570809924802,13265.2744828023,0.0,1.0
2005-08-02,4.4,4.5,4.4,4.5,2200,3.28376167839369,3.35839262562991,3.28376167839369,3.35839262562991,2947.83877395608,0.0,1.0
2005-08-03,4.41,4.55,4.41,4.48,4100,3.29122477311732,3.39570809924802,3.29122477311732,3.34346643618267,5493.69953328176,0.0,1.0
2005-08-04,4.51,4.51,4.51,4.51,1400,3.36585572035354,3.36585572035354,3.36585572035354,3.36585572035354,1875.89740160841,0.0,1.0
2005-08-05,4.49,4.5,4.49,4.5,1400,3.35092953090629,3.35839262562991,3.35092953090629,3.35839262562991,1875.89740160841,0.0,1.0
2005-08-08,4.4,4.45,4.18,4.45,10700,3.28376167839369,3.3210771520118,3.11957359447401,3.3210771520118,14337.21585515,0.0,1.0
2005-08-09,4.35,4.36,4.35,4.36,3300,3.24644620477558,3.25390929949921,3.24644620477558,3.25390929949921,4421.75816093411,0.0,1.0
2005-08-10,4.31,4.4,4.31,4.35,10600,3.2165938258811,3.28376167839369,3.2165938258811,3.24644620477558,14203.2231836065,0.0,1.0
2005-08-11,4.41,4.49,4.41,4.42,8400,3.29122477311732,3.35092953090629,3.29122477311732,3.29868786784094,11255.3844096504,0.0,1.0
2005-08-12,4.48,4.48,4.45,4.45,20700,3.34346643618267,3.34346643618267,3.3210771520118,3.3210771520118,27736.4830094958,0.0,1.0
2005-08-15,4.49,4.52,4.49,4.5,3400,3.35092953090629,3.37331881507716,3.35092953090629,3.35839262562991,4555.75083247757,0.0,1.0
2005-08-16,4.44,4.49,4.44,4.49,4500,3.31361405728818,3.35092953090629,3.31361405728818,3.35092953090629,6029.67021945561,0.0,1.0
2005-08-17,4.49,4.5,4.42,4.44,47100,3.35092953090629,3.35839262562991,3.29868786784094,3.31361405728818,63110.5482969687,0.0,1.0
2005-08-18,4.35,4.41,4.35,4.41,14300,3.24644620477558,3.29122477311732,3.24644620477558,3.29122477311732,19160.9520307145,0.0,1.0
2005-08-19,4.45,4.47,4.41,4.41,80200,3.3210771520118,3.33600334145905,3.29122477311732,3.29122477311732,107462.122577853,0.0,1.0
2005-08-22,4.53,4.56,4.48,4.5,75900,3.38078190980078,3.40317119397165,3.34346643618267,3.35839262562991,101700.437701485,0.0,1.0
2005-08-23,4.55,4.59,4.52,4.55,49100,3.39570809924802,3.42556047814251,3.37331881507716,3.39570809924802,65790.4017278379,0.0,1.0
2005-08-24,4.62,4.63,4.55,4.55,18200,3.44794976231338,3.455412857037,3.39570809924802,3.39570809924802,24386.6662209093,0.0,1.0
2005-08-25,4.62,4.62,4.54,4.54,12700,3.44794976231338,3.44794976231338,3.3882450045244,3.3882450045244,17017.0692860191,0.0,1.0
2005-08-26,4.6,4.65,4.6,4.65,1500,3.43302357286613,3.47033904648424,3.43302357286613,3.47033904648424,2009.89007315187,0.0,1.0
2005-08-29,4.6,4.65,4.59,4.65,5200,3.43302357286613,3.47033904648424,3.42556047814251,3.47033904648424,6967.61892025981,0.0,1.0
2005-08-30,4.6,4.61,4.57,4.6,13700,3.43302357286613,3.44048666758976,3.41063428869527,3.43302357286613,18356.9960014537,0.0,1.0
2005-08-31,4.6,4.65,4.55,4.55,600,3.43302357286613,3.47033904648424,3.39570809924802,3.39570809924802,803.956029260748,0.0,1.0
2005-09-01,4.65,4.65,4.64,4.64,25500,3.47033904648424,3.47033904648424,3.46287595176062,3.46287595176062,34168.1312435818,0.0,1.0
2005-09-02,4.65,4.76,4.65,4.69,67800,3.47033904648424,3.55243308844409,3.47033904648424,3.50019142537873,90847.0313064645,0.0,1.0
2005-09-06,4.52,4.69,4.49,4.65,14900,3.37331881507716,3.50019142537873,3.35092953090629,3.47033904648424,19964.9080599752,0.0,1.0
2005-09-07,4.69,4.69,4.6,4.6,3900,3.50019142537873,3.50019142537873,3.43302357286613,3.43302357286613,5225.71419019486,0.0,1.0
2005-09-08,4.66,4.68,4.66,4.68,2300,3.47780214120787,3.49272833065511,3.47780214120787,3.49272833065511,3081.83144549953,0.0,1.0
2005-09-09,4.62,4.69,4.56,4.62,17100,3.44794976231338,3.50019142537873,3.40317119397165,3.44794976231338,22912.7468339313,0.0,1.0
2005-09-12,4.6,4.6,4.55,4.57,4600,3.43302357286613,3.43302357286613,3.39570809924802,3.41063428869527,6163.66289099907,0.0,1.0
2005-09-13,4.61,4.62,4.61,4.62,2000,3.44048666758976,3.44794976231338,3.44048666758976,3.44794976231338,2679.85343086915,0.0,1.0
2005-09-14,4.6,4.65,4.6,4.6,45200,3.43302357286613,3.47033904648424,3.43302357286613,3.43302357286613,60564.687537643,0.0,1.0
2005-09-15,4.59,4.6,4.5,4.6,45000,3.42556047814251,3.43302357286613,3.35839262562991,3.43302357286613,60296.7021945561,0.0,1.0
2005-09-16,4.6,4.6,4.6,4.6,30000,3.43302357286613,3.43302357286613,3.43302357286613,3.43302357286613,40197.8014630374,0.0,1.0
2005-09-19,4.59,4.6,4.55,4.55,1800,3.42556047814251,3.43302357286613,3.39570809924802,3.39570809924802,2411.86808778224,0.0,1.0
2005-09-20,4.6,4.6,4.59,4.59,39100,3.43302357286613,3.43302357286613,3.42556047814251,3.42556047814251,52391.1345734921,0.0,1.0
2005-09-21,4.55,4.7,4.55,4.57,106200,3.39570809924802,3.50765452010236,3.39570809924802,3.41063428869527,142300.217179152,0.0,1.0
2005-09-22,4.54,4.6,4.52,4.58,97900,3.3882450045244,3.43302357286613,3.37331881507716,3.41809738341889,131178.825441045,0.0,1.0
2005-09-23,4.67,4.67,4.67,4.67,3000,3.48526523593149,3.48526523593149,3.48526523593149,3.48526523593149,4019.78014630373,0.0,1.0
2005-09-26,4.6,4.7,4.6,4.67,800,3.43302357286613,3.50765452010236,3.43302357286613,3.48526523593149,1071.94137234766,0.0,1.0
2005-09-27,4.53,4.53,4.5,4.5,1100,3.38078190980078,3.38078190980078,3.35839262562991,3.35839262562991,1473.91938697804,0.0,1.0
2005-09-28,4.54,4.59,4.51,4.51,7000,3.3882450045244,3.42556047814251,3.36585572035354,3.36585572035354,9379.48700804205,0.0,1.0
2005-09-29,4.54,4.54,4.54,4.54,0,3.3882450045244,3.3882450045244,3.3882450045244,3.3882450045244,0,0.0,1.0
2005-09-30,4.68,4.68,4.59,4.59,17900,3.49272833065511,3.49272833065511,3.42556047814251,3.42556047814251,23984.688206279,0.0,1.0
2005-10-03,4.59,4.61,4.58,4.6,10000,3.42556047814251,3.44048666758976,3.41809738341889,3.43302357286613,13399.2671543458,0.0,1.0
2005-10-04,4.54,4.6,4.51,4.59,14200,3.3882450045244,3.43302357286613,3.36585572035354,3.42556047814251,19026.959359171,0.0,1.0
2005-10-05,4.5,4.53,4.5,4.52,21500,3.35839262562991,3.38078190980078,3.35839262562991,3.37331881507716,28808.4243818435,0.0,1.0
2005-10-06,4.65,4.65,4.5,4.5,31000,3.47033904648424,3.47033904648424,3.35839262562991,3.35839262562991,41537.728178472,0.0,1.0
2005-10-07,4.65,4.7,4.65,4.69,13500,3.47033904648424,3.50765452010236,3.47033904648424,3.50019142537873,18089.0106583668,0.0,1.0
2005-10-10,4.98,4.98,4.7,4.7,24600,3.71662117236377,3.71662117236377,3.50765452010236,3.50765452010236,32962.1971996906,0.0,1.0
2005-10-11,5.0,5.0,4.95,4.95,12500,3.73154736181102,3.73154736181102,3.69423188819291,3.69423188819291,16749.0839429322,0.0,1.0
2005-10-12,5.12,5.2,4.95,4.98,6400,3.82110449849448,3.88080925628346,3.69423188819291,3.71662117236377,8575.5309787813,0.0,1.0
2005-10-13,5.01,5.12,5.01,5.12,1900,3.73901045653464,3.82110449849448,3.73901045653464,3.82110449849448,2545.8607593257,0.0,1.0
2005-10-14,5.15,5.15,5.05,5.06,3900,3.84349378266535,3.84349378266535,3.76886283542913,3.77632593015275,5225.71419019485,0.0,1.0
2005-10-17,5.14,5.14,5.14,5.14,100,3.83603068794172,3.83603068794172,3.83603068794172,3.83603068794172,133.992671543458,0.0,1.0
2005-10-18,5.06,5.06,5.06,5.06,12100,3.77632593015275,3.77632593015275,3.77632593015275,3.77632593015275,16213.1132567584,0.0,1.0
2005-10-19,5.17,5.18,5.08,5.09,1100,3.85841997211259,3.86588306683621,3.79125211959999,3.79871521432361,1473.91938697804,0.0,1.0
2005-10-20,5.17,5.17,5.15,5.15,700,3.85841997211259,3.85841997211259,3.84349378266535,3.84349378266535,937.948700804205,0.0,1.0
2005-10-21,4.98,5.17,4.98,5.17,10600,3.71662117236377,3.85841997211259,3.71662117236377,3.85841997211259,14203.2231836065,0.0,1.0
2005-10-24,4.98,5.01,4.98,4.99,4700,3.71662117236377,3.73901045653464,3.71662117236377,3.72408426708739,6297.65556254252,0.0,1.0
2005-10-25,5.02,5.02,4.98,4.99,15300,3.74647355125826,3.74647355125826,3.71662117236377,3.72408426708739,20500.878746149,0.0,1.0
2005-10-26,5.02,5.04,5.02,5.02,2900,3.74647355125826,3.7613997407055,3.74647355125826,3.74647355125826,3885.78747476028,0.0,1.0
2005-10-27,5.04,5.04,5.02,5.02,2500,3.7613997407055,3.7613997407055,3.74647355125826,3.74647355125826,3349.81678858645,0.0,1.0
2005-10-28,5.13,5.13,5.04,5.04,7300,3.8285675932181,3.8285675932181,3.7613997407055,3.7613997407055,9781.46502267243,0.0,1.0
2005-10-31,5.16,5.18,5.16,5.18,400,3.85095687738897,3.86588306683621,3.85095687738897,3.86588306683621,535.970686173831,0.0,1.0
2005-11-01,5.16,5.16,5.16,5.16,55300,3.85095687738897,3.85095687738897,3.85095687738897,3.85095687738897,74097.9473635321,0.0,1.0
2005-11-02,5.16,5.16,5.16,5.16,2200,3.85095687738897,3.85095687738897,3.85095687738897,3.85095687738897,2947.83877395607,0.0,1.0
2005-11-03,5.16,5.2,5.16,5.2,15000,3.85095687738897,3.88080925628346,3.85095687738897,3.88080925628346,20098.9007315187,0.0,1.0
2005-11-04,5.19,5.19,5.16,5.16,1700,3.87334616155983,3.87334616155983,3.85095687738897,3.85095687738897,2277.87541623879,0.0,1.0
2005-11-07,5.2,5.23,5.17,5.17,5400,3.88080925628346,3.90319854045432,3.85841997211259,3.85841997211259,7235.60426334672,0.0,1.0
2005-11-08,5.2,5.2,5.2,5.2,300,3.88080925628346,3.88080925628346,3.88080925628346,3.88080925628346,401.978014630373,0.0,1.0
2005-11-09,5.23,5.23,5.23,5.23,400,3.90319854045432,3.90319854045432,3.90319854045432,3.90319854045432,535.970686173832,0.0,1.0
2005-11-10,5.23,5.23,5.23,5.23,0,3.90319854045432,3.90319854045432,3.90319854045432,3.90319854045432,0,0.0,1.0
2005-11-11,5.13,5.13,5.13,5.13,300,3.8285675932181,3.8285675932181,3.8285675932181,3.8285675932181,401.978014630374,0.0,1.0
2005-11-14,5.1,5.1,5.1,5.1,1600,3.80617830904724,3.80617830904724,3.80617830904724,3.80617830904724,2143.88274469532,0.0,1.0
2005-11-15,4.95,5.1,4.95,5.1,4700,3.69423188819291,3.80617830904724,3.69423188819291,3.80617830904724,6297.65556254251,0.0,1.0
2005-11-16,4.95,4.95,4.95,4.95,200,3.69423188819291,3.69423188819291,3.69423188819291,3.69423188819291,267.985343086915,0.0,1.0
2005-11-17,4.86,4.96,4.85,4.91,4800,3.62706403568031,3.70169498291653,3.61960094095669,3.66437950929842,6431.64823408597,0.0,1.0
2005-11-18,4.82,4.82,4.82,4.82,2000,3.59721165678582,3.59721165678582,3.59721165678582,3.59721165678582,2679.85343086916,0.0,1.0
2005-11-21,4.82,4.82,4.82,4.82,0,3.59721165678582,3.59721165678582,3.59721165678582,3.59721165678582,0,0.0,1.0
2005-11-22,4.82,4.82,4.82,4.82,300,3.59721165678582,3.59721165678582,3.59721165678582,3.59721165678582,401.978014630373,0.0,1.0
2005-11-23,4.82,4.82,4.82,4.82,100,3.59721165678582,3.59721165678582,3.59721165678582,3.59721165678582,133.992671543458,0.0,1.0
2005-11-25,4.85,4.86,4.8,4.81,10500,3.61960094095669,3.62706403568031,3.58228546733858,3.5897485620622,14069.2305120631,0.0,1.0
2005-11-28,4.8,4.85,4.8,4.8,6400,3.58228546733858,3.61960094095669,3.58228546733858,3.58228546733858,8575.53097878129,0.0,1.0
2005-11-29,5.0,5.02,4.81,4.81,12500,3.73154736181102,3.74647355125826,3.5897485620622,3.5897485620622,16749.0839429322,0.0,1.0
2005-11-30,5.01,5.01,4.94,4.96,16600,3.73901045653464,3.73901045653464,3.68676879346928,3.70169498291653,22242.783476214,0.0,1.0
2005-12-01,4.98,4.98,4.98,4.98,100,3.71662117236377,3.71662117236377,3.71662117236377,3.71662117236377,133.992671543458,0.0,1.0
2005-12-02,5.1,5.1,4.85,4.9,23400,3.80617830904724,3.80617830904724,3.61960094095669,3.6569164145748,31354.2851411691,0.0,1.0
2005-12-05,5.0,5.04,4.98,5.04,22200,3.73154736181102,3.7613997407055,3.71662117236377,3.7613997407055,29746.3730826476,0.0,1.0
2005-12-06,4.97,4.98,4.94,4.94,1700,3.70915807764015,3.71662117236377,3.68676879346928,3.68676879346928,2277.87541623878,0.0,1.0
2005-12-07,4.98,5.0,4.97,5.0,2900,3.71662117236377,3.73154736181102,3.70915807764015,3.73154736181102,3885.78747476028,0.0,1.0
2005-12-08,4.98,4.98,4.98,4.98,1100,3.71662117236377,3.71662117236377,3.71662117236377,3.71662117236377,1473.91938697804,0.0,1.0
2005-12-09,5.06,5.06,5.01,5.01,2200,3.77632593015275,3.77632593015275,3.73901045653464,3.73901045653464,2947.83877395607,0.0,1.0
2005-12-12,5.0,5.1,5.0,5.06,47600,3.73154736181102,3.80617830904724,3.73154736181102,3.77632593015275,63780.5116546858,0.0,1.0
2005-12-13,5.01,5.01,5.0,5.0,7600,3.73901045653464,3.73901045653464,3.73154736181102,3.73154736181102,10183.4430373028,0.0,1.0
2005-12-14,5.0,5.0,5.0,5.0,3600,3.73154736181102,3.73154736181102,3.73154736181102,3.73154736181102,4823.73617556448,0.0,1.0
2005-12-15,4.93,5.0,4.92,5.0,13300,3.67930569874566,3.73154736181102,3.67184260402204,3.73154736181102,17821.0253152799,0.0,1.0
2005-12-16,4.85,4.91,4.85,4.91,5500,3.61960094095669,3.66437950929842,3.61960094095669,3.66437950929842,7369.59693489017,0.0,1.0
2005-12-19,4.59,4.86,4.59,4.86,24500,3.42556047814251,3.62706403568031,3.42556047814251,3.62706403568031,32828.2045281472,0.0,1.0
2005-12-20,4.76,4.76,4.61,4.61,2900,3.55243308844409,3.55243308844409,3.44048666758976,3.44048666758976,3885.78747476027,0.0,1.0
2005-12-21,4.79,4.81,4.79,4.8,10300,3.57482237261495,3.5897485620622,3.57482237261495,3.58228546733858,13801.2451689762,0.0,1.0
2005-12-22,4.8,4.82,4.8,4.8,1100,3.58228546733858,3.59721165678582,3.58228546733858,3.58228546733858,1473.91938697803,0.0,1.0
2005-12-23,4.75,4.8,4.72,4.8,16600,3.54496999372047,3.58228546733858,3.5225807095496,3.58228546733858,22242.783476214,0.0,1.0
2005-12-27,4.75,4.75,4.75,4.75,900,3.54496999372047,3.54496999372047,3.54496999372047,3.54496999372047,1205.93404389112,0.0,1.0
2005-12-28,4.73,4.75,4.71,4.75,9800,3.53004380427322,3.54496999372047,3.51511761482598,3.54496999372047,13131.2818112589,0.0,1.0
2005-12-29,4.7,4.7,4.5,4.68,1700,3.50765452010236,3.50765452010236,3.35839262562991,3.49272833065511,2277.87541623878,0.0,1.0
2005-12-30,4.79,4.79,4.58,4.58,5300,3.57482237261495,3.57482237261495,3.41809738341889,3.41809738341889,7101.61159180327,0.0,1.0
2006-01-03,4.79,4.79,4.79,4.79,0,3.57482237261495,3.57482237261495,3.57482237261495,3.57482237261495,0,0.0,1.0
2006-01-04,4.7,4.7,4.7,4.7,1000,3.50765452010236,3.50765452010236,3.50765452010236,3.50765452010236,1339.92671543458,0.0,1.0
2006-01-05,4.57,4.65,4.57,4.65,1000,3.41063428869527,3.47033904648424,3.41063428869527,3.47033904648424,1339.92671543458,0.0,1.0
2006-01-06,4.6,4.6,4.55,4.57,2800,3.43302357286613,3.43302357286613,3.39570809924802,3.41063428869527,3751.79480321682,0.0,1.0
2006-01-09,4.55,4.58,4.55,4.55,3000,3.39570809924802,3.41809738341889,3.39570809924802,3.39570809924802,4019.78014630374,0.0,1.0
2006-01-10,4.6,4.6,4.57,4.57,200,3.43302357286613,3.43302357286613,3.41063428869527,3.41063428869527,267.985343086916,0.0,1.0
2006-01-11,4.6,4.61,4.51,4.58,12500,3.43302357286613,3.44048666758976,3.36585572035354,3.41809738341889,16749.0839429322,0.0,1.0
2006-01-12,4.56,4.56,4.56,4.56,500,3.40317119397165,3.40317119397165,3.40317119397165,3.40317119397165,669.963357717288,0.0,1.0
2006-01-13,4.63,4.63,4.51,4.56,1800,3.455412857037,3.455412857037,3.36585572035354,3.40317119397165,2411.86808778224,0.0,1.0
2006-01-17,4.46,4.6,4.46,4.6,17200,3.32854024673543,3.43302357286613,3.32854024673543,3.43302357286613,23046.7395054747,0.0,1.0
2006-01-18,4.47,4.47,4.46,4.46,8500,3.33600334145905,3.33600334145905,3.32854024673543,3.32854024673543,11389.3770811939,0.0,1.0
2006-01-19,4.46,4.5,4.46,4.5,9400,3.32854024673543,3.35839262562991,3.32854024673543,3.35839262562991,12595.311125085,0.0,1.0
2006-01-20,4.46,4.46,4.46,4.46,0,3.32854024673543,3.32854024673543,3.32854024673543,3.32854024673543,0,0.0,1.0
2006-01-23,4.47,4.47,4.42,4.44,6600,3.33600334145905,3.33600334145905,3.29868786784094,3.31361405728818,8843.51632186821,0.0,1.0
2006-01-24,4.43,4.44,4.43,4.44,5500,3.30615096256456,3.31361405728818,3.30615096256456,3.31361405728818,7369.59693489018,0.0,1.0
2006-01-25,4.44,4.44,4.44,4.44,900,3.31361405728818,3.31361405728818,3.31361405728818,3.31361405728818,1205.93404389112,0.0,1.0
2006-01-26,4.42,4.53,4.42,4.47,7300,3.29868786784094,3.38078190980078,3.29868786784094,3.33600334145905,9781.46502267242,0.0,1.0
2006-01-27,4.5,4.5,4.43,4.43,3400,3.35839262562991,3.35839262562991,3.30615096256456,3.30615096256456,4555.75083247757,0.0,1.0
2006-01-30,4.45,4.45,4.45,4.45,1200,3.3210771520118,3.3210771520118,3.3210771520118,3.3210771520118,1607.9120585215,0.0,1.0
2006-01-31,4.61,4.61,4.55,4.55,5000,3.44048666758976,3.44048666758976,3.39570809924802,3.39570809924802,6699.63357717289,0.0,1.0
2006-02-01,4.61,4.61,4.61,4.61,0,3.44048666758976,3.44048666758976,3.44048666758976,3.44048666758976,0,0.0,1.0
2006-02-02,4.65,4.65,4.65,4.65,500,3.47033904648424,3.47033904648424,3.47033904648424,3.47033904648424,669.96335771729,0.0,1.0
2006-02-03,4.68,4.68,4.61,4.62,7100,3.49272833065511,3.49272833065511,3.44048666758976,3.44794976231338,9513.47967958551,0.0,1.0
2006-02-06,4.73,4.75,4.73,4.75,1400,3.53004380427322,3.54496999372047,3.53004380427322,3.54496999372047,1875.89740160841,0.0,1.0
2006-02-07,4.61,4.7,4.61,4.7,4200,3.44048666758976,3.50765452010236,3.44048666758976,3.50765452010236,5627.69220482522,0.0,1.0
2006-02-08,4.7,4.7,4.7,4.7,100,3.50765452010236,3.50765452010236,3.50765452010236,3.50765452010236,133.992671543458,0.0,1.0
2006-02-09,4.75,4.75,4.7,4.7,14200,3.54496999372047,3.54496999372047,3.50765452010236,3.50765452010236,19026.959359171,0.0,1.0
2006-02-10,4.75,4.75,4.75,4.75,1600,3.54496999372047,3.54496999372047,3.54496999372047,3.54496999372047,2143.88274469532,0.0,1.0
2006-02-13,4.7,4.7,4.7,4.7,500,3.50765452010236,3.50765452010236,3.50765452010236,3.50765452010236,669.963357717288,0.0,1.0
2006-02-14,4.7,4.7,4.7,4.7,0,3.50765452010236,3.50765452010236,3.50765452010236,3.50765452010236,0,0.0,1.0
2006-02-15,4.61,4.68,4.61,4.65,800,3.44048666758976,3.49272833065511,3.44048666758976,3.47033904648424,1071.94137234766,0.0,1.0
2006-02-16,4.74,4.74,4.68,4.68,700,3.53750689899684,3.53750689899684,3.49272833065511,3.49272833065511,937.948700804205,0.0,1.0
2006-02-17,4.62,4.62,4.62,4.62,2700,3.44794976231338,3.44794976231338,3.44794976231338,3.44794976231338,3617.80213167336,0.0,1.0
2006-02-21,4.72,4.72,4.72,4.72,200,3.5225807095496,3.5225807095496,3.5225807095496,3.5225807095496,267.985343086916,0.0,1.0
2006-02-22,4.62,4.9,4.62,4.9,1400,3.44794976231338,3.6569164145748,3.44794976231338,3.6569164145748,1875.89740160841,0.0,1.0
2006-02-23,4.7,4.75,4.62,4.75,4300,3.50765452010236,3.54496999372047,3.44794976231338,3.54496999372047,5761.68487636868,0.0,1.0
2006-02-24,4.71,4.71,4.71,4.71,100,3.51511761482598,3.51511761482598,3.51511761482598,3.51511761482598,133.992671543458,0.0,1.0
2006-02-27,5.0,5.0,4.75,4.75,7100,3.73154736181102,3.73154736181102,3.54496999372047,3.54496999372047,9513.47967958549,0.0,1.0
2006-02-28,4.95,5.05,4.95,5.04,5100,3.69423188819291,3.76886283542913,3.69423188819291,3.7613997407055,6833.62624871634,0.0,1.0
2006-03-01,5.0,5.0,5.0,5.0,800,3.73154736181102,3.73154736181102,3.73154736181102,3.73154736181102,1071.94137234766,0.0,1.0
2006-03-02,4.99,4.99,4.98,4.98,2800,3.72408426708739,3.72408426708739,3.71662117236377,3.71662117236377,3751.79480321682,0.0,1.0
2006-03-03,4.98,4.98,4.98,4.98,1400,3.71662117236377,3.71662117236377,3.71662117236377,3.71662117236377,1875.89740160841,0.0,1.0
2006-03-06,5.0,5.0,4.98,4.99,28000,3.73154736181102,3.73154736181102,3.71662117236377,3.72408426708739,37517.9480321681,0.0,1.0
2006-03-07,5.05,5.05,4.98,4.98,2300,3.76886283542913,3.76886283542913,3.71662117236377,3.71662117236377,3081.83144549953,0.0,1.0
2006-03-08,5.09,5.09,5.01,5.01,900,3.79871521432361,3.79871521432361,3.73901045653464,3.73901045653464,1205.93404389112,0.0,1.0
2006-03-09,4.99,5.05,4.98,5.05,9700,3.72408426708739,3.76886283542913,3.71662117236377,3.76886283542913,12997.2891397154,0.0,1.0
2006-03-10,4.99,4.99,4.99,4.99,3600,3.72408426708739,3.72408426708739,3.72408426708739,3.72408426708739,4823.73617556449,0.0,1.0
2006-03-13,4.99,4.99,4.99,4.99,0,3.72408426708739,3.72408426708739,3.72408426708739,3.72408426708739,0,0.0,1.0
2006-03-14,5.02,5.09,4.99,5.0,3200,3.74647355125826,3.79871521432361,3.72408426708739,3.73154736181102,4287.76548939065,0.0,1.0
2006-03-15,5.01,5.1,5.0,5.0,3600,3.73901045653464,3.80617830904724,3.73154736181102,3.73154736181102,4823.73617556448,0.0,1.0
2006-03-16,4.98,5.05,4.98,5.0,2900,3.71662117236377,3.76886283542913,3.71662117236377,3.73154736181102,3885.78747476028,0.0,1.0
2006-03-17,5.01,5.05,4.98,5.05,3400,3.73901045653464,3.76886283542913,3.71662117236377,3.76886283542913,4555.75083247756,0.0,1.0
2006-03-20,4.98,4.98,4.98,4.98,300,3.71662117236377,3.71662117236377,3.71662117236377,3.71662117236377,401.978014630374,0.0,1.0
2006-03-21,4.98,4.99,4.98,4.98,3800,3.71662117236377,3.72408426708739,3.71662117236377,3.71662117236377,5091.7215186514,0.0,1.0
2006-03-22,4.97,4.99,4.97,4.98,10100,3.70915807764015,3.72408426708739,3.70915807764015,3.71662117236377,13533.2598258892,0.0,1.0
2006-03-23,4.91,4.95,4.9,4.95,2300,3.66437950929842,3.69423188819291,3.6569164145748,3.69423188819291,3081.83144549953,0.0,1.0
2006-03-24,4.9,4.9,4.9,4.9,6600,3.6569164145748,3.6569164145748,3.6569164145748,3.6569164145748,8843.51632186821,0.0,1.0
2006-03-27,4.85,4.94,4.85,4.94,7400,3.61960094095669,3.68676879346928,3.61960094095669,3.68676879346928,9915.45769421587,0.0,1.0
2006-03-28,4.8,4.8,4.8,4.8,300,3.58228546733858,3.58228546733858,3.58228546733858,3.58228546733858,401.978014630373,0.0,1.0
2006-03-29,4.81,4.81,4.8,4.8,3600,3.5897485620622,3.5897485620622,3.58228546733858,3.58228546733858,4823.73617556448,0.0,1.0
2006-03-30,4.8,4.8,4.78,4.78,2800,3.58228546733858,3.58228546733858,3.56735927789133,3.56735927789133,3751.79480321681,0.0,1.0
2006-03-31,4.85,4.86,4.8,4.8,2900,3.61960094095669,3.62706403568031,3.58228546733858,3.58228546733858,3885.78747476027,0.0,1.0
2006-04-03,4.85,4.85,4.85,4.85,500,3.61960094095669,3.61960094095669,3.61960094095669,3.61960094095669,669.963357717288,0.0,1.0
2006-04-04,4.85,4.85,4.85,4.85,1400,3.61960094095669,3.61960094095669,3.61960094095669,3.61960094095669,1875.89740160841,0.0,1.0
2006-04-05,4.85,4.85,4.85,4.85,600,3.61960094095669,3.61960094095669,3.61960094095669,3.61960094095669,803.956029260746,0.0,1.0
2006-04-06,5.01,5.01,4.97,4.97,7200,3.73901045653464,3.73901045653464,3.70915807764015,3.70915807764015,9647.47235112896,0.0,1.0
2006-04-07,4.98,5.0,4.95,5.0,1300,3.71662117236377,3.73154736181102,3.69423188819291,3.73154736181102,1741.90473006495,0.0,1.0
2006-04-10,4.95,4.95,4.92,4.93,3700,3.69423188819291,3.69423188819291,3.67184260402204,3.67930569874566,4957.72884710793,0.0,1.0
2006-04-11,4.97,4.97,4.97,4.97,2000,3.70915807764015,3.70915807764015,3.70915807764015,3.70915807764015,2679.85343086916,0.0,1.0
2006-04-12,4.98,4.99,4.93,4.94,9800,3.71662117236377,3.72408426708739,3.67930569874566,3.68676879346928,13131.2818112589,0.0,1.0
2006-04-13,4.92,4.97,4.92,4.92,2600,3.67184260402204,3.70915807764015,3.67184260402204,3.67184260402204,3483.8094601299,0.0,1.0
2006-04-17,4.94,4.97,4.94,4.95,1200,3.68676879346928,3.70915807764015,3.68676879346928,3.69423188819291,1607.9120585215,0.0,1.0
2006-04-18,4.97,4.97,4.92,4.93,9500,3.70915807764015,3.70915807764015,3.67184260402204,3.67930569874566,12729.3037966285,0.0,1.0
2006-04-19,5.0,5.0,4.9,4.92,2100,3.73154736181102,3.73154736181102,3.6569164145748,3.67184260402204,2813.84610241261,0.0,1.0
2006-04-20,4.98,4.98,4.9,4.9,1300,3.71662117236377,3.71662117236377,3.6569164145748,3.6569164145748,1741.90473006495,0.0,1.0
2006-04-21,4.77,4.99,4.74,4.9,23800,3.55989618316771,3.72408426708739,3.53750689899684,3.6569164145748,31890.2558273429,0.0,1.0
2006-04-24,4.71,4.78,4.66,4.72,7900,3.51511761482598,3.56735927789133,3.47780214120787,3.5225807095496,10585.4210519332,0.0,1.0
2006-04-25,4.66,4.68,4.61,4.68,3500,3.47780214120787,3.49272833065511,3.44048666758976,3.49272833065511,4689.74350402102,0.0,1.0
2006-04-26,4.68,4.72,4.66,4.66,4900,3.49272833065511,3.5225807095496,3.47780214120787,3.47780214120787,6565.64090562943,0.0,1.0
2006-04-27,4.65,4.65,4.61,4.65,3200,3.47033904648424,3.47033904648424,3.44048666758976,3.47033904648424,4287.76548939066,0.0,1.0
2006-04-28,4.64,4.64,4.6,4.61,3700,3.46287595176062,3.46287595176062,3.43302357286613,3.44048666758976,4957.72884710794,0.0,1.0
2006-05-01,4.63,4.63,4.61,4.61,4400,3.455412857037,3.455412857037,3.44048666758976,3.44048666758976,5895.67754791215,0.0,1.0
2006-05-02,4.66,4.66,4.61,4.61,8200,3.47780214120787,3.47780214120787,3.44048666758976,3.44048666758976,10987.3990665635,0.0,1.0
2006-05-03,4.66,4.66,4.61,4.61,600,3.47780214120787,3.47780214120787,3.44048666758976,3.44048666758976,803.956029260746,0.0,1.0
2006-05-04,4.61,4.66,4.61,4.61,1100,3.44048666758976,3.47780214120787,3.44048666758976,3.44048666758976,1473.91938697803,0.0,1.0
2006-05-05,4.65,4.65,4.61,4.61,400,3.47033904648424,3.47033904648424,3.44048666758976,3.44048666758976,535.970686173832,0.0,1.0
2006-05-08,4.61,4.62,4.61,4.62,400,3.44048666758976,3.44794976231338,3.44048666758976,3.44794976231338,535.970686173831,0.0,1.0
2006-05-09,4.65,4.65,4.61,4.61,700,3.47033904648424,3.47033904648424,3.44048666758976,3.44048666758976,937.948700804206,0.0,1.0
2006-05-10,4.62,4.62,4.61,4.61,400,3.44794976231338,3.44794976231338,3.44048666758976,3.44048666758976,535.970686173831,0.0,1.0
2006-05-11,4.7,4.7,4.62,4.62,1300,3.50765452010236,3.50765452010236,3.44794976231338,3.44794976231338,1741.90473006495,0.0,1.0
2006-05-12,4.8,4.8,4.65,4.65,2100,3.58228546733858,3.58228546733858,3.47033904648424,3.47033904648424,2813.84610241261,0.0,1.0
2006-05-15,4.8,4.8,4.7,4.7,14600,3.58228546733858,3.58228546733858,3.50765452010236,3.50765452010236,19562.9300453448,0.0,1.0
2006-05-16,4.65,4.75,4.65,4.75,800,3.47033904648424,3.54496999372047,3.47033904648424,3.54496999372047,1071.94137234766,0.0,1.0
2006-05-17,4.65,4.65,4.65,4.65,2000,3.47033904648424,3.47033904648424,3.47033904648424,3.47033904648424,2679.85343086916,0.0,1.0
2006-05-18,4.65,4.65,4.65,4.65,6500,3.47033904648424,3.47033904648424,3.47033904648424,3.47033904648424,8709.52365032477,0.0,1.0
2006-05-19,4.66,4.71,4.65,4.65,19000,3.47780214120787,3.51511761482598,3.47033904648424,3.47033904648424,25458.607593257,0.0,1.0
2006-05-22,4.66,4.66,4.66,4.66,0,3.47780214120787,3.47780214120787,3.47780214120787,3.47780214120787,0,0.0,1.0
2006-05-23,4.66,4.66,4.66,4.66,0,3.47780214120787,3.47780214120787,3.47780214120787,3.47780214120787,0,0.0,1.0
2006-05-24,4.66,4.71,4.66,4.66,300,3.47780214120787,3.51511761482598,3.47780214120787,3.47780214120787,401.978014630373,0.0,1.0
2006-05-25,4.66,4.66,4.66,4.66,0,3.47780214120787,3.47780214120787,3.47780214120787,3.47780214120787,0,0.0,1.0
2006-05-26,4.66,4.66,4.66,4.66,5500,3.47780214120787,3.47780214120787,3.47780214120787,3.47780214120787,7369.59693489017,0.0,1.0
2006-05-30,4.66,4.66,4.66,4.66,0,3.47780214120787,3.47780214120787,3.47780214120787,3.47780214120787,0,0.0,1.0
2006-05-31,4.6601,4.6601,4.66,4.66,800,3.4778767721551,3.4778767721551,3.47780214120787,3.47780214120787,1071.94137234766,0.0,1.0
2006-06-01,4.67,4.67,4.67,4.67,2600,3.48526523593149,3.48526523593149,3.48526523593149,3.48526523593149,3483.8094601299,0.0,1.0
2006-06-02,4.65,4.68,4.65,4.68,1000,3.47033904648424,3.49272833065511,3.47033904648424,3.49272833065511,1339.92671543458,0.0,1.0
2006-06-05,4.6,4.7,4.6,4.7,2000,3.43302357286613,3.50765452010236,3.43302357286613,3.50765452010236,2679.85343086916,0.0,1.0
2006-06-06,4.6,4.6,4.6,4.6,0,3.43302357286613,3.43302357286613,3.43302357286613,3.43302357286613,0,0.0,1.0
2006-06-07,4.5,4.55,4.41,4.55,1100,3.35839262562991,3.39570809924802,3.29122477311732,3.39570809924802,1473.91938697804,0.0,1.0
2006-06-08,4.37,4.4,4.37,4.4,1000,3.26137239422283,3.28376167839369,3.26137239422283,3.28376167839369,1339.92671543458,0.0,1.0
2006-06-09,4.4,4.6,4.4,4.5,3200,3.28376167839369,3.43302357286613,3.28376167839369,3.35839262562991,4287.76548939066,0.0,1.0
2006-06-12,4.4,4.4,4.4,4.4,0,3.28376167839369,3.28376167839369,3.28376167839369,3.28376167839369,0,0.0,1.0
2006-06-13,4.35,4.35,4.35,4.35,200,3.24644620477558,3.24644620477558,3.24644620477558,3.24644620477558,267.985343086916,0.0,1.0
2006-06-14,4.3,4.3,4.3,4.3,800,3.20913073115747,3.20913073115747,3.20913073115747,3.20913073115747,1071.94137234766,0.0,1.0
2006-06-15,4.29,4.39,4.29,4.29,2100,3.20166763643385,3.27629858367007,3.20166763643385,3.20166763643385,2813.84610241262,0.0,1.0
2006-06-16,4.29,4.29,4.29,4.29,0,3.20166763643385,3.20166763643385,3.20166763643385,3.20166763643385,0,0.0,1.0
2006-06-19,4.5,4.54,4.29,4.29,1200,3.35839262562991,3.3882450045244,3.20166763643385,3.20166763643385,1607.9120585215,0.0,1.0
2006-06-20,4.5,4.5,4.5,4.5,0,3.35839262562991,3.35839262562991,3.35839262562991,3.35839262562991,0,0.0,1.0
2006-06-21,4.45,4.4501,4.45,4.4501,600,3.3210771520118,3.32115178295904,3.3210771520118,3.32115178295904,803.956029260748,0.0,1.0
2006-06-22,4.45,4.54,4.36,4.45,9600,3.3210771520118,3.3882450045244,3.25390929949921,3.3210771520118,12863.296468172,0.0,1.0
2006-06-23,4.38,4.4,4.28,4.4,11900,3.26883548894645,3.28376167839369,3.19420454171023,3.28376167839369,15945.1279136715,0.0,1.0
2006-06-26,4.35,4.35,4.24,4.29,43200,3.24644620477558,3.24644620477558,3.16435216281574,3.20166763643385,57884.8341067738,0.0,1.0
2006-06-27,5.07,5.2,5.0,5.11,34800,3.78378902487637,3.88080925628346,3.73154736181102,3.81364140377086,46629.4496971233,0.0,1.0
2006-06-28,4.55,4.97,4.49,4.97,46100,3.39570809924802,3.70915807764015,3.35092953090629,3.70915807764015,61770.6215815341,0.0,1.0
2006-06-29,4.8,4.96,4.55,4.65,18700,3.58228546733858,3.70169498291653,3.39570809924802,3.47033904648424,25056.6295786266,0.0,1.0
2006-06-30,4.89,5.0,4.65,4.7,26500,3.64945331985117,3.73154736181102,3.47033904648424,3.50765452010236,35508.0579590164,0.0,1.0
2006-07-03,5.25,5.5,5.12,5.49,38700,3.91812472990157,4.10470209799212,3.82110449849448,4.0972390032685,51855.1638873181,0.0,1.0
2006-07-05,5.7,6.12,5.28,5.5,69100,4.25396399246456,4.56741397085668,3.94051401407243,4.10470209799212,92588.9360365293,0.0,1.0
2006-07-06,5.87,6.75,5.8,5.9,161000,4.38083660276613,5.03758893844487,4.32859493970078,4.403225886937,215728.201184967,0.0,1.0
2006-07-07,6.25,6.25,5.81,5.81,44000,4.66443420226377,4.66443420226377,4.3360580344244,4.3360580344244,58956.7754791214,0.0,1.0
2006-07-10,5.8,6.35,5.65,6.3,80300,4.32859493970078,4.73906514949999,4.21664851884645,4.70174967588188,107596.115249397,0.0,1.0
2006-07-11,6.07,6.15,5.95,6.15,58000,4.53009849723857,4.58980325502755,4.44054136055511,4.58980325502755,77715.7494952056,0.0,1.0
2006-07-12,6.25,6.38,6.17,6.17,55100,4.66443420226377,4.76145443367086,4.60472944447479,4.60472944447479,73829.9620204453,0.0,1.0
2006-07-13,6.18,6.4,6.15,6.35,24800,4.61219253919842,4.7763806231181,4.58980325502755,4.73906514949999,33230.1825427775,0.0,1.0
2006-07-14,6.03,6.12,5.95,6.08,7600,4.50024611834409,4.56741397085668,4.44054136055511,4.53756159196219,10183.4430373028,0.0,1.0
2006-07-17,6.15,6.19,6.0,6.0,29800,4.58980325502755,4.61965563392204,4.47785683417322,4.47785683417322,39929.8161199504,0.0,1.0
2006-07-18,6.11,6.24,5.87,6.23,29000,4.55995087613306,4.65697110754015,4.38083660276613,4.64950801281653,38857.8747476028,0.0,1.0
2006-07-19,6.3,6.32,6.11,6.11,6100,4.70174967588188,4.71667586532912,4.55995087613306,4.55995087613306,8173.55296415093,0.0,1.0
2006-07-20,6.2,6.34,6.08,6.34,43600,4.62711872864566,4.73160205477637,4.53756159196219,4.73160205477637,58420.8047929476,0.0,1.0
2006-07-21,5.62,6.15,5.6,6.15,34500,4.19425923467558,4.58980325502755,4.17933304522834,4.58980325502755,46227.471682493,0.0,1.0
2006-07-24,5.81,5.85,5.6,5.6,50200,4.3360580344244,4.36591041331889,4.17933304522834,4.17933304522834,67264.3211148158,0.0,1.0
2006-07-25,5.69,6.0,5.61,5.91,5900,4.24650089774094,4.47785683417322,4.18679613995196,4.41068898166062,7905.567621064,0.0,1.0
2006-07-26,5.59,5.8,5.58,5.75,14000,4.17186995050472,4.32859493970078,4.16440685578109,4.29127946608267,18758.9740160841,0.0,1.0
2006-07-27,5.7,5.86,5.7,5.8,28100,4.25396399246456,4.37337350804251,4.25396399246456,4.32859493970078,37651.9407037116,0.0,1.0
2006-07-28,5.35,5.68,5.35,5.55,27000,3.99275567713779,4.23903780301731,3.99275567713779,4.14201757161023,36178.0213167336,0.0,1.0
2006-07-31,5.19,5.2,5.0,5.15,42500,3.87334616155983,3.88080925628346,3.73154736181102,3.84349378266535,56946.8854059696,0.0,1.0
2006-08-01,5.1,5.29,5.05,5.05,28200,3.80617830904724,3.94797710879605,3.76886283542913,3.76886283542913,37785.9333752551,0.0,1.0
2006-08-02,5.16,5.2,5.05,5.05,11900,3.85095687738897,3.88080925628346,3.76886283542913,3.76886283542913,15945.1279136715,0.0,1.0
2006-08-03,5.15,5.3,4.86,5.03,16600,3.84349378266535,3.95544020351968,3.62706403568031,3.75393664598188,22242.783476214,0.0,1.0
2006-08-04,5.17,5.17,4.8,4.8,26900,3.85841997211259,3.85841997211259,3.58228546733858,3.58228546733858,36044.0286451902,0.0,1.0
2006-08-07,5.13,5.13,4.94,4.94,10000,3.8285675932181,3.8285675932181,3.68676879346928,3.68676879346928,13399.2671543458,0.0,1.0
2006-08-08,5.1,5.1,4.83,5.03,6300,3.80617830904724,3.80617830904724,3.60467475150944,3.75393664598188,8441.53830723783,0.0,1.0
2006-08-09,5.05,5.09,5.0,5.0,5600,3.76886283542913,3.79871521432361,3.73154736181102,3.73154736181102,7503.58960643363,0.0,1.0
2006-08-10,5.04,5.07,4.84,5.0,8700,3.7613997407055,3.78378902487637,3.61213784623306,3.73154736181102,11657.3624242808,0.0,1.0
2006-08-11,5.04,5.05,4.95,5.05,3200,3.7613997407055,3.76886283542913,3.69423188819291,3.76886283542913,4287.76548939065,0.0,1.0
2006-08-14,4.8,4.86,4.64,4.65,29600,3.58228546733858,3.62706403568031,3.46287595176062,3.47033904648424,39661.8307768635,0.0,1.0
2006-08-15,4.99,4.99,4.85,4.85,2800,3.72408426708739,3.72408426708739,3.61960094095669,3.61960094095669,3751.79480321682,0.0,1.0
2006-08-16,4.95,5.0,4.89,4.89,16100,3.69423188819291,3.73154736181102,3.64945331985117,3.64945331985117,21572.8201184967,0.0,1.0
2006-08-17,4.82,4.96,4.81,4.96,17500,3.59721165678582,3.70169498291653,3.5897485620622,3.70169498291653,23448.7175201051,0.0,1.0
2006-08-18,4.93,4.94,4.73,4.92,20700,3.67930569874566,3.68676879346928,3.53004380427322,3.67184260402204,27736.4830094958,0.0,1.0
2006-08-21,5.7,5.74,5.13,5.31,66600,4.25396399246456,4.28381637135905,3.8285675932181,3.9629032982433,89239.1192479429,0.0,1.0
2006-08-22,5.83,5.87,5.8,5.8,20800,4.35098422387164,4.38083660276613,4.32859493970078,4.32859493970078,27870.4756810393,0.0,1.0
2006-08-23,5.84,6.0,5.79,5.98,13200,4.35844731859527,4.47785683417322,4.32113184497716,4.46293064472597,17687.0326437364,0.0,1.0
2006-08-24,5.7,5.89,5.63,5.89,8500,4.25396399246456,4.39576279221338,4.2017223293992,4.39576279221338,11389.3770811939,0.0,1.0
2006-08-25,5.92,6.0,5.74,5.74,4500,4.41815207638424,4.47785683417322,4.28381637135905,4.28381637135905,6029.6702194556,0.0,1.0
2006-08-28,5.95,6.15,5.76,6.0,100500,4.44054136055511,4.58980325502755,4.29874256080629,4.47785683417322,134662.634901175,0.0,1.0
2006-08-29,5.7,5.93,5.41,5.93,70400,4.25396399246456,4.42561517110786,4.03753424547952,4.42561517110786,94330.8407665943,0.0,1.0
2006-08-30,5.52,5.82,5.5,5.8,43800,4.11962828743936,4.34352112914802,4.10470209799212,4.32859493970078,58688.7901360345,0.0,1.0
2006-08-31,5.09,5.32,4.9,5.22,63200,3.79871521432361,3.97036639296692,3.6569164145748,3.8957354457307,84683.3684154654,0.0,1.0
2006-09-01,5.25,5.3,5.1,5.3,8300,3.91812472990157,3.95544020351968,3.80617830904724,3.95544020351968,11121.391738107,0.0,1.0
2006-09-05,5.04,5.05,4.65,4.77,46600,3.7613997407055,3.76886283542913,3.47033904648424,3.55989618316771,62440.5849392514,0.0,1.0
2006-09-06,5.0,5.11,4.92,5.08,35000,3.73154736181102,3.81364140377086,3.67184260402204,3.79125211959999,46897.4350402102,0.0,1.0
2006-09-07,5.18,5.19,4.7,4.93,18800,3.86588306683621,3.87334616155983,3.50765452010236,3.67930569874566,25190.6222501701,0.0,1.0
2006-09-08,5.5,5.5,5.25,5.25,13400,4.10470209799212,4.10470209799212,3.91812472990157,3.91812472990157,17955.0179868233,0.0,1.0
2006-09-11,5.23,5.33,5.0,5.19,21000,3.90319854045432,3.97782948769054,3.73154736181102,3.87334616155983,28138.4610241262,0.0,1.0
2006-09-12,5.23,5.5,5.05,5.48,89400,3.90319854045432,4.10470209799212,3.76886283542913,4.08977590854487,119789.448359851,0.0,1.0
2006-09-13,5.33,5.36,5.1,5.13,178600,3.97782948769054,4.00021877186141,3.80617830904724,3.8285675932181,239310.911376616,0.0,1.0
2006-09-14,5.4,5.5,5.33,5.33,97800,4.0300711507559,4.10470209799212,3.97782948769054,3.97782948769054,131044.832769502,0.0,1.0
2006-09-15,5.24,5.5,5.24,5.49,9400,3.91066163517794,4.10470209799212,3.91066163517794,4.0972390032685,12595.311125085,0.0,1.0
2006-09-18,5.31,5.5,5.04,5.14,40000,3.9629032982433,4.10470209799212,3.7613997407055,3.83603068794172,53597.0686173831,0.0,1.0
2006-09-19,5.12,5.44,5.11,5.41,6600,3.82110449849448,4.05992352965039,3.81364140377086,4.03753424547952,8843.51632186822,0.0,1.0
2006-09-20,5.26,5.26,5.17,5.21,6000,3.92558782462519,3.92558782462519,3.85841997211259,3.88827235100708,8039.56029260747,0.0,1.0
2006-09-21,5.26,5.26,5.08,5.16,800,3.92558782462519,3.92558782462519,3.79125211959999,3.85095687738897,1071.94137234766,0.0,1.0
2006-09-22,5.22,5.32,5.08,5.16,10800,3.8957354457307,3.97036639296692,3.79125211959999,3.85095687738897,14471.2085266934,0.0,1.0
2006-09-25,5.14,5.18,5.08,5.12,6500,3.83603068794172,3.86588306683621,3.79125211959999,3.82110449849448,8709.52365032477,0.0,1.0
2006-09-26,5.12,5.14,5.05,5.09,900,3.82110449849448,3.83603068794172,3.76886283542913,3.79871521432361,1205.93404389112,0.0,1.0
2006-09-27,5.18,5.18,5.01,5.02,5500,3.86588306683621,3.86588306683621,3.73901045653464,3.74647355125826,7369.59693489018,0.0,1.0
2006-09-28,5.29,5.39,5.1,5.18,9100,3.94797710879605,4.02260805603227,3.80617830904724,3.86588306683621,12193.3331104547,0.0,1.0
2006-09-29,5.47,5.55,5.15,5.16,7500,4.08231281382125,4.14201757161023,3.84349378266535,3.85095687738897,10049.4503657593,0.0,1.0
2006-10-02,5.41,5.45,5.35,5.45,8800,4.03753424547952,4.06738662437401,3.99275567713779,4.06738662437401,11791.3550958243,0.0,1.0
2006-10-03,5.24,5.44,5.24,5.35,18500,3.91066163517794,4.05992352965039,3.91066163517794,3.99275567713779,24788.6442355397,0.0,1.0
2006-10-04,5.34,5.4,5.21,5.21,16500,3.98529258241416,4.0300711507559,3.88827235100708,3.88827235100708,22108.7908046706,0.0,1.0
2006-10-05,5.42,5.42,5.3,5.34,25900,4.04499734020314,4.04499734020314,3.95544020351968,3.98529258241416,34704.1019297556,0.0,1.0
2006-10-06,5.33,5.45,5.32,5.44,10100,3.97782948769054,4.06738662437401,3.97036639296692,4.05992352965039,13533.2598258893,0.0,1.0
2006-10-09,5.44,5.45,5.35,5.35,8200,4.05992352965039,4.06738662437401,3.99275567713779,3.99275567713779,10987.3990665635,0.0,1.0
2006-10-10,5.39,5.45,5.34,5.37,24300,4.02260805603227,4.06738662437401,3.98529258241416,4.00768186658503,32560.2191850603,0.0,1.0
2006-10-11,5.42,5.42,5.42,5.42,1000,4.04499734020314,4.04499734020314,4.04499734020314,4.04499734020314,1339.92671543458,0.0,1.0
2006-10-12,5.5,5.66,5.4,5.42,22100,4.10470209799212,4.22411161357007,4.0300711507559,4.04499734020314,29612.3804111042,0.0,1.0
2006-10-13,5.58,5.63,5.49,5.5,16000,4.16440685578109,4.2017223293992,4.0972390032685,4.10470209799212,21438.8274469533,0.0,1.0
2006-10-16,5.45,5.55,5.45,5.55,6100,4.06738662437401,4.14201757161023,4.06738662437401,4.14201757161023,8173.55296415092,0.0,1.0
2006-10-17,5.54,5.59,5.36,5.38,25000,4.13455447688661,4.17186995050472,4.00021877186141,4.01514496130865,33498.1678858644,0.0,1.0
2006-10-18,5.61,5.64,5.5,5.5,24000,4.18679613995196,4.20918542412283,4.10470209799212,4.10470209799212,32158.2411704299,0.0,1.0
2006-10-19,5.65,5.66,5.55,5.64,1500,4.21664851884645,4.22411161357007,4.14201757161023,4.20918542412283,2009.89007315187,0.0,1.0
2006-10-20,5.63,5.63,5.59,5.63,1000,4.2017223293992,4.2017223293992,4.17186995050472,4.2017223293992,1339.92671543458,0.0,1.0
2006-10-23,5.52,5.68,5.52,5.65,10100,4.11962828743936,4.23903780301731,4.11962828743936,4.21664851884645,13533.2598258892,0.0,1.0
2006-10-24,5.56,5.56,5.45,5.55,6000,4.14948066633385,4.14948066633385,4.06738662437401,4.14201757161023,8039.56029260747,0.0,1.0
2006-10-25,5.46,5.59,5.46,5.59,3600,4.07484971909763,4.17186995050472,4.07484971909763,4.17186995050472,4823.73617556448,0.0,1.0
2006-10-26,5.25,5.51,5.25,5.51,13000,3.91812472990157,4.11216519271574,3.91812472990157,4.11216519271574,17419.0473006495,0.0,1.0
2006-10-27,5.48,5.48,5.2,5.2,5100,4.08977590854487,4.08977590854487,3.88080925628346,3.88080925628346,6833.62624871635,0.0,1.0
2006-10-30,5.27,5.42,5.27,5.42,1800,3.93305091934881,4.04499734020314,3.93305091934881,4.04499734020314,2411.86808778224,0.0,1.0
2006-10-31,5.2,5.23,5.12,5.17,12300,3.88080925628346,3.90319854045432,3.82110449849448,3.85841997211259,16481.0985998453,0.0,1.0
2006-11-01,5.19,5.2,5.1,5.1,4700,3.87334616155983,3.88080925628346,3.80617830904724,3.80617830904724,6297.65556254252,0.0,1.0
2006-11-02,5.25,5.35,5.25,5.35,5700,3.91812472990157,3.99275567713779,3.91812472990157,3.99275567713779,7637.58227797709,0.0,1.0
2006-11-03,5.25,5.25,5.24,5.24,1700,3.91812472990157,3.91812472990157,3.91066163517794,3.91066163517794,2277.87541623878,0.0,1.0
2006-11-06,5.14,5.14,5.05,5.14,6900,3.83603068794172,3.83603068794172,3.76886283542913,3.83603068794172,9245.4943364986,0.0,1.0
2006-11-07,5.25,5.25,5.03,5.22,7200,3.91812472990157,3.91812472990157,3.75393664598188,3.8957354457307,9647.47235112896,0.0,1.0
2006-11-08,5.25,5.36,5.25,5.33,4300,3.91812472990157,4.00021877186141,3.91812472990157,3.97782948769054,5761.68487636868,0.0,1.0
2006-11-09,5.35,5.35,5.22,5.24,10100,3.99275567713779,3.99275567713779,3.8957354457307,3.91066163517794,13533.2598258892,0.0,1.0
2006-11-10,5.22,5.28,5.17,5.28,12100,3.8957354457307,3.94051401407243,3.85841997211259,3.94051401407243,16213.1132567584,0.0,1.0
2006-11-13,5.39,5.39,5.15,5.15,14000,4.02260805603227,4.02260805603227,3.84349378266535,3.84349378266535,18758.9740160841,0.0,1.0
2006-11-14,5.2,5.29,4.98,5.29,41100,3.88080925628346,3.94797710879605,3.71662117236377,3.94797710879605,55070.9880043611,0.0,1.0
2006-11-15,5.23,5.3,5.23,5.25,10100,3.90319854045432,3.95544020351968,3.90319854045432,3.91812472990157,13533.2598258892,0.0,1.0
2006-11-16,5.32,5.33,5.32,5.33,3500,3.97036639296692,3.97782948769054,3.97036639296692,3.97782948769054,4689.74350402102,0.0,1.0
2006-11-17,5.28,5.28,5.2,5.2,3200,3.94051401407243,3.94051401407243,3.88080925628346,3.88080925628346,4287.76548939065,0.0,1.0
2006-11-20,5.16,5.25,5.13,5.25,16800,3.85095687738897,3.91812472990157,3.8285675932181,3.91812472990157,22510.7688193009,0.0,1.0
2006-11-21,5.16,5.2,5.15,5.16,9200,3.85095687738897,3.88080925628346,3.84349378266535,3.85095687738897,12327.3257819981,0.0,1.0
2006-11-22,5.15,5.2,5.11,5.2,5100,3.84349378266535,3.88080925628346,3.81364140377086,3.88080925628346,6833.62624871634,0.0,1.0
2006-11-24,5.12,5.15,5.11,5.15,3600,3.82110449849448,3.84349378266535,3.81364140377086,3.84349378266535,4823.73617556448,0.0,1.0
2006-11-27,5.11,5.14,5.04,5.14,700,3.81364140377086,3.83603068794172,3.7613997407055,3.83603068794172,937.948700804204,0.0,1.0
2006-11-28,4.98,5.06,4.81,5.02,11400,3.71662117236377,3.77632593015275,3.5897485620622,3.74647355125826,15275.1645559542,0.0,1.0
2006-11-29,5.0,5.03,4.91,5.0,10700,3.73154736181102,3.75393664598188,3.66437950929842,3.73154736181102,14337.21585515,0.0,1.0
2006-11-30,4.93,4.97,4.88,4.93,40400,3.67930569874566,3.70915807764015,3.64199022512755,3.67930569874566,54133.039303557,0.0,1.0
2006-12-01,4.81,4.89,4.8,4.85,27100,3.5897485620622,3.64945331985117,3.58228546733858,3.61960094095669,36312.013988277,0.0,1.0
2006-12-04,4.85,4.85,4.71,4.81,33500,3.61960094095669,3.61960094095669,3.51511761482598,3.5897485620622,44887.5449670583,0.0,1.0
2006-12-05,4.75,4.85,4.64,4.83,18700,3.54496999372047,3.61960094095669,3.46287595176062,3.60467475150944,25056.6295786266,0.0,1.0
2006-12-06,4.64,4.8,4.63,4.8,50400,3.46287595176062,3.58228546733858,3.455412857037,3.58228546733858,67532.3064579028,0.0,1.0
2006-12-07,4.45,4.7,4.45,4.65,210500,3.3210771520118,3.50765452010236,3.3210771520118,3.47033904648424,282054.573598979,0.0,1.0
2006-12-08,4.64,4.9,4.37,4.45,83000,3.46287595176062,3.6569164145748,3.26137239422283,3.3210771520118,111213.91738107,0.0,1.0
2006-12-11,4.93,4.94,4.74,4.74,18400,3.67930569874566,3.68676879346928,3.53750689899684,3.53750689899684,24654.6515639963,0.0,1.0
2006-12-12,4.91,5.0,4.82,4.85,10100,3.66437950929842,3.73154736181102,3.59721165678582,3.61960094095669,13533.2598258892,0.0,1.0
2006-12-13,4.85,5.0,4.85,4.86,9600,3.61960094095669,3.73154736181102,3.61960094095669,3.62706403568031,12863.2964681719,0.0,1.0
2006-12-14,4.83,4.85,4.75,4.8,18900,3.60467475150944,3.61960094095669,3.54496999372047,3.58228546733858,25324.6149217135,0.0,1.0
2006-12-15,4.9,5.15,4.85,4.85,46600,3.6569164145748,3.84349378266535,3.61960094095669,3.61960094095669,62440.5849392513,0.0,1.0
2006-12-18,5.21,5.28,4.95,4.95,13200,3.88827235100708,3.94051401407243,3.69423188819291,3.69423188819291,17687.0326437364,0.0,1.0
2006-12-19,5.2,5.38,5.12,5.37,16600,3.88080925628346,4.01514496130865,3.82110449849448,4.00768186658503,22242.783476214,0.0,1.0
2006-12-20,5.05,5.15,5.05,5.12,17500,3.76886283542913,3.84349378266535,3.76886283542913,3.82110449849448,23448.7175201051,0.0,1.0
2006-12-21,5.14,5.15,4.98,4.98,8600,3.83603068794172,3.84349378266535,3.71662117236377,3.71662117236377,11523.3697527374,0.0,1.0
2006-12-22,5.12,5.12,5.06,5.06,2200,3.82110449849448,3.82110449849448,3.77632593015275,3.77632593015275,2947.83877395607,0.0,1.0
2006-12-26,5.0,5.1,4.95,4.95,22300,3.73154736181102,3.80617830904724,3.69423188819291,3.69423188819291,29880.3657541911,0.0,1.0
2006-12-27,5.11,5.16,4.98,5.05,3800,3.81364140377086,3.85095687738897,3.71662117236377,3.76886283542913,5091.7215186514,0.0,1.0
2006-12-28,5.16,5.16,5.0,5.15,13400,3.85095687738897,3.85095687738897,3.73154736181102,3.84349378266535,17955.0179868233,0.0,1.0
2006-12-29,5.15,5.2,5.05,5.16,58300,3.84349378266535,3.88080925628346,3.76886283542913,3.85095687738897,78117.7275098359,0.0,1.0
2007-01-03,5.2,5.32,5.07,5.07,7800,3.88080925628346,3.97036639296692,3.78378902487637,3.78378902487637,10451.4283803897,0.0,1.0
2007-01-04,5.35,5.35,5.17,5.17,1000,3.99275567713779,3.99275567713779,3.85841997211259,3.85841997211259,1339.92671543458,0.0,1.0
2007-01-05,5.52,5.52,5.25,5.25,8900,4.11962828743936,4.11962828743936,3.91812472990157,3.91812472990157,11925.3477673677,0.0,1.0
2007-01-08,5.46,5.63,5.45,5.54,7300,4.07484971909763,4.2017223293992,4.06738662437401,4.13455447688661,9781.46502267242,0.0,1.0
2007-01-09,5.65,5.66,5.56,5.56,4200,4.21664851884645,4.22411161357007,4.14948066633385,4.14948066633385,5627.69220482523,0.0,1.0
2007-01-10,5.44,5.66,5.35,5.66,9800,4.05992352965039,4.22411161357007,3.99275567713779,4.22411161357007,13131.2818112589,0.0,1.0
2007-01-11,5.66,5.66,5.44,5.44,11200,4.22411161357007,4.22411161357007,4.05992352965039,4.05992352965039,15007.1792128673,0.0,1.0
2007-01-12,6.2,6.39,5.96,5.96,32700,4.62711872864566,4.76891752839448,4.44800445527873,4.44800445527873,43815.6035947107,0.0,1.0
2007-01-16,6.2,6.5,6.2,6.45,19300,4.62711872864566,4.85101157035432,4.62711872864566,4.81369609673621,25860.5856078874,0.0,1.0
2007-01-17,6.26,6.3,6.13,6.13,2600,4.67189729698739,4.70174967588188,4.57487706558031,4.57487706558031,3483.8094601299,0.0,1.0
2007-01-18,6.46,6.46,6.13,6.26,9700,4.82115919145983,4.82115919145983,4.57487706558031,4.67189729698739,12997.2891397154,0.0,1.0
2007-01-19,6.46,6.46,6.4,6.46,7600,4.82115919145983,4.82115919145983,4.7763806231181,4.82115919145983,10183.4430373028,0.0,1.0
2007-01-22,6.43,6.46,6.3,6.36,5700,4.79876990728897,4.82115919145983,4.70174967588188,4.74652824422361,7637.58227797709,0.0,1.0
2007-01-23,6.68,6.68,6.2,6.34,11700,4.98534727537952,4.98534727537952,4.62711872864566,4.73160205477637,15677.1425705846,0.0,1.0
2007-01-24,6.85,6.85,6.75,6.75,10300,5.11221988568109,5.11221988568109,5.03758893844487,5.03758893844487,13801.2451689762,0.0,1.0
2007-01-25,6.3,6.97,6.28,6.95,19100,4.70174967588188,5.20177702236456,4.68682348643464,5.18685083291731,25592.6002648004,0.0,1.0
2007-01-26,6.21,6.3,6.15,6.29,11800,4.63458182336928,4.70174967588188,4.58980325502755,4.69428658115826,15811.135242128,0.0,1.0
2007-01-29,6.3,6.3,6.0,6.16,17900,4.70174967588188,4.70174967588188,4.47785683417322,4.59726634975117,23984.6882062789,0.0,1.0
2007-01-30,6.49,6.59,6.33,6.39,7600,4.8435484756307,4.91817942286692,4.72413896005275,4.76891752839448,10183.4430373028,0.0,1.0
2007-01-31,6.45,6.49,6.3,6.4,10100,4.81369609673621,4.8435484756307,4.70174967588188,4.7763806231181,13533.2598258892,0.0,1.0
2007-02-01,6.51,6.51,6.5,6.5,4000,4.85847466507794,4.85847466507794,4.85101157035432,4.85101157035432,5359.70686173832,0.0,1.0
2007-02-02,6.6,6.6,6.52,6.52,2300,4.92564251759054,4.92564251759054,4.86593775980156,4.86593775980156,3081.83144549953,0.0,1.0
2007-02-05,6.54,6.61,6.51,6.51,2000,4.88086394924881,4.93310561231416,4.85847466507794,4.85847466507794,2679.85343086916,0.0,1.0
2007-02-06,6.61,6.62,6.51,6.51,3200,4.93310561231416,4.94056870703778,4.85847466507794,4.85847466507794,4287.76548939065,0.0,1.0
2007-02-07,6.58,6.6,6.37,6.37,16800,4.9107163281433,4.92564251759054,4.75399133894723,4.75399133894723,22510.7688193009,0.0,1.0
2007-02-08,6.6,6.6,6.57,6.57,600,4.92564251759054,4.92564251759054,4.90325323341968,4.90325323341968,803.956029260747,0.0,1.0
2007-02-09,6.74,6.79,6.59,6.79,5000,5.03012584372125,5.06744131733936,4.91817942286692,5.06744131733936,6699.63357717289,0.0,1.0
2007-02-12,6.55,6.66,6.5,6.57,15000,4.88832704397243,4.97042108593227,4.85101157035432,4.90325323341968,20098.9007315187,0.0,1.0
2007-02-13,6.32,6.64,6.28,6.54,10000,4.71667586532912,4.95549489648503,4.68682348643464,4.88086394924881,13399.2671543458,0.0,1.0
2007-02-14,6.58,6.58,6.5,6.5,4600,4.9107163281433,4.9107163281433,4.85101157035432,4.85101157035432,6163.66289099906,0.0,1.0
2007-02-15,6.73,6.8,6.54,6.54,9700,5.02266274899763,5.07490441206298,4.88086394924881,4.88086394924881,12997.2891397154,0.0,1.0
2007-02-16,6.73,6.73,6.73,6.73,100,5.02266274899763,5.02266274899763,5.02266274899763,5.02266274899763,133.992671543458,0.0,1.0
2007-02-20,6.77,6.81,6.71,6.81,3500,5.05251512789212,5.0823675067866,5.00773655955038,5.0823675067866,4689.74350402102,0.0,1.0
2007-02-21,6.78,6.86,6.76,6.86,2200,5.05997822261574,5.11968298040471,5.04505203316849,5.11968298040471,2947.83877395607,0.0,1.0
2007-02-22,6.78,6.78,6.78,6.78,100,5.05997822261574,5.05997822261574,5.05997822261574,5.05997822261574,133.992671543458,0.0,1.0
2007-02-23,6.83,6.83,6.65,6.75,6500,5.09729369623385,5.09729369623385,4.96295799120865,5.03758893844487,8709.52365032476,0.0,1.0
2007-02-26,6.84,6.88,6.7,6.86,6600,5.10475679095747,5.13460916985196,5.00027346482676,5.11968298040471,8843.51632186822,0.0,1.0
2007-02-27,6.85,6.98,6.74,6.74,8400,5.11221988568109,5.20924011708818,5.03012584372125,5.03012584372125,11255.3844096505,0.0,1.0
2007-02-28,6.61,6.8,6.46,6.8,14600,4.93310561231416,5.07490441206298,4.82115919145983,5.07490441206298,19562.9300453449,0.0,1.0
2007-03-01,6.61,6.61,6.61,6.61,9500,4.93310561231416,4.93310561231416,4.93310561231416,4.93310561231416,12729.3037966285,0.0,1.0
2007-03-02,6.77,6.77,6.7,6.7,2000,5.05251512789212,5.05251512789212,5.00027346482676,5.00027346482676,2679.85343086915,0.0,1.0
2007-03-05,6.92,6.98,6.68,6.71,6300,5.16446154874645,5.20924011708818,4.98534727537952,5.00773655955038,8441.53830723784,0.0,1.0
2007-03-06,6.88,6.95,6.86,6.95,4600,5.13460916985196,5.18685083291731,5.11968298040471,5.18685083291731,6163.66289099906,0.0,1.0
2007-03-07,6.79,6.88,6.54,6.88,2400,5.06744131733936,5.13460916985196,4.88086394924881,5.13460916985196,3215.82411704299,0.0,1.0
2007-03-08,7.21,7.35,6.92,6.92,24500,5.38089129573148,5.48537462186219,5.16446154874645,5.16446154874645,32828.2045281472,0.0,1.0
2007-03-09,7.33,7.33,7.11,7.11,8500,5.47044843241495,5.47044843241495,5.30626034849526,5.30626034849526,11389.3770811939,0.0,1.0
2007-03-12,6.74,7.21,6.71,7.21,27400,5.03012584372125,5.38089129573148,5.00773655955038,5.38089129573148,36713.9920029074,0.0,1.0
2007-03-13,7.01,7.03,6.83,6.84,6900,5.23162940125904,5.24655559070629,5.09729369623385,5.10475679095747,9245.4943364986,0.0,1.0
2007-03-14,6.83,6.95,6.82,6.86,8000,5.09729369623385,5.18685083291731,5.08983060151023,5.11968298040471,10719.4137234766,0.0,1.0
2007-03-15,7.07,7.08,6.88,6.93,4600,5.27640796960078,5.2838710643244,5.13460916985196,5.17192464347007,6163.66289099906,0.0,1.0
2007-03-16,7.22,7.27,7.14,7.17,3800,5.38835439045511,5.42566986407322,5.32864963266613,5.351038916837,5091.72151865139,0.0,1.0
2007-03-19,7.19,7.21,7.15,7.15,2900,5.36596510628424,5.38089129573148,5.33611272738975,5.33611272738975,3885.78747476028,0.0,1.0
2007-03-20,7.25,7.31,7.2,7.22,23700,5.41074367462597,5.4555222429677,5.37342820100786,5.38835439045511,31756.2631557995,0.0,1.0
2007-03-21,7.27,7.34,7.24,7.25,6100,5.42566986407322,5.47791152713857,5.40328057990235,5.41074367462597,8173.55296415092,0.0,1.0
2007-03-22,7.32,7.37,7.24,7.35,20800,5.46298533769133,5.50030081130944,5.40328057990235,5.48537462186219,27870.4756810392,0.0,1.0
2007-03-23,7.28,7.31,7.25,7.25,7700,5.43313295879684,5.4555222429677,5.41074367462597,5.41074367462597,10317.4357088463,0.0,1.0
2007-03-26,7.33,7.62,7.24,7.53,24300,5.47044843241495,5.68687817939999,5.40328057990235,5.61971032688739,32560.2191850602,0.0,1.0
2007-03-27,7.36,7.46,7.35,7.46,5600,5.49283771658582,5.56746866382204,5.48537462186219,5.56746866382204,7503.58960643363,0.0,1.0
2007-03-28,7.25,7.31,7.21,7.23,22500,5.41074367462597,5.4555222429677,5.38089129573148,5.39581748517873,30148.351097278,0.0,1.0
2007-03-29,7.08,7.25,7.08,7.25,2900,5.2838710643244,5.41074367462597,5.2838710643244,5.41074367462597,3885.78747476028,0.0,1.0
2007-03-30,7.0,7.14,6.95,7.14,7400,5.22416630653542,5.32864963266613,5.18685083291731,5.32864963266613,9915.45769421588,0.0,1.0
2007-04-02,7.0,7.05,6.88,6.88,11500,5.22416630653542,5.26148178015353,5.13460916985196,5.13460916985196,15409.1572274977,0.0,1.0
2007-04-03,7.01,7.28,7.0,7.01,29000,5.23162940125904,5.43313295879684,5.22416630653542,5.23162940125904,38857.8747476028,0.0,1.0
2007-04-04,6.8,7.1,6.69,7.0,69900,5.07490441206298,5.29879725377164,4.99281037010314,5.22416630653542,93660.877408877,0.0,1.0
2007-04-05,7.14,7.14,6.8,6.87,14800,5.32864963266613,5.32864963266613,5.07490441206298,5.12714607512834,19830.9153884318,0.0,1.0
2007-04-09,7.35,7.4,6.88,7.05,25900,5.48537462186219,5.5226900954803,5.13460916985196,5.26148178015353,34704.1019297556,0.0,1.0
2007-04-10,7.21,7.35,6.6,7.1,25400,5.38089129573148,5.48537462186219,4.92564251759054,5.29879725377164,34034.1385720383,0.0,1.0
2007-04-11,7.22,7.34,7.02,7.3,14300,5.38835439045511,5.47791152713857,5.23909249598267,5.44805914824408,19160.9520307145,0.0,1.0
2007-04-12,7.21,7.36,7.08,7.27,16600,5.38089129573148,5.49283771658582,5.2838710643244,5.42566986407322,22242.783476214,0.0,1.0
2007-04-13,7.45,7.5,7.25,7.25,18500,5.56000556909841,5.59732104271652,5.41074367462597,5.41074367462597,24788.6442355397,0.0,1.0
2007-04-16,7.69,7.71,7.4,7.61,26600,5.73911984246534,5.75404603191259,5.5226900954803,5.67941508467637,35642.0506305598,0.0,1.0
2007-04-17,8.0,8.05,7.67,7.69,28200,5.97047577889763,6.00779125251574,5.7241936530181,5.73911984246534,37785.9333752551,0.0,1.0
2007-04-18,7.95,8.0,7.68,8.0,17400,5.93316030527952,5.97047577889763,5.73165674774172,5.97047577889763,23314.7248485616,0.0,1.0
2007-04-19,8.04,8.04,7.92,7.92,4600,6.00032815779211,6.00032815779211,5.91077102110865,5.91077102110865,6163.66289099906,0.0,1.0
2007-04-20,8.09,8.29,7.99,8.02,22300,6.03764363141022,6.18690552588266,5.963012684174,5.98540196834487,29880.3657541911,0.0,1.0
2007-04-23,8.21,8.21,8.11,8.11,10700,6.12720076809369,6.12720076809369,6.05256982085747,6.05256982085747,14337.21585515,0.0,1.0
2007-04-24,8.33,8.51,8.2,8.2,13900,6.21675790477715,6.35109360980235,6.11973767337007,6.11973767337007,18624.9813445406,0.0,1.0
2007-04-25,8.25,8.25,8.11,8.18,10500,6.15705314698818,6.15705314698818,6.05256982085747,6.10481148392282,14069.2305120631,0.0,1.0
2007-04-26,8.3,8.32,8.15,8.32,14100,6.19436862060629,6.20929481005353,6.08242219975196,6.20929481005353,18892.9666876275,0.0,1.0
2007-04-27,8.5,8.52,8.3,8.3,8200,6.34363051507873,6.35855670452597,6.19436862060629,6.19436862060629,10987.3990665635,0.0,1.0
2007-04-30,9.0,9.25,8.99,9.04,64800,6.71678525125983,6.90336261935038,6.70932215653621,6.74663763015432,86827.2511601607,0.0,1.0
2007-05-01,8.85,9.07,8.7,9.07,23400,6.6048388304055,6.76902691432518,6.49289240955117,6.76902691432518,31354.2851411691,0.0,1.0
2007-05-02,8.9,8.97,8.78,8.78,14300,6.64215430402361,6.69439596708896,6.55259716734014,6.55259716734014,19160.9520307145,0.0,1.0
2007-05-03,8.99,9.05,8.91,8.99,22900,6.70932215653621,6.75410072487794,6.64961739874723,6.70932215653621,30684.3217834518,0.0,1.0
2007-05-04,9.0,9.05,8.96,8.96,13400,6.71678525125983,6.75410072487794,6.68693287236534,6.68693287236534,17955.0179868233,0.0,1.0
2007-05-07,9.0,9.15,8.85,9.07,42900,6.71678525125983,6.82873167211416,6.6048388304055,6.76902691432518,57482.8560921434,0.0,1.0
2007-05-08,9.0,9.15,8.71,9.04,16800,6.71678525125983,6.82873167211416,6.50035550427479,6.74663763015432,22510.7688193009,0.0,1.0
2007-05-09,9.09,9.2,8.9,8.9,19700,6.78395310377243,6.86604714573227,6.64215430402361,6.64215430402361,26396.5562940612,0.0,1.0
2007-05-10,8.64,9.2,8.59,9.1,42500,6.44811384120944,6.86604714573227,6.41079836759133,6.79141619849605,56946.8854059695,0.0,1.0
2007-05-11,8.69,9.0,8.65,8.75,30100,6.48542931482755,6.71678525125983,6.45557693593306,6.53020788316928,40331.7941345808,0.0,1.0
2007-05-14,8.56,8.99,8.53,8.9,39300,6.38840908342046,6.70932215653621,6.36601979924959,6.64215430402361,52659.1199165789,0.0,1.0
2007-05-15,8.52,8.68,8.4,8.56,23100,6.35855670452597,6.47796622010392,6.26899956784251,6.38840908342046,30952.3071265388,0.0,1.0
2007-05-16,8.38,8.65,8.34,8.46,16200,6.25407337839526,6.45557693593306,6.22422099950077,6.31377813618424,21706.8127900402,0.0,1.0
2007-05-17,8.29,8.88,8.25,8.88,27000,6.18690552588266,6.62722811457636,6.15705314698818,6.62722811457636,36178.0213167336,0.0,1.0
2007-05-18,8.35,8.48,8.18,8.28,37500,6.2316840942244,6.32870432563148,6.10481148392282,6.17944243115904,50247.2518287967,0.0,1.0
2007-05-21,8.43,8.53,8.25,8.48,33300,6.29138885201337,6.36601979924959,6.15705314698818,6.32870432563148,44619.5596239715,0.0,1.0
2007-05-22,8.54,8.83,8.49,8.63,26900,6.37348289397321,6.58991264095825,6.33616742035511,6.44065074648581,36044.0286451902,0.0,1.0
2007-05-23,8.65,8.65,8.47,8.51,5600,6.45557693593306,6.45557693593306,6.32124123090786,6.35109360980235,7503.58960643364,0.0,1.0
2007-05-24,8.7,8.94,8.65,8.85,15100,6.49289240955117,6.6720066829181,6.45557693593306,6.6048388304055,20232.8934030621,0.0,1.0
2007-05-25,8.99,9.11,8.55,8.75,34000,6.70932215653621,6.79887929321967,6.38094598869684,6.53020788316928,45557.5083247756,0.0,1.0
2007-05-29,8.99,9.03,8.68,8.91,26200,6.70932215653621,6.73917453543069,6.47796622010392,6.64961739874723,35106.0799443859,0.0,1.0
2007-05-30,8.87,9.05,8.85,8.94,13300,6.61976501985274,6.75410072487794,6.6048388304055,6.6720066829181,17821.0253152799,0.0,1.0
2007-05-31,8.8,8.92,8.69,8.91,38400,6.56752335678739,6.65708049347085,6.48542931482755,6.64961739874723,51453.1858726878,0.0,1.0
2007-06-01,9.03,9.05,8.74,8.85,25200,6.73917453543069,6.75410072487794,6.52274478844566,6.6048388304055,33766.1532289514,0.0,1.0
2007-06-04,9.08,9.13,8.85,8.85,8400,6.77649000904881,6.81380548266692,6.6048388304055,6.6048388304055,11255.3844096504,0.0,1.0
2007-06-05,8.81,9.08,8.78,9.08,39000,6.57498645151101,6.77649000904881,6.55259716734014,6.77649000904881,52257.1419019485,0.0,1.0
2007-06-06,8.93,9.04,8.76,8.8,53000,6.66454358819447,6.74663763015432,6.5376709778929,6.56752335678739,71016.1159180327,0.0,1.0
2007-06-07,8.82,8.98,8.81,8.97,6100,6.58244954623463,6.70185906181259,6.57498645151101,6.69439596708896,8173.55296415093,0.0,1.0
2007-06-08,8.65,8.99,8.63,8.89,24200,6.45557693593306,6.70932215653621,6.44065074648581,6.63469120929999,32426.2265135168,0.0,1.0
2007-06-11,8.87,8.87,8.3,8.35,41400,6.61976501985274,6.61976501985274,6.19436862060629,6.2316840942244,55472.9660189915,0.0,1.0
2007-06-12,8.5,8.99,8.49,8.88,31100,6.34363051507873,6.70932215653621,6.33616742035511,6.62722811457636,41671.7208500154,0.0,1.0
2007-06-13,8.31,9.3,8.29,8.57,20600,6.20183171532991,6.94067809296849,6.18690552588266,6.39587217814408,27602.4903379523,0.0,1.0
2007-06-14,8.55,8.74,8.55,8.65,5500,6.38094598869684,6.52274478844566,6.38094598869684,6.45557693593306,7369.59693489018,0.0,1.0
2007-06-15,8.69,8.76,8.58,8.65,4900,6.48542931482755,6.5376709778929,6.4033352728677,6.45557693593306,6565.64090562943,0.0,1.0
2007-06-18,8.62,8.75,8.44,8.68,43700,6.43318765176219,6.53020788316928,6.29885194673699,6.47796622010392,58554.7974644911,0.0,1.0
2007-06-19,9.2,9.24,8.8,8.8,91100,6.86604714573227,6.89589952462676,6.56752335678739,6.56752335678739,122067.32377609,0.0,1.0
2007-06-20,8.42,9.45,8.17,9.25,131500,6.28392575728975,7.05262451382282,6.0973483891992,6.90336261935038,176200.363079647,0.0,1.0
2007-06-21,8.83,9.2,8.21,8.42,43300,6.58991264095825,6.86604714573227,6.12720076809369,6.28392575728975,58018.8267783173,0.0,1.0
2007-06-22,8.54,8.83,8.53,8.83,13600,6.37348289397321,6.58991264095825,6.36601979924959,6.58991264095825,18223.0033299103,0.0,1.0
2007-06-25,8.75,8.8,8.31,8.31,20200,6.53020788316928,6.56752335678739,6.20183171532991,6.20183171532991,27066.5196517785,0.0,1.0
2007-06-26,8.83,9.05,8.83,8.85,14500,6.58991264095825,6.75410072487794,6.58991264095825,6.6048388304055,19428.9373738014,0.0,1.0
2007-06-27,8.97,9.0,8.87,8.9,12700,6.69439596708896,6.71678525125983,6.61976501985274,6.64215430402361,17017.0692860191,0.0,1.0
2007-06-28,8.89,8.97,8.72,8.77,11200,6.63469120929999,6.69439596708896,6.50781859899841,6.54513407261652,15007.1792128673,0.0,1.0
2007-06-29,9.0,9.07,8.89,8.93,20000,6.71678525125983,6.76902691432518,6.63469120929999,6.66454358819447,26798.5343086916,0.0,1.0
2007-07-02,9.01,9.28,8.2,8.7,977300,6.72424834598345,6.92575190352124,6.11973767337007,6.49289240955117,1309510.37899421,0.0,1.0
2007-07-03,9.05,9.45,8.9,9.42,65400,6.75410072487794,7.05262451382282,6.64215430402361,7.03023522965195,87631.2071894214,0.0,1.0
2007-07-05,10.0,10.05,9.14,9.28,37300,7.46309472362203,7.50041019724014,6.82126857739054,6.92575190352124,49979.2664857098,0.0,1.0
2007-07-06,10.0,10.05,9.94,10.03,50400,7.46309472362203,7.50041019724014,7.4183161552803,7.4854840077929,67532.3064579028,0.0,1.0
2007-07-09,10.25,10.29,9.98,10.29,152800,7.64967209171258,7.67952447060707,7.44816853417479,7.67952447060707,204740.802118404,0.0,1.0
2007-07-10,10.06,10.3,9.99,10.15,52400,7.50787329196376,7.68698756533069,7.45563162889841,7.57504114447636,70212.1598887719,0.0,1.0
2007-07-11,9.91,10.0,9.87,10.0,37400,7.39592687110943,7.46309472362203,7.36607449221494,7.46309472362203,50113.2591572532,0.0,1.0
2007-07-12,9.94,9.97,9.76,9.92,28500,7.4183161552803,7.44070543945117,7.2839804502551,7.40338996583306,38187.9113898855,0.0,1.0
2007-07-13,9.95,10.04,9.75,9.98,50300,7.42577925000392,7.49294710251652,7.27651735553148,7.44816853417479,67398.3137863593,0.0,1.0
2007-07-16,10.18,10.24,9.8,9.8,79200,7.59743042864723,7.64220899698896,7.31383282914959,7.31383282914959,106122.195862419,0.0,1.0
2007-07-17,10.69,10.8,10.17,10.25,35000,7.97804825955195,8.06014230151179,7.58996733392361,7.64967209171258,46897.4350402102,0.0,1.0
2007-07-18,10.63,10.65,10.28,10.5,23900,7.93326969121022,7.94819588065746,7.67206137588345,7.83624945980313,32024.2484988864,0.0,1.0
2007-07-19,10.9,11.15,10.75,10.99,55700,8.13477324874802,8.32135061683856,8.02282682789368,8.20194110126061,74633.918049706,0.0,1.0
2007-07-20,11.08,11.2,10.93,11.2,38000,8.26910895377321,8.35866609045667,8.15716253291888,8.35866609045667,50917.215186514,0.0,1.0
2007-07-23,11.79,12.3,11.49,11.5,85600,8.79898867915037,9.1796065100551,8.57509583744172,8.58255893216534,114697.7268412,0.0,1.0
2007-07-24,11.93,11.98,11.66,11.95,75900,8.90347200528108,8.94078747889919,8.70196844774329,8.91839819472833,101700.437701485,0.0,1.0
2007-07-25,12.0,12.11,11.77,12.0,38500,8.95571366834644,9.03780771030628,8.78406248970313,8.95571366834644,51587.1785442312,0.0,1.0
2007-07-26,11.6,11.84,11.22,11.72,37400,8.65718987940156,8.83630415276849,8.37359227990392,8.74674701608502,50113.2591572532,0.0,1.0
2007-07-27,11.3,11.57,11.3,11.4,13900,8.4332970376929,8.63480059523069,8.4332970376929,8.50792798492912,18624.9813445406,0.0,1.0
2007-07-30,11.94,12.19,11.46,11.51,143800,8.91093510000471,9.09751246809526,8.55270655327085,8.59002202688896,192681.461679492,0.0,1.0
2007-07-31,12.04,12.05,11.83,12.0,62000,8.98556604724093,8.99302914196455,8.82884105804486,8.95571366834644,83075.4563569438,0.0,1.0
2007-08-01,11.87,12.08,11.85,11.96,31800,8.85869343693935,9.01541842613541,8.84376724749211,8.92586128945195,42609.6695508196,0.0,1.0
2007-08-02,11.9,11.99,11.79,11.9,57900,8.88108272111022,8.94825057362282,8.79898867915037,8.88108272111022,77581.7568236621,0.0,1.0
2007-08-03,11.88,11.9,11.83,11.9,28300,8.86615653166297,8.88108272111022,8.82884105804486,8.88108272111022,37919.9260467986,0.0,1.0
2007-08-06,11.81,11.92,11.62,11.85,77400,8.81391486859762,8.89600891055746,8.6721160688488,8.84376724749211,103710.327774636,0.0,1.0
2007-08-07,10.93,11.81,10.5,11.33,87900,8.15716253291888,8.81391486859762,7.83624945980313,8.45568632186376,117779.558286699,0.0,1.0
2007-08-08,9.5,10.88,9.5,10.88,103000,7.08993998744093,8.11984705930077,7.08993998744093,8.11984705930077,138012.451689762,0.0,1.0
2007-08-09,9.08,10.1,9.0,10.1,61500,6.77649000904881,7.53772567085825,6.71678525125983,7.53772567085825,82405.4929992265,0.0,1.0
2007-08-10,10.0,10.24,9.0,9.03,56700,7.46309472362203,7.64220899698896,6.71678525125983,6.73917453543069,75973.8447651406,0.0,1.0
2007-08-13,9.96,10.17,9.05,9.55,100300,7.43324234472754,7.58996733392361,6.75410072487794,7.12725546105904,134394.649558088,0.0,1.0
2007-08-14,9.0,9.75,9.0,9.7,78000,6.71678525125983,7.27651735553148,6.71678525125983,7.23920188191337,104514.283803897,0.0,1.0
2007-08-15,9.28,9.65,9.0,9.0,71400,6.92575190352124,7.20188640829526,6.71678525125983,6.71678525125983,95670.767482029,0.0,1.0
2007-08-16,8.75,9.28,8.47,9.23,84700,6.53020788316928,6.92575190352124,6.32124123090786,6.88843642990314,113491.792797309,0.0,1.0
2007-08-17,9.43,9.6,9.4,9.4,40800,7.03769832437558,7.16457093467715,7.01530904020471,7.01530904020471,54669.0099897308,0.0,1.0
2007-08-20,9.38,9.49,9.28,9.49,30800,7.00038285075747,7.08247689271731,6.92575190352124,7.08247689271731,41269.742835385,0.0,1.0
2007-08-21,9.99,10.36,9.38,9.49,48700,7.45563162889841,7.73176613367242,7.00038285075747,7.08247689271731,65254.431041664,0.0,1.0
2007-08-22,10.0,10.05,9.94,9.99,26000,7.46309472362203,7.50041019724014,7.4183161552803,7.45563162889841,34838.094601299,0.0,1.0
2007-08-23,9.97,10.0,9.74,9.8,17800,7.44070543945117,7.46309472362203,7.26905426080786,7.31383282914959,23850.6955347355,0.0,1.0
2007-08-24,10.0,10.05,9.88,9.88,22800,7.46309472362203,7.50041019724014,7.37353758693857,7.37353758693857,30550.3291119084,0.0,1.0
2007-08-27,9.6,9.95,9.28,9.76,40600,7.16457093467715,7.42577925000392,6.92575190352124,7.2839804502551,54401.0246466439,0.0,1.0
2007-08-28,9.65,9.67,9.37,9.67,22000,7.20188640829526,7.2168125977425,6.99291975603384,7.2168125977425,29478.3877395607,0.0,1.0
2007-08-29,9.8,9.85,9.55,9.65,53100,7.31383282914959,7.3511483027677,7.12725546105904,7.20188640829526,71150.1085895761,0.0,1.0
2007-08-30,10.24,10.28,9.72,9.8,33600,7.64220899698896,7.67206137588345,7.25412807136061,7.31383282914959,45021.5376386018,0.0,1.0
2007-08-31,10.2,10.24,9.91,10.24,27100,7.61235661809447,7.64220899698896,7.39592687110943,7.64220899698896,36312.0139882771,0.0,1.0
2007-09-04,9.79,10.06,9.59,9.73,59100,7.30636973442597,7.50787329196376,7.15710783995353,7.26159116608424,79189.6688821836,0.0,1.0
2007-09-05,10.24,10.25,8.9,9.55,74300,7.64220899698896,7.64967209171258,6.64215430402361,7.12725546105904,99556.5549567892,0.0,1.0
2007-09-06,10.23,10.25,9.96,10.18,38600,7.63474590226534,7.64967209171258,7.43324234472754,7.59743042864723,51721.1712157747,0.0,1.0
2007-09-07,10.2,10.25,10.14,10.16,15200,7.61235661809447,7.64967209171258,7.56757804975274,7.58250423919998,20366.8860746056,0.0,1.0
2007-09-10,9.62,10.08,9.32,9.99,52700,7.17949712412439,7.52279948141101,6.95560428241573,7.45563162889841,70614.1379034023,0.0,1.0
2007-09-11,10.03,10.05,9.29,9.33,38800,7.4854840077929,7.50041019724014,6.93321499824487,6.96306737713936,51989.1565588616,0.0,1.0
2007-09-12,9.8,10.1,9.46,9.85,23700,7.31383282914959,7.53772567085825,7.06008760854644,7.3511483027677,31756.2631557995,0.0,1.0
2007-09-13,9.46,9.74,9.45,9.74,7100,7.06008760854644,7.26905426080786,7.05262451382282,7.26905426080786,9513.47967958551,0.0,1.0
2007-09-14,9.55,9.58,9.32,9.5,17600,7.12725546105904,7.14964474522991,6.95560428241573,7.08993998744093,23582.7101916486,0.0,1.0
2007-09-17,9.61,9.64,9.46,9.53,19500,7.17203402940077,7.19442331357164,7.06008760854644,7.1123292716118,26128.5709509743,0.0,1.0
2007-09-18,9.69,9.74,9.35,9.56,19500,7.23173878718975,7.26905426080786,6.9779935665866,7.13471855578266,26128.5709509743,0.0,1.0
2007-09-19,10.25,10.25,9.8,9.8,23700,7.64967209171258,7.64967209171258,7.31383282914959,7.31383282914959,31756.2631557995,0.0,1.0
2007-09-20,10.52,10.7,10.1,10.2,21500,7.85117564925038,7.98551135427557,7.53772567085825,7.61235661809447,28808.4243818434,0.0,1.0
2007-09-21,10.54,11.0,10.36,10.6,35100,7.86610183869762,8.20940419598423,7.73176613367242,7.91088040703935,47031.4277117537,0.0,1.0
2007-09-24,10.11,10.75,9.79,10.7,22700,7.54518876558187,8.02282682789368,7.30636973442597,7.98551135427557,30416.3364403649,0.0,1.0
2007-09-25,10.02,10.11,9.71,10.11,19200,7.47802091306928,7.54518876558187,7.24666497663699,7.54518876558187,25726.5929363439,0.0,1.0
2007-09-26,9.82,10.25,9.6,10.2,13300,7.32875901859683,7.64967209171258,7.16457093467715,7.61235661809447,17821.0253152799,0.0,1.0
2007-09-27,10.41,10.43,9.69,9.77,10100,7.76908160729054,7.78400779673778,7.23173878718975,7.29144354497872,13533.2598258892,0.0,1.0
2007-09-28,10.38,10.45,10.0,10.0,15300,7.74669232311967,7.79893398618502,7.46309472362203,7.46309472362203,20500.878746149,0.0,1.0
2007-10-01,10.11,10.4,10.0,10.0,35000,7.54518876558187,7.76161851256691,7.46309472362203,7.46309472362203,46897.4350402103,0.0,1.0
2007-10-02,10.27,10.28,10.02,10.02,22800,7.66459828115983,7.67206137588345,7.47802091306928,7.47802091306928,30550.3291119084,0.0,1.0
2007-10-03,10.33,10.4,9.93,9.98,23100,7.70937684950156,7.76161851256691,7.41085306055668,7.44816853417479,30952.3071265388,0.0,1.0
2007-10-04,10.25,10.3,10.0,10.28,10400,7.64967209171258,7.68698756533069,7.46309472362203,7.67206137588345,13935.2378405196,0.0,1.0
2007-10-05,10.38,10.48,10.17,10.46,7800,7.74669232311967,7.82132327035589,7.58996733392361,7.80639708090865,10451.4283803897,0.0,1.0
2007-10-08,10.42,10.51,10.17,10.17,23100,7.77654470201416,7.84371255452676,7.58996733392361,7.58996733392361,30952.3071265387,0.0,1.0
2007-10-09,10.75,10.77,10.03,10.35,133000,8.02282682789368,8.03775301734093,7.4854840077929,7.7243030389488,178210.253152799,0.0,1.0
2007-10-10,10.56,10.85,10.36,10.85,39700,7.88102802814487,8.0974577751299,7.73176613367242,8.0974577751299,53195.0906027527,0.0,1.0
2007-10-11,10.15,10.5,10.0,10.31,26300,7.57504114447636,7.83624945980313,7.46309472362203,7.69445066005431,35240.0726159294,0.0,1.0
2007-10-12,10.03,10.03,9.8,10.0,26300,7.4854840077929,7.4854840077929,7.31383282914959,7.46309472362203,35240.0726159294,0.0,1.0
2007-10-15,10.15,10.15,9.86,9.9,12100,7.57504114447636,7.57504114447636,7.35861139749132,7.38846377638581,16213.1132567584,0.0,1.0
2007-10-16,10.19,10.2,9.61,10.0,10900,7.60489352337085,7.61235661809447,7.17203402940077,7.46309472362203,14605.2011982369,0.0,1.0
2007-10-17,10.62,10.62,10.18,10.18,19700,7.9258065964866,7.9258065964866,7.59743042864723,7.59743042864723,26396.5562940612,0.0,1.0
2007-10-18,10.37,10.95,10.3,10.65,15500,7.73922922839605,8.17208872236612,7.68698756533069,7.94819588065746,20768.864089236,0.0,1.0
2007-10-19,10.0,10.32,9.95,10.32,6800,7.46309472362203,7.70191375477794,7.42577925000392,7.70191375477794,9111.50166495513,0.0,1.0
2007-10-22,9.67,9.95,9.38,9.95,23000,7.2168125977425,7.42577925000392,7.00038285075747,7.42577925000392,30818.3144549953,0.0,1.0
2007-10-23,9.94,9.95,9.52,9.52,13200,7.4183161552803,7.42577925000392,7.10486617688817,7.10486617688817,17687.0326437364,0.0,1.0
2007-10-24,9.95,10.05,9.45,10.04,9800,7.42577925000392,7.50041019724014,7.05262451382282,7.49294710251652,13131.2818112589,0.0,1.0
2007-10-25,9.97,9.97,9.73,9.85,5700,7.44070543945117,7.44070543945117,7.26159116608424,7.3511483027677,7637.58227797709,0.0,1.0
2007-10-26,9.52,9.95,9.47,9.95,6800,7.10486617688817,7.42577925000392,7.06755070327006,7.42577925000392,9111.50166495514,0.0,1.0
2007-10-29,9.57,9.61,9.41,9.55,30100,7.14218165050628,7.17203402940077,7.02277213492833,7.12725546105904,40331.7941345808,0.0,1.0
2007-10-30,9.1,9.57,9.1,9.41,22600,6.79141619849605,7.14218165050628,6.79141619849605,7.02277213492833,30282.3437688215,0.0,1.0
2007-10-31,8.8,9.04,8.74,9.04,29700,6.56752335678739,6.74663763015432,6.52274478844566,6.74663763015432,39795.823448407,0.0,1.0
2007-11-01,9.74,9.84,8.66,8.66,22200,7.26905426080786,7.34368520804408,6.46304003065668,6.46304003065668,29746.3730826476,0.0,1.0
2007-11-02,9.12,10.02,9.12,9.7,14400,6.80634238794329,7.47802091306928,6.80634238794329,7.23920188191337,19294.9447022579,0.0,1.0
2007-11-05,9.2,9.72,8.47,8.94,53200,6.86604714573227,7.25412807136061,6.32124123090786,6.6720066829181,71284.1012611195,0.0,1.0
2007-11-06,9.46,9.58,9.01,9.15,30500,7.06008760854644,7.14964474522991,6.72424834598345,6.82873167211416,40867.7648207547,0.0,1.0
2007-11-07,8.65,9.44,8.65,9.18,47600,6.45557693593306,7.0451614190992,6.45557693593306,6.85112095628503,63780.5116546859,0.0,1.0
2007-11-08,8.98,9.06,8.71,8.82,6800,6.70185906181259,6.76156381960156,6.50035550427479,6.58244954623463,9111.50166495512,0.0,1.0
2007-11-09,8.75,8.99,8.71,8.99,4300,6.53020788316928,6.70932215653621,6.50035550427479,6.70932215653621,5761.68487636868,0.0,1.0
2007-11-12,8.9,8.9,8.62,8.62,10400,6.64215430402361,6.64215430402361,6.43318765176219,6.43318765176219,13935.2378405196,0.0,1.0
2007-11-13,8.97,9.16,8.87,9.15,13900,6.69439596708896,6.83619476683778,6.61976501985274,6.82873167211416,18624.9813445406,0.0,1.0
2007-11-14,8.78,9.06,8.65,9.06,11600,6.55259716734014,6.76156381960156,6.45557693593306,6.76156381960156,15543.1498990411,0.0,1.0
2007-11-15,8.79,8.82,8.68,8.71,5600,6.56006026206377,6.58244954623463,6.47796622010392,6.50035550427479,7503.58960643363,0.0,1.0
2007-11-16,9.01,9.09,8.75,8.9,26300,6.72424834598345,6.78395310377243,6.53020788316928,6.64215430402361,35240.0726159294,0.0,1.0
2007-11-19,7.8,8.75,7.8,8.56,86800,5.82121388442518,6.53020788316928,5.82121388442518,6.38840908342046,116305.638899721,0.0,1.0
2007-11-20,8.0,8.16,7.88,7.97,29300,5.97047577889763,6.08988529447558,5.88091864221416,5.94808649472676,39259.8527622331,0.0,1.0
2007-11-21,8.63,8.66,8.0,8.0,12800,6.44065074648581,6.46304003065668,5.97047577889763,5.97047577889763,17151.0619575626,0.0,1.0
2007-11-23,9.1,9.37,8.67,8.67,24600,6.79141619849605,6.99291975603384,6.4705031253803,6.4705031253803,32962.1971996906,0.0,1.0
2007-11-26,8.46,9.35,8.42,9.15,36400,6.31377813618424,6.9779935665866,6.28392575728975,6.82873167211416,48773.3324418186,0.0,1.0
2007-11-27,8.49,8.78,8.44,8.52,18700,6.33616742035511,6.55259716734014,6.29885194673699,6.35855670452597,25056.6295786266,0.0,1.0
2007-11-28,8.0,8.64,7.92,8.59,59600,5.97047577889763,6.44811384120944,5.91077102110865,6.41079836759133,79859.6322399008,0.0,1.0
2007-11-29,8.46,8.72,8.15,8.5,52700,6.31377813618424,6.50781859899841,6.08242219975196,6.34363051507873,70614.1379034023,0.0,1.0
2007-11-30,8.32,8.6,8.23,8.5,55800,6.20929481005353,6.41826146231495,6.14212695754093,6.34363051507873,74767.9107212495,0.0,1.0
2007-12-03,8.4,8.5,8.21,8.4,32800,6.26899956784251,6.34363051507873,6.12720076809369,6.26899956784251,43949.5962662541,0.0,1.0
2007-12-04,8.39,8.5,8.19,8.19,34900,6.26153647311888,6.34363051507873,6.11227457864644,6.11227457864644,46763.4423686668,0.0,1.0
2007-12-05,8.29,8.54,8.19,8.39,30800,6.18690552588266,6.37348289397321,6.11227457864644,6.26153647311888,41269.742835385,0.0,1.0
2007-12-06,8.44,8.52,8.12,8.27,36500,6.29885194673699,6.35855670452597,6.06003291558109,6.17197933643542,48907.3251133621,0.0,1.0
2007-12-07,8.5,8.55,8.22,8.49,95700,6.34363051507873,6.38094598869684,6.13466386281731,6.33616742035511,128230.986667089,0.0,1.0
2007-12-10,8.3,8.41,8.19,8.36,20800,6.19436862060629,6.27646266256613,6.11227457864644,6.23914718894802,27870.4756810392,0.0,1.0
2007-12-11,7.83,8.27,7.54,8.18,36800,5.84360316859605,6.17197933643542,5.62717342161101,6.10481148392282,49309.3031279925,0.0,1.0
2007-12-12,8.27,8.44,7.83,7.83,8600,6.17197933643542,6.29885194673699,5.84360316859605,5.84360316859605,11523.3697527374,0.0,1.0
2007-12-13,7.83,8.27,7.66,8.27,9000,5.84360316859605,6.17197933643542,5.71673055829448,6.17197933643542,12059.3404389112,0.0,1.0
2007-12-14,7.96,8.08,7.82,7.82,5100,5.94062340000314,6.0301805366866,5.83614007387243,5.83614007387243,6833.62624871635,0.0,1.0
2007-12-17,7.81,8.02,7.79,7.96,47100,5.82867697914881,5.98540196834487,5.81375078970156,5.94062340000314,63110.5482969686,0.0,1.0
2007-12-18,7.96,8.02,7.65,7.75,9400,5.94062340000314,5.98540196834487,5.70926746357085,5.78389841080707,12595.311125085,0.0,1.0
2007-12-19,7.92,8.15,7.69,7.93,34200,5.91077102110865,6.08242219975196,5.73911984246534,5.91823411583227,45825.4936678626,0.0,1.0
2007-12-20,8.14,8.19,7.6,8.09,22300,6.07495910502833,6.11227457864644,5.67195198995274,6.03764363141022,29880.3657541911,0.0,1.0
2007-12-21,7.71,8.17,7.68,8.17,41300,5.75404603191259,6.0973483891992,5.73165674774172,6.0973483891992,55338.9733474481,0.0,1.0
2007-12-24,6.73,7.63,6.33,7.6,40400,5.02266274899763,5.69434127412361,4.72413896005275,5.67195198995274,54133.0393035569,0.0,1.0
2007-12-26,7.09,7.17,6.69,6.83,28700,5.29133415904802,5.351038916837,4.99281037010314,5.09729369623385,38455.8967329724,0.0,1.0
2007-12-27,7.47,7.55,6.86,6.86,23300,5.57493175854566,5.63463651633463,5.11968298040471,5.11968298040471,31220.2924696257,0.0,1.0
2007-12-28,7.26,7.44,7.25,7.36,18300,5.4182067693496,5.55254247437479,5.41074367462597,5.49283771658582,24520.6588924528,0.0,1.0
2007-12-31,6.96,7.46,6.9,7.25,21100,5.19431392764093,5.56746866382204,5.1495353592992,5.41074367462597,28272.4536956696,0.0,1.0
2008-01-02,7.56,7.85,6.64,6.64,52000,5.64209961105826,5.85852935804329,4.95549489648503,4.95549489648503,69676.189202598,0.0,1.0
2008-01-03,7.85,7.93,7.23,7.68,48300,5.85852935804329,5.91823411583227,5.39581748517873,5.73165674774172,64718.4603554902,0.0,1.0
2008-01-04,8.0,8.0,7.38,7.84,47700,5.97047577889763,5.97047577889763,5.50776390603306,5.85106626331967,63914.5043262293,0.0,1.0
2008-01-07,7.01,8.0,6.69,7.96,110100,5.23162940125904,5.97047577889763,4.99281037010314,5.94062340000314,147525.931369347,0.0,1.0
2008-01-08,7.3,7.76,6.92,7.08,47500,5.44805914824408,5.7913615055307,5.16446154874645,5.2838710643244,63646.5189831425,0.0,1.0
2008-01-09,7.1,7.14,6.93,7.12,24400,5.29879725377164,5.32864963266613,5.17192464347007,5.31372344321889,32694.2118566037,0.0,1.0
2008-01-10,7.35,7.71,6.94,7.2,22000,5.48537462186219,5.75404603191259,5.17938773819369,5.37342820100786,29478.3877395607,0.0,1.0
2008-01-11,7.0,7.5,6.85,7.4,41400,5.22416630653542,5.59732104271652,5.11221988568109,5.5226900954803,55472.9660189916,0.0,1.0
2008-01-14,7.14,7.34,6.78,6.93,32000,5.32864963266613,5.47791152713857,5.05997822261574,5.17192464347007,42877.6548939065,0.0,1.0
2008-01-15,7.19,7.4,7.0,7.05,34300,5.36596510628424,5.5226900954803,5.22416630653542,5.26148178015353,45959.486339406,0.0,1.0
2008-01-16,6.98,7.39,6.83,7.18,24200,5.20924011708818,5.51522700075668,5.09729369623385,5.35850201156062,32426.2265135168,0.0,1.0
2008-01-17,6.62,7.12,6.4,7.0,76700,4.94056870703778,5.31372344321889,4.7763806231181,5.22416630653542,102772.379073832,0.0,1.0
2008-01-18,6.54,6.96,6.42,6.7,50900,4.88086394924881,5.19431392764093,4.79130681256534,5.00027346482676,68202.26981562,0.0,1.0
2008-01-22,6.63,6.71,6.12,6.25,29400,4.94803180176141,5.00773655955038,4.56741397085668,4.66443420226377,39393.8454337766,0.0,1.0
2008-01-23,6.73,6.8,6.43,6.45,6700,5.02266274899763,5.07490441206298,4.79876990728897,4.81369609673621,8977.50899341167,0.0,1.0
2008-01-24,6.74,6.93,6.59,6.79,48200,5.03012584372125,5.17192464347007,4.91817942286692,5.06744131733936,64584.4676839467,0.0,1.0
2008-01-25,7.47,7.55,6.67,6.67,23500,5.57493175854566,5.63463651633463,4.9778841806559,4.9778841806559,31488.2778127126,0.0,1.0
2008-01-28,7.62,7.66,7.29,7.44,29700,5.68687817939999,5.71673055829448,5.44059605352046,5.55254247437479,39795.823448407,0.0,1.0
2008-01-29,7.61,7.9,7.56,7.56,46900,5.67941508467637,5.8958448316614,5.64209961105826,5.64209961105826,62842.5629538817,0.0,1.0
2008-01-30,6.78,7.57,6.61,7.55,27800,5.05997822261574,5.64956270578188,4.93310561231416,5.63463651633463,37249.9626890813,0.0,1.0
2008-01-31,6.82,6.9,6.5,6.7,24700,5.08983060151023,5.1495353592992,4.85101157035432,5.00027346482676,33096.1898712341,0.0,1.0
2008-02-01,7.09,7.33,6.87,6.9,38200,5.29133415904802,5.47044843241495,5.12714607512834,5.1495353592992,51185.2005296009,0.0,1.0
2008-02-04,7.44,7.59,7.11,7.14,16800,5.55254247437479,5.66448889522912,5.30626034849526,5.32864963266613,22510.7688193009,0.0,1.0
2008-02-05,6.9,7.41,6.67,7.37,32100,5.1495353592992,5.53015319020393,4.9778841806559,5.50030081130944,43011.64756545,0.0,1.0
2008-02-06,6.94,7.02,6.86,7.0,5200,5.17938773819369,5.23909249598267,5.11968298040471,5.22416630653542,6967.61892025981,0.0,1.0
2008-02-07,6.75,6.91,6.61,6.91,16500,5.03758893844487,5.15699845402282,4.93310561231416,5.15699845402282,22108.7908046705,0.0,1.0
2008-02-08,6.72,6.87,6.72,6.85,6100,5.015199654274,5.12714607512834,5.015199654274,5.11221988568109,8173.55296415093,0.0,1.0
2008-02-11,6.8,6.95,6.67,6.83,17700,5.07490441206298,5.18685083291731,4.9778841806559,5.09729369623385,23716.702863192,0.0,1.0
2008-02-12,6.63,6.82,6.48,6.82,15400,4.94803180176141,5.08983060151023,4.83608538090708,5.08983060151023,20634.8714176925,0.0,1.0
2008-02-13,6.8,6.85,6.68,6.68,7500,5.07490441206298,5.11221988568109,4.98534727537952,4.98534727537952,10049.4503657593,0.0,1.0
2008-02-14,6.89,6.92,6.78,6.82,15600,5.14207226457558,5.16446154874645,5.05997822261574,5.08983060151023,20902.8567607794,0.0,1.0
2008-02-15,7.01,7.01,6.9,6.9,6400,5.23162940125904,5.23162940125904,5.1495353592992,5.1495353592992,8575.53097878131,0.0,1.0
2008-02-19,6.83,6.99,6.47,6.47,42900,5.09729369623385,5.2167032118118,4.82862228618345,4.82862228618345,57482.8560921434,0.0,1.0
2008-02-20,7.35,7.35,6.88,6.88,25100,5.48537462186219,5.48537462186219,5.13460916985196,5.13460916985196,33632.1605574079,0.0,1.0
2008-02-21,7.34,7.39,7.23,7.23,9600,5.47791152713857,5.51522700075668,5.39581748517873,5.39581748517873,12863.296468172,0.0,1.0
2008-02-22,7.07,7.25,7.05,7.25,3900,5.27640796960078,5.41074367462597,5.26148178015353,5.41074367462597,5225.71419019485,0.0,1.0
2008-02-25,7.06,7.11,7.01,7.06,4400,5.26894487487715,5.30626034849526,5.23162940125904,5.26894487487715,5895.67754791215,0.0,1.0
2008-02-26,6.84,7.0,6.84,7.0,15300,5.10475679095747,5.22416630653542,5.10475679095747,5.22416630653542,20500.878746149,0.0,1.0
2008-02-27,6.95,7.02,6.9,6.94,18900,5.18685083291731,5.23909249598267,5.1495353592992,5.17938773819369,25324.6149217135,0.0,1.0
2008-02-28,7.35,7.35,6.96,7.09,21500,5.48537462186219,5.48537462186219,5.19431392764093,5.29133415904802,28808.4243818434,0.0,1.0
2008-02-29,7.3,7.4,7.29,7.36,11900,5.44805914824408,5.5226900954803,5.44059605352046,5.49283771658582,15945.1279136715,0.0,1.0
2008-03-03,7.2,7.3,7.12,7.3,691500,5.37342820100786,5.44805914824408,5.31372344321889,5.44805914824408,926559.323723011,0.0,1.0
2008-03-04,7.13,7.25,7.07,7.25,20400,5.32118653794251,5.41074367462597,5.27640796960078,5.41074367462597,27334.5049948654,0.0,1.0
2008-03-05,7.16,7.24,7.15,7.23,14400,5.34357582211338,5.40328057990235,5.33611272738975,5.39581748517873,19294.9447022579,0.0,1.0
2008-03-06,7.35,7.36,7.23,7.26,23200,5.48537462186219,5.49283771658582,5.39581748517873,5.4182067693496,31086.2997980822,0.0,1.0
2008-03-07,7.3,7.36,7.3,7.35,11000,5.44805914824408,5.49283771658582,5.44805914824408,5.48537462186219,14739.1938697804,0.0,1.0
2008-03-10,7.1,7.33,7.04,7.3,12300,5.29879725377164,5.47044843241495,5.25401868542991,5.44805914824408,16481.0985998453,0.0,1.0
2008-03-11,7.14,7.4,6.91,7.4,22800,5.32864963266613,5.5226900954803,5.15699845402282,5.5226900954803,30550.3291119084,0.0,1.0
2008-03-12,7.22,7.22,7.11,7.15,6200,5.38835439045511,5.38835439045511,5.30626034849526,5.33611272738975,8307.54563569438,0.0,1.0
2008-03-13,7.4,7.48,7.25,7.26,18800,5.5226900954803,5.58239485326928,5.41074367462597,5.4182067693496,25190.6222501701,0.0,1.0
2008-03-14,7.32,7.37,7.3,7.35,13000,5.46298533769133,5.50030081130944,5.44805914824408,5.48537462186219,17419.0473006495,0.0,1.0
2008-03-17,7.36,7.4,7.28,7.32,23500,5.49283771658582,5.5226900954803,5.43313295879684,5.46298533769133,31488.2778127126,0.0,1.0
2008-03-18,7.17,7.43,7.11,7.4,13400,5.351038916837,5.54507937965117,5.30626034849526,5.5226900954803,17955.0179868233,0.0,1.0
2008-03-19,7.42,7.45,7.36,7.4,41900,5.53761628492755,5.56000556909841,5.49283771658582,5.5226900954803,56142.9293767088,0.0,1.0
2008-03-20,7.27,7.4,7.26,7.4,18700,5.42566986407322,5.5226900954803,5.4182067693496,5.5226900954803,25056.6295786266,0.0,1.0
2008-03-24,7.34,7.47,7.26,7.26,25500,5.47791152713857,5.57493175854566,5.4182067693496,5.4182067693496,34168.1312435818,0.0,1.0
2008-03-25,7.73,7.75,7.38,7.4,25900,5.76897222135983,5.78389841080707,5.50776390603306,5.5226900954803,34704.1019297556,0.0,1.0
2008-03-26,7.69,7.71,7.65,7.66,16000,5.73911984246534,5.75404603191259,5.70926746357085,5.71673055829448,21438.8274469533,0.0,1.0
2008-03-27,7.44,7.72,7.38,7.68,18200,5.55254247437479,5.76150912663621,5.50776390603306,5.73165674774172,24386.6662209093,0.0,1.0
2008-03-28,7.35,7.54,7.11,7.54,41300,5.48537462186219,5.62717342161101,5.30626034849526,5.62717342161101,55338.9733474481,0.0,1.0
2008-03-31,7.52,7.58,7.4,7.41,21200,5.61224723216377,5.6570258005055,5.5226900954803,5.53015319020393,28406.446367213,0.0,1.0
2008-04-01,7.67,7.67,7.49,7.6,62000,5.7241936530181,5.7241936530181,5.5898579479929,5.67195198995274,83075.4563569438,0.0,1.0
2008-04-02,7.72,7.74,7.19,7.19,17100,5.76150912663621,5.77643531608345,5.36596510628424,5.36596510628424,22912.7468339313,0.0,1.0
2008-04-03,7.71,7.74,7.68,7.72,13000,5.75404603191259,5.77643531608345,5.73165674774172,5.76150912663621,17419.0473006495,0.0,1.0
2008-04-04,7.71,7.75,7.7,7.71,24900,5.75404603191259,5.78389841080707,5.74658293718896,5.75404603191259,33364.175214321,0.0,1.0
2008-04-07,7.87,7.94,7.72,7.75,26900,5.87345554749054,5.92569721055589,5.76150912663621,5.78389841080707,36044.0286451901,0.0,1.0
2008-04-08,7.95,8.0,7.79,7.88,21100,5.93316030527952,5.97047577889763,5.81375078970156,5.88091864221416,28272.4536956696,0.0,1.0
2008-04-09,8.19,8.3,7.91,7.99,39300,6.11227457864644,6.19436862060629,5.90330792638503,5.963012684174,52659.119916579,0.0,1.0
2008-04-10,8.1,8.29,8.07,8.27,34600,6.04510672613385,6.18690552588266,6.02271744196298,6.17197933643542,46361.4643540364,0.0,1.0
2008-04-11,8.01,8.16,8.0,8.11,26400,5.97793887362125,6.08988529447558,5.97047577889763,6.05256982085747,35374.0652874728,0.0,1.0
2008-04-14,7.7,8.09,7.7,8.09,7500,5.74658293718896,6.03764363141022,5.74658293718896,6.03764363141022,10049.4503657593,0.0,1.0
2008-04-15,7.7,7.78,7.7,7.71,3700,5.74658293718896,5.80628769497794,5.74658293718896,5.75404603191259,4957.72884710794,0.0,1.0
2008-04-16,7.6,7.75,7.5,7.71,19100,5.67195198995274,5.78389841080707,5.59732104271652,5.75404603191259,25592.6002648005,0.0,1.0
2008-04-17,7.7,7.7,7.65,7.7,17700,5.74658293718896,5.74658293718896,5.70926746357085,5.74658293718896,23716.7028631921,0.0,1.0
2008-04-18,7.8,7.88,7.76,7.88,7800,5.82121388442518,5.88091864221416,5.7913615055307,5.88091864221416,10451.4283803897,0.0,1.0
2008-04-21,7.7,7.74,7.7,7.74,10600,5.74658293718896,5.77643531608345,5.74658293718896,5.77643531608345,14203.2231836065,0.0,1.0
2008-04-22,7.59,7.71,7.59,7.7,7500,5.66448889522912,5.75404603191259,5.66448889522912,5.74658293718896,10049.4503657593,0.0,1.0
2008-04-23,7.52,7.58,7.5,7.58,8500,5.61224723216377,5.6570258005055,5.59732104271652,5.6570258005055,11389.3770811939,0.0,1.0
2008-04-24,7.53,7.62,7.53,7.59,2300,5.61971032688739,5.68687817939999,5.61971032688739,5.66448889522912,3081.83144549953,0.0,1.0
2008-04-25,7.53,7.58,7.52,7.57,2300,5.61971032688739,5.6570258005055,5.61224723216377,5.64956270578188,3081.83144549953,0.0,1.0
2008-04-28,7.5,7.56,7.5,7.53,152400,5.59732104271652,5.64209961105826,5.59732104271652,5.61971032688739,204204.83143223,0.0,1.0
2008-04-29,7.1,7.54,7.0,7.54,152600,5.29879725377164,5.62717342161101,5.22416630653542,5.62717342161101,204472.816775317,0.0,1.0
2008-04-30,7.03,7.17,6.93,7.17,11700,5.24655559070629,5.351038916837,5.17192464347007,5.351038916837,15677.1425705846,0.0,1.0
2008-05-01,7.25,7.25,7.02,7.06,5800,5.41074367462597,5.41074367462597,5.23909249598267,5.26894487487715,7771.57494952056,0.0,1.0
2008-05-02,7.7,7.7,7.21,7.35,10100,5.74658293718896,5.74658293718896,5.38089129573148,5.48537462186219,13533.2598258892,0.0,1.0
2008-05-05,7.48,7.65,7.48,7.6,7200,5.58239485326928,5.70926746357085,5.58239485326928,5.67195198995274,9647.47235112896,0.0,1.0
2008-05-06,7.54,7.57,7.45,7.45,5700,5.62717342161101,5.64956270578188,5.56000556909841,5.56000556909841,7637.5822779771,0.0,1.0
2008-05-07,7.65,7.65,7.39,7.46,3600,5.70926746357085,5.70926746357085,5.51522700075668,5.56746866382204,4823.73617556449,0.0,1.0
2008-05-08,7.62,7.67,7.59,7.62,8000,5.68687817939999,5.7241936530181,5.66448889522912,5.68687817939999,10719.4137234766,0.0,1.0
2008-05-09,7.61,7.73,7.61,7.66,6000,5.67941508467637,5.76897222135983,5.67941508467637,5.71673055829448,8039.56029260747,0.0,1.0
2008-05-12,7.7,7.74,7.56,7.7,8500,5.74658293718896,5.77643531608345,5.64209961105826,5.74658293718896,11389.3770811939,0.0,1.0
2008-05-13,7.84,7.91,7.7,7.7,4200,5.85106626331967,5.90330792638503,5.74658293718896,5.74658293718896,5627.69220482523,0.0,1.0
2008-05-14,7.85,7.9,7.8,7.83,7300,5.85852935804329,5.8958448316614,5.82121388442518,5.84360316859605,9781.46502267243,0.0,1.0
2008-05-15,7.86,7.89,7.84,7.89,4400,5.86599245276692,5.88838173693778,5.85106626331967,5.88838173693778,5895.67754791214,0.0,1.0
2008-05-16,7.73,7.9,7.7,7.87,5800,5.76897222135983,5.8958448316614,5.74658293718896,5.87345554749054,7771.57494952055,0.0,1.0
2008-05-19,7.19,7.72,7.12,7.72,24600,5.36596510628424,5.76150912663621,5.31372344321889,5.76150912663621,32962.1971996906,0.0,1.0
2008-05-20,7.18,7.23,7.1,7.23,6100,5.35850201156062,5.39581748517873,5.29879725377164,5.39581748517873,8173.55296415093,0.0,1.0
2008-05-21,7.01,7.07,6.97,7.07,20100,5.23162940125904,5.27640796960078,5.20177702236456,5.27640796960078,26932.526980235,0.0,1.0
2008-05-22,7.13,7.13,6.94,6.95,7800,5.32118653794251,5.32118653794251,5.17938773819369,5.18685083291731,10451.4283803897,0.0,1.0
2008-05-23,7.17,7.17,7.13,7.13,1600,5.351038916837,5.351038916837,5.32118653794251,5.32118653794251,2143.88274469532,0.0,1.0
2008-05-27,7.37,7.37,7.09,7.17,18200,5.50030081130944,5.50030081130944,5.29133415904802,5.351038916837,24386.6662209093,0.0,1.0
2008-05-28,6.98,7.32,6.94,7.32,29400,5.20924011708818,5.46298533769133,5.17938773819369,5.46298533769133,39393.8454337766,0.0,1.0
2008-05-29,6.9,7.07,6.9,7.01,16700,5.1495353592992,5.27640796960078,5.1495353592992,5.23162940125904,22376.7761477575,0.0,1.0
2008-05-30,7.2,7.2,6.91,6.91,7100,5.37342820100786,5.37342820100786,5.15699845402282,5.15699845402282,9513.47967958551,0.0,1.0
2008-06-02,6.82,7.17,6.63,7.17,31300,5.08983060151023,5.351038916837,4.94803180176141,5.351038916837,41939.7061931023,0.0,1.0
2008-06-03,6.7,6.92,6.66,6.92,19500,5.00027346482676,5.16446154874645,4.97042108593227,5.16446154874645,26128.5709509743,0.0,1.0
2008-06-04,6.92,7.19,6.82,7.19,7400,5.16446154874645,5.36596510628424,5.08983060151023,5.36596510628424,9915.45769421587,0.0,1.0
2008-06-05,7.01,7.22,6.86,6.86,43300,5.23162940125904,5.38835439045511,5.11968298040471,5.11968298040471,58018.8267783173,0.0,1.0
2008-06-06,7.01,7.05,6.76,6.85,23400,5.23162940125904,5.26148178015353,5.04505203316849,5.11221988568109,31354.2851411692,0.0,1.0
2008-06-09,7.21,7.32,7.06,7.06,12900,5.38089129573148,5.46298533769133,5.26894487487715,5.26894487487715,17285.0546291061,0.0,1.0
2008-06-10,6.83,7.27,6.6,7.22,43000,5.09729369623385,5.42566986407322,4.92564251759054,5.38835439045511,57616.8487636868,0.0,1.0
2008-06-11,6.89,7.01,6.8,6.8,5200,5.14207226457558,5.23162940125904,5.07490441206298,5.07490441206298,6967.61892025981,0.0,1.0
2008-06-12,6.85,6.97,6.67,6.87,14200,5.11221988568109,5.20177702236456,4.9778841806559,5.12714607512834,19026.959359171,0.0,1.0
2008-06-13,7.1,7.1,6.75,6.8,2900,5.29879725377164,5.29879725377164,5.03758893844487,5.07490441206298,3885.78747476028,0.0,1.0
2008-06-16,7.11,7.13,6.96,7.12,6400,5.30626034849526,5.32118653794251,5.19431392764093,5.31372344321889,8575.53097878131,0.0,1.0
2008-06-17,7.08,7.19,7.08,7.13,7700,5.2838710643244,5.36596510628424,5.2838710643244,5.32118653794251,10317.4357088463,0.0,1.0
2008-06-18,7.06,7.11,7.03,7.04,4900,5.26894487487715,5.30626034849526,5.24655559070629,5.25401868542991,6565.64090562944,0.0,1.0
2008-06-19,7.23,7.51,7.08,7.51,32100,5.39581748517873,5.60478413744015,5.2838710643244,5.60478413744015,43011.64756545,0.0,1.0
2008-06-20,7.04,7.34,7.0,7.27,10400,5.25401868542991,5.47791152713857,5.22416630653542,5.42566986407322,13935.2378405196,0.0,1.0
2008-06-23,7.08,7.11,6.91,6.99,15600,5.2838710643244,5.30626034849526,5.15699845402282,5.2167032118118,20902.8567607794,0.0,1.0
2008-06-24,7.04,7.12,6.92,6.92,6500,5.25401868542991,5.31372344321889,5.16446154874645,5.16446154874645,8709.52365032476,0.0,1.0
2008-06-25,7.05,7.07,6.95,7.02,7300,5.26148178015353,5.27640796960078,5.18685083291731,5.23909249598267,9781.46502267242,0.0,1.0
2008-06-26,6.97,7.1,6.89,7.0,2100,5.20177702236456,5.29879725377164,5.14207226457558,5.22416630653542,2813.84610241261,0.0,1.0
2008-06-27,7.0,7.04,7.0,7.0,2600,5.22416630653542,5.25401868542991,5.22416630653542,5.22416630653542,3483.8094601299,0.0,1.0
2008-06-30,7.02,7.06,6.96,7.04,3800,5.23909249598267,5.26894487487715,5.19431392764093,5.25401868542991,5091.72151865139,0.0,1.0
2008-07-01,7.08,7.08,6.93,6.97,7800,5.2838710643244,5.2838710643244,5.17192464347007,5.20177702236456,10451.4283803897,0.0,1.0
2008-07-02,7.51,7.51,7.04,7.04,8200,5.60478413744015,5.60478413744015,5.25401868542991,5.25401868542991,10987.3990665635,0.0,1.0
2008-07-03,7.7,7.74,7.5,7.5,6300,5.74658293718896,5.77643531608345,5.59732104271652,5.59732104271652,8441.53830723785,0.0,1.0
2008-07-07,7.53,7.54,7.49,7.5,103800,5.61971032688739,5.62717342161101,5.5898579479929,5.59732104271652,139084.393062109,0.0,1.0
2008-07-08,7.28,7.5,7.27,7.5,8200,5.43313295879684,5.59732104271652,5.42566986407322,5.59732104271652,10987.3990665635,0.0,1.0
2008-07-09,6.94,7.19,6.92,7.19,4100,5.17938773819369,5.36596510628424,5.16446154874645,5.36596510628424,5493.69953328177,0.0,1.0
2008-07-10,6.82,6.9,6.44,6.9,53200,5.08983060151023,5.1495353592992,4.80623300201259,5.1495353592992,71284.1012611195,0.0,1.0
2008-07-11,6.81,6.85,6.7,6.8,6400,5.0823675067866,5.11221988568109,5.00027346482676,5.07490441206298,8575.53097878131,0.0,1.0
2008-07-14,6.62,6.98,6.5,6.98,9200,4.94056870703778,5.20924011708818,4.85101157035432,5.20924011708818,12327.3257819981,0.0,1.0
2008-07-15,6.63,6.66,6.52,6.66,14900,4.94803180176141,4.97042108593227,4.86593775980156,4.97042108593227,19964.9080599752,0.0,1.0
2008-07-16,6.79,6.79,6.13,6.58,6700,5.06744131733936,5.06744131733936,4.57487706558031,4.9107163281433,8977.50899341167,0.0,1.0
2008-07-17,6.64,6.73,6.55,6.73,27800,4.95549489648503,5.02266274899763,4.88832704397243,5.02266274899763,37249.9626890813,0.0,1.0
2008-07-18,6.62,6.69,6.6,6.69,1300,4.94056870703778,4.99281037010314,4.92564251759054,4.99281037010314,1741.90473006495,0.0,1.0
2008-07-21,6.55,6.64,6.55,6.58,700,4.88832704397243,4.95549489648503,4.88832704397243,4.9107163281433,937.948700804205,0.0,1.0
2008-07-22,6.69,6.69,6.55,6.55,3100,4.99281037010314,4.99281037010314,4.88832704397243,4.88832704397243,4153.77281784719,0.0,1.0
2008-07-23,6.75,6.75,6.62,6.67,6500,5.03758893844487,5.03758893844487,4.94056870703778,4.9778841806559,8709.52365032476,0.0,1.0
2008-07-24,6.51,6.64,6.51,6.64,4100,4.85847466507794,4.95549489648503,4.85847466507794,4.95549489648503,5493.69953328177,0.0,1.0
2008-07-25,6.56,6.59,6.49,6.58,9100,4.89579013869605,4.91817942286692,4.8435484756307,4.9107163281433,12193.3331104547,0.0,1.0
2008-07-28,6.4,6.6,6.4,6.6,7200,4.7763806231181,4.92564251759054,4.7763806231181,4.92564251759054,9647.47235112896,0.0,1.0
2008-07-29,6.12,6.37,6.12,6.32,8500,4.56741397085668,4.75399133894723,4.56741397085668,4.71667586532912,11389.3770811939,0.0,1.0
2008-07-30,6.24,6.31,6.12,6.13,8800,4.65697110754015,4.7092127706055,4.56741397085668,4.57487706558031,11791.3550958243,0.0,1.0
2008-07-31,6.2,6.27,6.2,6.27,2400,4.62711872864566,4.67936039171101,4.62711872864566,4.67936039171101,3215.82411704299,0.0,1.0
2008-08-01,6.15,6.16,6.1,6.16,6400,4.58980325502755,4.59726634975117,4.55248778140944,4.59726634975117,8575.5309787813,0.0,1.0
2008-08-04,6.06,6.17,6.06,6.14,5900,4.52263540251495,4.60472944447479,4.52263540251495,4.58234016030393,7905.56762106401,0.0,1.0
2008-08-05,6.0,6.19,6.0,6.01,12500,4.47785683417322,4.61965563392204,4.47785683417322,4.48531992889684,16749.0839429322,0.0,1.0
2008-08-06,6.05,6.2,6.01,6.01,8800,4.51517230779133,4.62711872864566,4.48531992889684,4.48531992889684,11791.3550958243,0.0,1.0
2008-08-07,6.08,6.28,5.99,6.02,19600,4.53756159196219,4.68682348643464,4.4703937394496,4.49278302362046,26262.5636225178,0.0,1.0
2008-08-08,6.35,6.42,6.05,6.1,21200,4.73906514949999,4.79130681256534,4.51517230779133,4.55248778140944,28406.4463672131,0.0,1.0
2008-08-11,6.28,6.3,6.05,6.21,18800,4.68682348643464,4.70174967588188,4.51517230779133,4.63458182336928,25190.6222501701,0.0,1.0
2008-08-12,6.79,7.02,6.28,6.34,53100,5.06744131733936,5.23909249598267,4.68682348643464,4.73160205477637,71150.1085895761,0.0,1.0
2008-08-13,7.03,7.1,6.6,6.68,19400,5.24655559070629,5.29879725377164,4.92564251759054,4.98534727537952,25994.5782794308,0.0,1.0
2008-08-14,7.05,7.05,6.9,6.93,9900,5.26148178015353,5.26148178015353,5.1495353592992,5.17192464347007,13265.2744828023,0.0,1.0
2008-08-15,7.1,7.17,6.77,6.99,17500,5.29879725377164,5.351038916837,5.05251512789212,5.2167032118118,23448.7175201051,0.0,1.0
2008-08-18,6.99,7.2,6.92,7.06,23800,5.2167032118118,5.37342820100786,5.16446154874645,5.26894487487715,31890.255827343,0.0,1.0
2008-08-19,6.84,7.12,6.78,6.84,20600,5.10475679095747,5.31372344321889,5.05997822261574,5.10475679095747,27602.4903379523,0.0,1.0
2008-08-20,7.06,7.39,6.84,7.25,40000,5.26894487487715,5.51522700075668,5.10475679095747,5.41074367462597,53597.0686173832,0.0,1.0
2008-08-21,6.99,7.1,6.84,7.1,8600,5.2167032118118,5.29879725377164,5.10475679095747,5.29879725377164,11523.3697527374,0.0,1.0
2008-08-22,7.09,7.15,6.87,6.87,14500,5.29133415904802,5.33611272738975,5.12714607512834,5.12714607512834,19428.9373738014,0.0,1.0
2008-08-25,6.88,7.15,6.79,7.12,17200,5.13460916985196,5.33611272738975,5.06744131733936,5.31372344321889,23046.7395054747,0.0,1.0
2008-08-26,6.93,7.06,6.72,6.88,14700,5.17192464347007,5.26894487487715,5.015199654274,5.13460916985196,19696.9227168883,0.0,1.0
2008-08-27,6.96,7.09,6.75,6.98,15600,5.19431392764093,5.29133415904802,5.03758893844487,5.20924011708818,20902.8567607794,0.0,1.0
2008-08-28,7.14,7.14,6.84,6.93,4300,5.32864963266613,5.32864963266613,5.10475679095747,5.17192464347007,5761.68487636869,0.0,1.0
2008-08-29,7.46,7.55,7.02,7.02,10300,5.56746866382204,5.63463651633463,5.23909249598267,5.23909249598267,13801.2451689761,0.0,1.0
2008-09-02,7.29,7.54,7.28,7.47,7100,5.44059605352046,5.62717342161101,5.43313295879684,5.57493175854566,9513.47967958551,0.0,1.0
2008-09-03,7.52,7.57,7.39,7.42,8200,5.61224723216377,5.64956270578188,5.51522700075668,5.53761628492755,10987.3990665635,0.0,1.0
2008-09-04,7.04,7.21,6.8,7.1,25500,5.25401868542991,5.38089129573148,5.07490441206298,5.29879725377164,34168.1312435818,0.0,1.0
2008-09-05,7.16,7.21,7.0,7.16,10600,5.34357582211338,5.38089129573148,5.22416630653542,5.34357582211338,14203.2231836065,0.0,1.0
2008-09-08,7.31,7.31,7.12,7.22,23900,5.4555222429677,5.4555222429677,5.31372344321889,5.38835439045511,32024.2484988864,0.0,1.0
2008-09-09,7.1,7.3,7.07,7.3,2600,5.29879725377164,5.44805914824408,5.27640796960078,5.44805914824408,3483.8094601299,0.0,1.0
2008-09-10,7.22,7.22,7.0,7.06,9600,5.38835439045511,5.38835439045511,5.22416630653542,5.26894487487715,12863.2964681719,0.0,1.0
2008-09-11,7.15,7.35,7.06,7.16,21700,5.33611272738975,5.48537462186219,5.26894487487715,5.34357582211338,29076.4097249304,0.0,1.0
2008-09-12,7.13,7.23,7.0,7.0,11700,5.32118653794251,5.39581748517873,5.22416630653542,5.22416630653542,15677.1425705846,0.0,1.0
2008-09-15,7.1,7.25,7.03,7.08,7200,5.29879725377164,5.41074367462597,5.24655559070629,5.2838710643244,9647.47235112897,0.0,1.0
2008-09-16,6.85,7.05,6.72,7.0,4800,5.11221988568109,5.26148178015353,5.015199654274,5.22416630653542,6431.64823408598,0.0,1.0
2008-09-17,6.5,6.75,6.39,6.55,19400,4.85101157035432,5.03758893844487,4.76891752839448,4.88832704397243,25994.5782794308,0.0,1.0
2008-09-18,6.69,6.69,6.57,6.6,1800,4.99281037010314,4.99281037010314,4.90325323341968,4.92564251759054,2411.86808778224,0.0,1.0
2008-09-19,6.77,6.8,6.47,6.76,23000,5.05251512789212,5.07490441206298,4.82862228618345,5.04505203316849,30818.3144549953,0.0,1.0
2008-09-22,6.69,6.76,6.51,6.75,9200,4.99281037010314,5.04505203316849,4.85847466507794,5.03758893844487,12327.3257819981,0.0,1.0
2008-09-23,6.79,6.79,6.55,6.61,1600,5.06744131733936,5.06744131733936,4.88832704397243,4.93310561231416,2143.88274469533,0.0,1.0
2008-09-24,6.7,6.74,6.69,6.69,3900,5.00027346482676,5.03012584372125,4.99281037010314,4.99281037010314,5225.71419019486,0.0,1.0
2008-09-25,6.73,6.77,6.63,6.67,3500,5.02266274899763,5.05251512789212,4.94803180176141,4.9778841806559,4689.74350402102,0.0,1.0
2008-09-26,6.29,6.75,6.26,6.69,44300,4.69428658115826,5.03758893844487,4.67189729698739,4.99281037010314,59358.7534937518,0.0,1.0
2008-09-29,5.9,6.2,5.88,6.2,5400,4.403225886937,4.62711872864566,4.38829969748975,4.62711872864566,7235.60426334672,0.0,1.0
2008-09-30,5.92,5.94,5.86,5.88,2500,4.41815207638424,4.43307826583149,4.37337350804251,4.38829969748975,3349.81678858645,0.0,1.0
2008-10-01,5.56,5.89,5.5,5.89,45500,4.14948066633385,4.39576279221338,4.10470209799212,4.39576279221338,60966.6655522733,0.0,1.0
2008-10-02,4.99,5.53,4.65,5.53,63700,3.72408426708739,4.12709138216298,3.47033904648424,4.12709138216298,85353.3317731827,0.0,1.0
2008-10-03,5.05,5.13,5.0,5.0,7600,3.76886283542913,3.8285675932181,3.73154736181102,3.73154736181102,10183.4430373028,0.0,1.0
2008-10-06,4.69,5.08,4.56,5.08,13500,3.50019142537873,3.79125211959999,3.40317119397165,3.79125211959999,18089.0106583668,0.0,1.0
2008-10-07,5.0,5.04,4.7,4.7,14300,3.73154736181102,3.7613997407055,3.50765452010236,3.50765452010236,19160.9520307144,0.0,1.0
2008-10-08,4.64,5.03,4.55,5.01,25400,3.46287595176062,3.75393664598188,3.39570809924802,3.73901045653464,34034.1385720383,0.0,1.0
2008-10-09,4.0,4.55,4.0,4.55,20200,2.98523788944881,3.39570809924802,2.98523788944881,3.39570809924802,27066.5196517785,0.0,1.0
2008-10-10,4.15,4.16,2.95,3.9,30600,3.09718431030314,3.10464740502677,2.2016129434685,2.91060694221259,41001.7574922981,0.0,1.0
2008-10-13,3.93,4.2,3.85,4.08,12500,2.93299622638346,3.13449978392125,2.87329146859448,3.04494264723779,16749.0839429322,0.0,1.0
2008-10-14,4.98,5.02,3.84,4.0,39200,3.71662117236377,3.74647355125826,2.86582837387086,2.98523788944881,52525.1272450355,0.0,1.0
2008-10-15,4.22,4.89,4.21,4.89,17200,3.1494259733685,3.64945331985117,3.14196287864488,3.64945331985117,23046.7395054747,0.0,1.0
2008-10-16,4.7,4.75,3.97,3.97,18500,3.50765452010236,3.54496999372047,2.96284860527795,2.96284860527795,24788.6442355397,0.0,1.0
2008-10-17,4.93,5.05,4.26,4.72,25400,3.67930569874566,3.76886283542913,3.17927835226299,3.5225807095496,34034.1385720383,0.0,1.0
2008-10-20,4.3,4.86,4.16,4.86,15400,3.20913073115747,3.62706403568031,3.10464740502677,3.62706403568031,20634.8714176925,0.0,1.0
2008-10-21,4.91,5.01,4.42,4.42,9900,3.66437950929842,3.73901045653464,3.29868786784094,3.29868786784094,13265.2744828023,0.0,1.0
2008-10-22,4.2,4.92,4.16,4.64,21700,3.13449978392125,3.67184260402204,3.10464740502677,3.46287595176062,29076.4097249304,0.0,1.0
2008-10-23,4.18,4.2,3.86,4.1,16800,3.11957359447401,3.13449978392125,2.8807545633181,3.05986883668503,22510.7688193009,0.0,1.0
2008-10-24,3.65,3.85,3.55,3.56,6000,2.72402957412204,2.87329146859448,2.64939862688582,2.65686172160944,8039.56029260747,0.0,1.0
2008-10-27,3.66,4.05,3.56,3.79,15500,2.73149266884566,3.02255336306692,2.65686172160944,2.82851290025275,20768.864089236,0.0,1.0
2008-10-28,3.31,3.68,3.14,3.19,21900,2.47028435351889,2.74641885829291,2.34341174321732,2.38072721683543,29344.3950680173,0.0,1.0
2008-10-29,3.03,3.76,2.94,3.36,72100,2.26131770125748,2.80612361608188,2.19414984874488,2.507599827137,96608.7161828329,0.0,1.0
2008-10-30,3.11,3.2,3.0,3.13,13300,2.32102245904645,2.38819031155905,2.23892841708661,2.3359486484937,17821.0253152799,0.0,1.0
2008-10-31,2.88,3.05,2.84,3.04,175200,2.14937128040315,2.27624389070472,2.11951890150866,2.2687807959811,234755.160544138,0.0,1.0
2008-11-03,2.89,2.97,2.6,2.89,13000,2.15683437512677,2.21653913291574,1.94040462814173,2.15683437512677,17419.0473006495,0.0,1.0
2008-11-04,3.14,3.14,2.9,2.93,5600,2.34341174321732,2.34341174321732,2.16429746985039,2.18668675402126,7503.58960643363,0.0,1.0
2008-11-05,3.53,3.57,3.3,3.42,20600,2.63447243743858,2.66432481633307,2.46282125879527,2.55237839547873,27602.4903379523,0.0,1.0
2008-11-06,3.12,3.37,3.11,3.37,10600,2.32848555377007,2.51506292186062,2.32102245904645,2.51506292186062,14203.2231836066,0.0,1.0
2008-11-07,3.0,3.25,3.0,3.08,5500,2.23892841708661,2.42550578517716,2.23892841708661,2.29863317487559,7369.59693489018,0.0,1.0
2008-11-10,3.0,3.29,3.0,3.01,16500,2.23892841708661,2.45535816407165,2.23892841708661,2.24639151181023,22108.7908046705,0.0,1.0
2008-11-11,3.07,3.11,3.0,3.0,1000,2.29117008015196,2.32102245904645,2.23892841708661,2.23892841708661,1339.92671543458,0.0,1.0
2008-11-12,3.01,3.2,2.97,3.06,8500,2.24639151181023,2.38819031155905,2.21653913291574,2.28370698542834,11389.3770811939,0.0,1.0
2008-11-13,2.95,3.0,2.9,3.0,5300,2.2016129434685,2.23892841708661,2.16429746985039,2.23892841708661,7101.61159180326,0.0,1.0
2008-11-14,2.91,2.92,2.84,2.92,1100,2.17176056457401,2.17922365929763,2.11951890150866,2.17922365929763,1473.91938697804,0.0,1.0
2008-11-17,2.68,2.94,2.68,2.9,2700,2.0001093859307,2.19414984874488,2.0001093859307,2.16429746985039,3617.80213167337,0.0,1.0
2008-11-18,3.0,3.0,2.47,2.49,19500,2.23892841708661,2.23892841708661,1.84338439673464,1.85831058618189,26128.5709509743,0.0,1.0
2008-11-19,2.87,2.96,2.75,2.96,7400,2.14190818567952,2.20907603819212,2.05235104899606,2.20907603819212,9915.45769421589,0.0,1.0
2008-11-20,2.75,2.86,2.71,2.86,4000,2.05235104899606,2.1344450909559,2.02249867010157,2.1344450909559,5359.70686173831,0.0,1.0
2008-11-21,2.63,2.71,2.63,2.71,10300,1.96279391231259,2.02249867010157,1.96279391231259,2.02249867010157,13801.2451689762,0.0,1.0
2008-11-24,2.6,2.64,2.59,2.6,2300,1.94040462814173,1.97025700703622,1.93294153341811,1.94040462814173,3081.83144549953,0.0,1.0
2008-11-25,2.59,2.61,2.48,2.61,1700,1.93294153341811,1.94786772286535,1.85084749145826,1.94786772286535,2277.87541623878,0.0,1.0
2008-11-26,2.35,2.55,2.35,2.55,181000,1.75382726005118,1.90308915452362,1.75382726005118,1.90308915452362,242526.735493658,0.0,1.0
2008-11-28,2.32,2.39,2.31,2.39,1200,1.73143797588031,1.78367963894567,1.72397488115669,1.78367963894567,1607.91205852149,0.0,1.0
2008-12-01,1.9,2.31,1.74,2.31,18400,1.41798799748819,1.72397488115669,1.29857848191023,1.72397488115669,24654.6515639962,0.0,1.0
2008-12-02,1.82,1.99,1.82,1.91,9700,1.35828323969921,1.48515585000078,1.35828323969921,1.42545109221181,12997.2891397154,0.0,1.0
2008-12-03,1.8,1.88,1.78,1.85,53000,1.34335705025197,1.40306180804094,1.32843086080472,1.38067252387008,71016.1159180324,0.0,1.0
2008-12-04,1.81,1.85,1.8,1.85,31800,1.35082014497559,1.38067252387008,1.34335705025197,1.38067252387008,42609.6695508195,0.0,1.0
2008-12-05,1.52,1.78,1.42,1.78,118400,1.13439039799055,1.32843086080472,1.05975945075433,1.32843086080472,158647.323107454,0.0,1.0
2008-12-08,1.63,1.9,1.46,1.46,25500,1.21648443995039,1.41798799748819,1.08961182964882,1.08961182964882,34168.1312435818,0.0,1.0
2008-12-09,1.79,1.79,1.61,1.61,138400,1.33589395552834,1.33589395552834,1.20155825050315,1.20155825050315,185445.857416146,0.0,1.0
2008-12-10,2.26,2.43,1.8,1.8,23400,1.68665940753858,1.81353201784015,1.34335705025197,1.34335705025197,31354.2851411691,0.0,1.0
2008-12-11,2.37,2.44,2.25,2.34,24000,1.76875344949842,1.82099511256378,1.67919631281496,1.74636416532756,32158.2411704299,0.0,1.0
2008-12-12,2.37,2.4,2.34,2.4,13300,1.76875344949842,1.79114273366929,1.74636416532756,1.79114273366929,17821.0253152799,0.0,1.0
2008-12-15,2.21,2.28,2.2,2.28,3200,1.64934393392047,1.70158559698582,1.64188083919685,1.70158559698582,4287.76548939065,0.0,1.0
2008-12-16,2.1,2.19,2.04,2.1,8600,1.56724989196063,1.63441774447322,1.52247132361889,1.56724989196063,11523.3697527373,0.0,1.0
2008-12-17,2.01,2.17,2.01,2.17,7900,1.50008203944803,1.61949155502598,1.50008203944803,1.61949155502598,10585.4210519332,0.0,1.0
2008-12-18,2.01,2.04,1.95,2.02,13800,1.50008203944803,1.52247132361889,1.4553034711063,1.50754513417165,18490.9886729972,0.0,1.0
2008-12-19,2.3,2.3,1.95,2.01,21000,1.71651178643307,1.71651178643307,1.4553034711063,1.50008203944803,28138.4610241261,0.0,1.0
2008-12-22,2.19,2.25,2.18,2.24,2400,1.63441774447322,1.67919631281496,1.6269546497496,1.67173321809134,3215.824117043,0.0,1.0
2008-12-23,2.1,2.3,2.03,2.22,49600,1.56724989196063,1.71651178643307,1.51500822889527,1.65680702864409,66460.3650855549,0.0,1.0
2008-12-24,2.0,2.07,2.0,2.07,600,1.49261894472441,1.54486060778976,1.49261894472441,1.54486060778976,803.956029260745,0.0,1.0
2008-12-26,1.97,1.98,1.96,1.98,3000,1.47022966055354,1.47769275527716,1.46276656582992,1.47769275527716,4019.78014630373,0.0,1.0
2008-12-29,2.01,2.41,1.95,1.99,32200,1.50008203944803,1.79860582839291,1.4553034711063,1.48515585000078,43145.6402369934,0.0,1.0
2008-12-30,2.0,2.08,1.3,2.0,118100,1.49261894472441,1.55232370251338,0.970202314070864,1.49261894472441,158245.345092823,0.0,1.0
2008-12-31,1.98,2.1,1.96,2.1,295900,1.47769275527716,1.56724989196063,1.46276656582992,1.56724989196063,396484.315097092,0.0,1.0
2009-01-02,1.9,1.97,1.87,1.97,12300,1.41798799748819,1.47022966055354,1.39559871331732,1.47022966055354,16481.0985998453,0.0,1.0
2009-01-05,1.9,2.0,1.76,1.95,57100,1.41798799748819,1.49261894472441,1.31350467135748,1.4553034711063,76509.8154513142,0.0,1.0
2009-01-06,1.96,2.26,1.85,2.26,27300,1.46276656582992,1.68665940753858,1.38067252387008,1.68665940753858,36579.9993313639,0.0,1.0
2009-01-07,1.88,1.95,1.88,1.9,19700,1.40306180804094,1.4553034711063,1.40306180804094,1.41798799748819,26396.5562940612,0.0,1.0
2009-01-08,1.87,1.93,1.87,1.93,13300,1.39559871331732,1.44037728165905,1.39559871331732,1.44037728165905,17821.0253152799,0.0,1.0
2009-01-09,2.0,2.02,1.92,1.94,32300,1.49261894472441,1.50754513417165,1.43291418693543,1.44784037638267,43279.6329085368,0.0,1.0
2009-01-12,2.0,2.02,1.99,2.02,14800,1.49261894472441,1.50754513417165,1.48515585000078,1.50754513417165,19830.9153884317,0.0,1.0
2009-01-13,1.9,1.97,1.9,1.97,2800,1.41798799748819,1.47022966055354,1.41798799748819,1.47022966055354,3751.79480321681,0.0,1.0
2009-01-14,1.85,1.89,1.75,1.89,13100,1.38067252387008,1.41052490276456,1.30604157663386,1.41052490276456,17553.0399721929,0.0,1.0
2009-01-15,1.73,1.85,1.67,1.85,26200,1.29111538718661,1.38067252387008,1.24633681884488,1.38067252387008,35106.079944386,0.0,1.0
2009-01-16,1.7,1.75,1.67,1.75,10700,1.26872610301575,1.30604157663386,1.24633681884488,1.30604157663386,14337.2158551499,0.0,1.0
2009-01-20,1.63,1.75,1.6,1.75,4500,1.21648443995039,1.30604157663386,1.19409515577953,1.30604157663386,6029.67021945561,0.0,1.0
2009-01-21,1.72,1.9,1.66,1.66,23700,1.28365229246299,1.41798799748819,1.23887372412126,1.23887372412126,31756.2631557995,0.0,1.0
2009-01-22,1.75,1.78,1.72,1.72,2200,1.30604157663386,1.32843086080472,1.28365229246299,1.28365229246299,2947.83877395606,0.0,1.0
2009-01-23,2.0,2.21,1.78,1.92,35200,1.49261894472441,1.64934393392047,1.32843086080472,1.43291418693543,47165.420383297,0.0,1.0
2009-01-26,1.9,1.9,1.79,1.9,18000,1.41798799748819,1.41798799748819,1.33589395552834,1.41798799748819,24118.6808778223,0.0,1.0
2009-01-27,1.96,1.96,1.84,1.9,14600,1.46276656582992,1.46276656582992,1.37320942914645,1.41798799748819,19562.9300453448,0.0,1.0
2009-01-28,1.88,1.93,1.85,1.93,11300,1.40306180804094,1.44037728165905,1.38067252387008,1.44037728165905,15141.1718844108,0.0,1.0
2009-01-29,1.9,1.9,1.63,1.63,3400,1.41798799748819,1.41798799748819,1.21648443995039,1.21648443995039,4555.75083247755,0.0,1.0
2009-01-30,1.88,1.91,1.87,1.91,5700,1.40306180804094,1.42545109221181,1.39559871331732,1.42545109221181,7637.58227797711,0.0,1.0
2009-02-02,1.95,1.96,1.9,1.9,3700,1.4553034711063,1.46276656582992,1.41798799748819,1.41798799748819,4957.72884710793,0.0,1.0
2009-02-03,1.96,2.14,1.96,1.98,29700,1.46276656582992,1.59710227085511,1.46276656582992,1.47769275527716,39795.8234484069,0.0,1.0
2009-02-04,1.85,1.97,1.85,1.97,2200,1.38067252387008,1.47022966055354,1.38067252387008,1.47022966055354,2947.83877395606,0.0,1.0
2009-02-05,1.95,2.0,1.85,1.85,11300,1.4553034711063,1.49261894472441,1.38067252387008,1.38067252387008,15141.1718844107,0.0,1.0
2009-02-06,1.9,1.92,1.9,1.92,6100,1.41798799748819,1.43291418693543,1.41798799748819,1.43291418693543,8173.5529641509,0.0,1.0
2009-02-09,2.04,2.28,1.9,1.9,19900,1.52247132361889,1.70158559698582,1.41798799748819,1.41798799748819,26664.5416371482,0.0,1.0
2009-02-10,2.0,2.04,2.0,2.04,61700,1.49261894472441,1.52247132361889,1.49261894472441,1.52247132361889,82673.4783423133,0.0,1.0
2009-02-11,2.0,2.03,2.0,2.0,6700,1.49261894472441,1.51500822889527,1.49261894472441,1.49261894472441,8977.50899341165,0.0,1.0
2009-02-12,2.02,2.05,1.94,2.0,2000,1.50754513417165,1.52993441834252,1.44784037638267,1.49261894472441,2679.85343086916,0.0,1.0
2009-02-13,2.0,2.04,1.94,2.0,27200,1.49261894472441,1.52247132361889,1.44784037638267,1.49261894472441,36446.0066598204,0.0,1.0
2009-02-17,2.01,2.01,1.95,1.97,16500,1.50008203944803,1.50008203944803,1.4553034711063,1.47022966055354,22108.7908046705,0.0,1.0
2009-02-18,2.0,2.25,1.98,2.05,18700,1.49261894472441,1.67919631281496,1.47769275527716,1.52993441834252,25056.6295786266,0.0,1.0
2009-02-19,2.0,2.03,1.94,2.0,25600,1.49261894472441,1.51500822889527,1.44784037638267,1.49261894472441,34302.1239151251,0.0,1.0
2009-02-20,2.03,2.04,2.0,2.0,5000,1.51500822889527,1.52247132361889,1.49261894472441,1.49261894472441,6699.6335771729,0.0,1.0
2009-02-23,2.0,2.05,2.0,2.01,4100,1.49261894472441,1.52993441834252,1.49261894472441,1.50008203944803,5493.69953328176,0.0,1.0
2009-02-24,2.05,2.09,1.99,1.99,11700,1.52993441834252,1.559786797237,1.48515585000078,1.48515585000078,15677.1425705845,0.0,1.0
2009-02-25,2.07,2.18,2.06,2.06,6700,1.54486060778976,1.6269546497496,1.53739751306614,1.53739751306614,8977.50899341168,0.0,1.0
2009-02-26,2.06,2.08,2.02,2.05,2800,1.53739751306614,1.55232370251338,1.50754513417165,1.52993441834252,3751.79480321682,0.0,1.0
2009-02-27,2.06,2.07,2.02,2.03,3100,1.53739751306614,1.54486060778976,1.50754513417165,1.51500822889527,4153.77281784719,0.0,1.0
2009-03-02,2.01,2.17,2.0,2.03,5800,1.50008203944803,1.61949155502598,1.49261894472441,1.51500822889527,7771.57494952054,0.0,1.0
2009-03-03,2.08,2.09,2.04,2.04,22500,1.55232370251338,1.559786797237,1.52247132361889,1.52247132361889,30148.3510972781,0.0,1.0
2009-03-04,2.26,2.4,1.94,1.94,28500,1.68665940753858,1.79114273366929,1.44784037638267,1.44784037638267,38187.9113898855,0.0,1.0
2009-03-05,2.4,2.4,2.06,2.3,32800,1.79114273366929,1.79114273366929,1.53739751306614,1.71651178643307,43949.5962662541,0.0,1.0
2009-03-06,2.79,2.93,2.4,2.4,15300,2.08220342789055,2.18668675402126,1.79114273366929,1.79114273366929,20500.878746149,0.0,1.0
2009-03-09,2.9,2.9,2.66,2.66,8100,2.16429746985039,2.16429746985039,1.98518319648346,1.98518319648346,10853.4063950201,0.0,1.0
2009-03-10,2.85,2.9,2.7,2.7,21600,2.12698199623228,2.16429746985039,2.01503557537795,2.01503557537795,28942.4170533869,0.0,1.0
2009-03-11,2.92,2.96,2.7,2.9,25300,2.17922365929763,2.20907603819212,2.01503557537795,2.16429746985039,33900.1459004949,0.0,1.0
2009-03-12,2.9,2.97,2.7,2.96,32400,2.16429746985039,2.21653913291574,2.01503557537795,2.20907603819212,43413.6255800803,0.0,1.0
2009-03-13,3.16,3.18,2.9,2.9,10600,2.35833793266456,2.37326412211181,2.16429746985039,2.16429746985039,14203.2231836065,0.0,1.0
2009-03-16,3.1,3.18,2.98,3.14,10400,2.31355936432283,2.37326412211181,2.22400222763937,2.34341174321732,13935.2378405196,0.0,1.0
2009-03-17,3.18,3.18,3.04,3.04,3000,2.37326412211181,2.37326412211181,2.2687807959811,2.2687807959811,4019.78014630373,0.0,1.0
2009-03-18,3.2,3.25,3.1,3.1,4200,2.38819031155905,2.42550578517716,2.31355936432283,2.31355936432283,5627.69220482523,0.0,1.0
2009-03-19,3.5,3.5,3.18,3.18,14800,2.61208315326771,2.61208315326771,2.37326412211181,2.37326412211181,19830.9153884318,0.0,1.0
2009-03-20,3.45,3.55,3.3,3.5,6500,2.5747676796496,2.64939862688582,2.46282125879527,2.61208315326771,8709.52365032476,0.0,1.0
2009-03-23,3.87,4.29,3.49,3.64,17200,2.88821765804173,3.20166763643385,2.60462005854409,2.71656647939842,23046.7395054747,0.0,1.0
2009-03-24,3.49,4.05,3.22,3.98,14500,2.60462005854409,3.02255336306692,2.40311650100629,2.97031170000157,19428.9373738014,0.0,1.0
2009-03-25,3.44,3.45,3.13,3.2,4500,2.56730458492598,2.5747676796496,2.3359486484937,2.38819031155905,6029.6702194556,0.0,1.0
2009-03-26,3.28,3.5,3.22,3.5,13900,2.44789506934803,2.61208315326771,2.40311650100629,2.61208315326771,18624.9813445406,0.0,1.0
2009-03-27,3.02,3.26,2.94,3.2,2400,2.25385460653385,2.43296887990078,2.19414984874488,2.38819031155905,3215.82411704299,0.0,1.0
2009-03-30,3.2,3.2,2.65,2.67,3900,2.38819031155905,2.38819031155905,1.97772010175984,1.99264629120708,5225.71419019486,0.0,1.0
2009-03-31,3.08,3.39,3.0,3.27,5100,2.29863317487559,2.52998911130787,2.23892841708661,2.4404319746244,6833.62624871634,0.0,1.0
2009-04-01,3.25,3.25,3.0,3.01,3100,2.42550578517716,2.42550578517716,2.23892841708661,2.24639151181023,4153.77281784719,0.0,1.0
2009-04-02,3.25,3.5,3.24,3.25,4200,2.42550578517716,2.61208315326771,2.41804269045354,2.42550578517716,5627.69220482523,0.0,1.0
2009-04-03,3.15,3.24,3.1,3.15,500,2.35087483794094,2.41804269045354,2.31355936432283,2.35087483794094,669.963357717289,0.0,1.0
2009-04-06,3.32,3.45,3.1,3.25,2300,2.47774744824251,2.5747676796496,2.31355936432283,2.42550578517716,3081.83144549953,0.0,1.0
2009-04-07,3.11,3.22,3.11,3.22,500,2.32102245904645,2.40311650100629,2.32102245904645,2.40311650100629,669.96335771729,0.0,1.0
2009-04-08,3.25,3.25,3.12,3.12,5200,2.42550578517716,2.42550578517716,2.32848555377007,2.32848555377007,6967.61892025981,0.0,1.0
2009-04-09,3.2,3.5,3.1,3.34,7000,2.38819031155905,2.61208315326771,2.31355936432283,2.49267363768976,9379.48700804205,0.0,1.0
2009-04-13,3.5,3.5,2.7,3.4,9900,2.61208315326771,2.61208315326771,2.01503557537795,2.53745220603149,13265.2744828023,0.0,1.0
2009-04-14,3.24,3.42,3.24,3.31,1200,2.41804269045354,2.55237839547873,2.41804269045354,2.47028435351889,1607.91205852149,0.0,1.0
2009-04-15,3.41,3.5,3.34,3.34,1700,2.54491530075511,2.61208315326771,2.49267363768976,2.49267363768976,2277.87541623879,0.0,1.0
2009-04-16,3.38,3.8,3.19,3.26,20500,2.52252601658425,2.83597599497637,2.38072721683543,2.43296887990078,27468.4976664088,0.0,1.0
2009-04-17,3.7,3.93,3.35,3.45,24800,2.76134504774015,2.93299622638346,2.50013673241338,2.5747676796496,33230.1825427776,0.0,1.0
2009-04-20,3.56,3.68,3.38,3.63,6400,2.65686172160944,2.74641885829291,2.52252601658425,2.7091033846748,8575.53097878131,0.0,1.0
2009-04-21,3.6,3.6,3.46,3.46,3400,2.68671410050393,2.68671410050393,2.58223077437322,2.58223077437322,4555.75083247757,0.0,1.0
2009-04-22,3.9,4.0,3.61,3.65,10200,2.91060694221259,2.98523788944881,2.69417719522755,2.72402957412204,13667.2524974327,0.0,1.0
2009-04-23,4.07,4.18,4.0,4.0,16300,3.03747955251417,3.11957359447401,2.98523788944881,2.98523788944881,21840.8054615836,0.0,1.0
2009-04-24,4.45,4.85,3.9,4.18,32200,3.3210771520118,3.61960094095669,2.91060694221259,3.11957359447401,43145.6402369935,0.0,1.0
2009-04-27,4.43,4.58,4.14,4.26,4000,3.30615096256456,3.41809738341889,3.08972121557952,3.17927835226299,5359.70686173831,0.0,1.0
2009-04-28,4.45,4.62,4.14,4.14,3200,3.3210771520118,3.44794976231338,3.08972121557952,3.08972121557952,4287.76548939066,0.0,1.0
2009-04-29,4.55,4.65,4.54,4.55,4900,3.39570809924802,3.47033904648424,3.3882450045244,3.39570809924802,6565.64090562944,0.0,1.0
2009-04-30,4.5,4.55,4.06,4.55,15400,3.35839262562991,3.39570809924802,3.03001645779054,3.39570809924802,20634.8714176925,0.0,1.0
2009-05-01,4.4,4.43,4.1,4.4,12300,3.28376167839369,3.30615096256456,3.05986883668503,3.28376167839369,16481.0985998453,0.0,1.0
2009-05-04,4.2,4.48,3.0,4.17,36300,3.13449978392125,3.34346643618267,2.23892841708661,3.11211049975039,48639.3397702752,0.0,1.0
2009-05-05,4.32,4.43,4.06,4.06,8800,3.22405692060472,3.30615096256456,3.03001645779054,3.03001645779054,11791.3550958243,0.0,1.0
2009-05-06,4.25,4.41,4.12,4.41,5300,3.17181525753936,3.29122477311732,3.07479502613228,3.29122477311732,7101.61159180327,0.0,1.0
2009-05-07,4.4,4.44,4.08,4.44,6600,3.28376167839369,3.31361405728818,3.04494264723779,3.31361405728818,8843.51632186823,0.0,1.0
2009-05-08,4.3,4.4,4.02,4.3,3100,3.20913073115747,3.28376167839369,3.00016407889606,3.20913073115747,4153.7728178472,0.0,1.0
2009-05-11,4.08,4.47,3.79,4.17,25400,3.04494264723779,3.33600334145905,2.82851290025275,3.11211049975039,34034.1385720383,0.0,1.0
2009-05-12,4.0,4.41,3.59,4.17,35100,2.98523788944881,3.29122477311732,2.67925100578031,3.11211049975039,47031.4277117537,0.0,1.0
2009-05-13,3.7,3.89,3.67,3.81,2300,2.76134504774015,2.90314384748897,2.73895576356929,2.84343908969999,3081.83144549953,0.0,1.0
2009-05-14,3.5,4.28,3.5,3.75,26100,2.61208315326771,3.19420454171023,2.61208315326771,2.79866052135826,34972.0872728425,0.0,1.0
2009-05-15,3.54,3.58,3.4,3.58,7100,2.6419355321622,2.67178791105669,2.53745220603149,2.67178791105669,9513.4796795855,0.0,1.0
2009-05-18,3.69,4.0,3.51,3.67,22300,2.75388195301653,2.98523788944881,2.61954624799133,2.73895576356929,29880.3657541911,0.0,1.0
2009-05-19,4.1,4.1,3.51,3.69,16000,3.05986883668503,3.05986883668503,2.61954624799133,2.75388195301653,21438.8274469533,0.0,1.0
2009-05-20,4.08,4.34,3.68,4.27,15500,3.04494264723779,3.23898311005196,2.74641885829291,3.18674144698661,20768.864089236,0.0,1.0
2009-05-21,3.6,4.35,3.58,4.25,18400,2.68671410050393,3.24644620477558,2.67178791105669,3.17181525753936,24654.6515639963,0.0,1.0
2009-05-22,3.82,3.84,3.61,3.69,1100,2.85090218442362,2.86582837387086,2.69417719522755,2.75388195301653,1473.91938697803,0.0,1.0
2009-05-26,3.81,3.85,3.81,3.85,600,2.84343908969999,2.87329146859448,2.84343908969999,2.87329146859448,803.956029260748,0.0,1.0
2009-05-27,3.61,3.76,3.6,3.76,5400,2.69417719522755,2.80612361608188,2.68671410050393,2.80612361608188,7235.60426334673,0.0,1.0
2009-05-28,3.6,3.76,3.44,3.75,9500,2.68671410050393,2.80612361608188,2.56730458492598,2.79866052135826,12729.3037966285,0.0,1.0
2009-05-29,3.82,4.05,3.51,3.55,25900,2.85090218442362,3.02255336306692,2.61954624799133,2.64939862688582,34704.1019297555,0.0,1.0
2009-06-01,3.76,3.85,3.61,3.85,1000,2.80612361608188,2.87329146859448,2.69417719522755,2.87329146859448,1339.92671543458,0.0,1.0
2009-06-02,3.75,3.9,3.75,3.9,3000,2.79866052135826,2.91060694221259,2.79866052135826,2.91060694221259,4019.78014630374,0.0,1.0
2009-06-03,3.88,3.95,3.72,3.76,4000,2.89568075276535,2.9479224158307,2.7762712371874,2.80612361608188,5359.70686173831,0.0,1.0
2009-06-04,4.18,4.18,3.94,3.98,7800,3.11957359447401,3.11957359447401,2.94045932110708,2.97031170000157,10451.4283803897,0.0,1.0
2009-06-05,4.15,4.23,3.98,3.98,4800,3.09718431030314,3.15688906809212,2.97031170000157,2.97031170000157,6431.64823408598,0.0,1.0
2009-06-08,4.33,4.4,4.2,4.32,3800,3.23152001532834,3.28376167839369,3.13449978392125,3.22405692060472,5091.7215186514,0.0,1.0
2009-06-09,4.52,4.52,4.23,4.33,4200,3.37331881507716,3.37331881507716,3.15688906809212,3.23152001532834,5627.69220482523,0.0,1.0
2009-06-10,4.29,4.42,4.29,4.4,6100,3.20166763643385,3.29868786784094,3.20166763643385,3.28376167839369,8173.55296415093,0.0,1.0
2009-06-11,4.5,4.5,4.36,4.4,25600,3.35839262562991,3.35839262562991,3.25390929949921,3.28376167839369,34302.1239151252,0.0,1.0
2009-06-12,4.46,4.46,4.43,4.46,1100,3.32854024673543,3.32854024673543,3.30615096256456,3.32854024673543,1473.91938697803,0.0,1.0
2009-06-15,4.42,4.55,4.25,4.49,5700,3.29868786784094,3.39570809924802,3.17181525753936,3.35092953090629,7637.58227797709,0.0,1.0
2009-06-16,4.5,4.5,4.26,4.26,7300,3.35839262562991,3.35839262562991,3.17927835226299,3.17927835226299,9781.46502267243,0.0,1.0
2009-06-17,4.5,4.5,4.37,4.37,900,3.35839262562991,3.35839262562991,3.26137239422283,3.26137239422283,1205.93404389112,0.0,1.0
2009-06-18,4.41,4.41,4.4,4.4,1900,3.29122477311732,3.29122477311732,3.28376167839369,3.28376167839369,2545.8607593257,0.0,1.0
2009-06-19,4.42,4.7,4.35,4.49,12300,3.29868786784094,3.50765452010236,3.24644620477558,3.35092953090629,16481.0985998453,0.0,1.0
2009-06-22,4.2,4.52,4.2,4.52,1900,3.13449978392125,3.37331881507716,3.13449978392125,3.37331881507716,2545.8607593257,0.0,1.0
2009-06-23,4.2,4.65,4.09,4.21,10100,3.13449978392125,3.47033904648424,3.05240574196141,3.14196287864488,13533.2598258893,0.0,1.0
2009-06-24,4.68,4.79,4.25,4.34,12800,3.49272833065511,3.57482237261495,3.17181525753936,3.23898311005196,17151.0619575626,0.0,1.0
2009-06-25,4.36,4.65,4.36,4.54,4000,3.25390929949921,3.47033904648424,3.25390929949921,3.3882450045244,5359.70686173831,0.0,1.0
2009-06-26,4.7,4.7,4.6,4.6,4100,3.50765452010236,3.50765452010236,3.43302357286613,3.43302357286613,5493.69953328176,0.0,1.0
2009-06-29,4.9,4.98,4.71,4.8,20600,3.6569164145748,3.71662117236377,3.51511761482598,3.58228546733858,27602.4903379523,0.0,1.0
2009-06-30,5.0,5.0,4.8,4.99,27100,3.73154736181102,3.73154736181102,3.58228546733858,3.72408426708739,36312.013988277,0.0,1.0
2009-07-01,5.08,5.1,4.99,5.0,23600,3.79125211959999,3.80617830904724,3.72408426708739,3.73154736181102,31622.2704842561,0.0,1.0
2009-07-02,4.83,5.04,4.72,4.93,2800,3.60467475150944,3.7613997407055,3.5225807095496,3.67930569874566,3751.79480321682,0.0,1.0
2009-07-06,5.26,5.33,4.96,5.33,46300,3.92558782462519,3.97782948769054,3.70169498291653,3.97782948769054,62038.606924621,0.0,1.0
2009-07-07,5.04,5.35,4.83,5.26,14600,3.7613997407055,3.99275567713779,3.60467475150944,3.92558782462519,19562.9300453449,0.0,1.0
2009-07-08,4.9,5.1,4.83,4.95,26800,3.6569164145748,3.80617830904724,3.60467475150944,3.69423188819291,35910.0359736467,0.0,1.0
2009-07-09,5.06,5.2,5.0,5.02,20100,3.77632593015275,3.88080925628346,3.73154736181102,3.74647355125826,26932.526980235,0.0,1.0
2009-07-10,5.34,5.34,5.04,5.04,8400,3.98529258241416,3.98529258241416,3.7613997407055,3.7613997407055,11255.3844096505,0.0,1.0
2009-07-13,5.45,5.49,5.36,5.49,7400,4.06738662437401,4.0972390032685,4.00021877186141,4.0972390032685,9915.45769421587,0.0,1.0
2009-07-14,5.51,5.51,5.22,5.32,10800,4.11216519271574,4.11216519271574,3.8957354457307,3.97036639296692,14471.2085266934,0.0,1.0
2009-07-15,5.51,5.6,5.51,5.6,3600,4.11216519271574,4.17933304522834,4.11216519271574,4.17933304522834,4823.73617556448,0.0,1.0
2009-07-16,5.6,5.75,5.51,5.51,47200,4.17933304522834,4.29127946608267,4.11216519271574,4.11216519271574,63244.540968512,0.0,1.0
2009-07-17,5.83,6.11,5.65,5.65,40900,4.35098422387164,4.55995087613306,4.21664851884645,4.21664851884645,54803.0026612743,0.0,1.0
2009-07-20,6.17,6.22,5.96,5.96,19600,4.60472944447479,4.6420449180929,4.44800445527873,4.44800445527873,26262.5636225178,0.0,1.0
2009-07-21,6.39,6.69,5.56,6.69,40000,4.76891752839448,4.99281037010314,4.14948066633385,4.99281037010314,53597.0686173831,0.0,1.0
2009-07-22,6.39,6.49,6.14,6.4,29100,4.76891752839448,4.8435484756307,4.58234016030393,4.7763806231181,38991.8674191462,0.0,1.0
2009-07-23,6.45,6.5,6.35,6.43,12000,4.81369609673621,4.85101157035432,4.73906514949999,4.79876990728897,16079.1205852149,0.0,1.0
2009-07-24,6.45,6.54,6.31,6.54,12800,4.81369609673621,4.88086394924881,4.7092127706055,4.88086394924881,17151.0619575626,0.0,1.0
2009-07-27,6.55,6.6,6.45,6.6,14900,4.88832704397243,4.92564251759054,4.81369609673621,4.92564251759054,19964.9080599752,0.0,1.0
2009-07-28,6.64,6.64,6.4,6.5,17300,4.95549489648503,4.95549489648503,4.7763806231181,4.85101157035432,23180.7321770182,0.0,1.0
2009-07-29,6.64,6.8,6.6,6.6,21600,4.95549489648503,5.07490441206298,4.92564251759054,4.92564251759054,28942.4170533869,0.0,1.0
2009-07-30,6.64,6.85,6.53,6.85,13100,4.95549489648503,5.11221988568109,4.87340085452519,5.11221988568109,17553.039972193,0.0,1.0
2009-07-31,6.59,6.63,6.52,6.63,15000,4.91817942286692,4.94803180176141,4.86593775980156,4.94803180176141,20098.9007315187,0.0,1.0
2009-08-03,6.93,6.99,6.59,6.59,63500,5.17192464347007,5.2167032118118,4.91817942286692,4.91817942286692,85085.3464300957,0.0,1.0
2009-08-04,6.88,6.89,6.49,6.89,48500,5.13460916985196,5.14207226457558,4.8435484756307,5.14207226457558,64986.445698577,0.0,1.0
2009-08-05,6.8,6.91,6.77,6.91,1400,5.07490441206298,5.15699845402282,5.05251512789212,5.15699845402282,1875.89740160841,0.0,1.0
2009-08-06,6.77,6.81,6.72,6.72,6400,5.05251512789212,5.0823675067866,5.015199654274,5.015199654274,8575.53097878129,0.0,1.0
2009-08-07,6.98,7.21,6.73,7.21,22100,5.20924011708818,5.38089129573148,5.02266274899763,5.38089129573148,29612.3804111042,0.0,1.0
2009-08-10,6.97,7.05,6.81,7.05,11300,5.20177702236456,5.26148178015353,5.0823675067866,5.26148178015353,15141.1718844107,0.0,1.0
2009-08-11,6.7,6.9,6.2,6.88,31100,5.00027346482676,5.1495353592992,4.62711872864566,5.13460916985196,41671.7208500154,0.0,1.0
2009-08-12,6.35,6.6,6.19,6.6,27500,4.73906514949999,4.92564251759054,4.61965563392204,4.92564251759054,36847.9846744509,0.0,1.0
2009-08-13,6.21,6.4,6.1,6.29,1900,4.63458182336928,4.7763806231181,4.55248778140944,4.69428658115826,2545.8607593257,0.0,1.0
2009-08-14,5.98,6.21,5.97,6.2,12000,4.46293064472597,4.63458182336928,4.45546755000235,4.62711872864566,16079.120585215,0.0,1.0
2009-08-17,5.61,5.97,5.0,5.97,15400,4.18679613995196,4.45546755000235,3.73154736181102,4.45546755000235,20634.8714176925,0.0,1.0
2009-08-18,5.25,5.52,5.2,5.36,16300,3.91812472990157,4.11962828743936,3.88080925628346,4.00021877186141,21840.8054615836,0.0,1.0
2009-08-19,5.31,5.31,4.79,4.79,12300,3.9629032982433,3.9629032982433,3.57482237261495,3.57482237261495,16481.0985998453,0.0,1.0
2009-08-20,5.35,5.35,5.23,5.33,11400,3.99275567713779,3.99275567713779,3.90319854045432,3.97782948769054,15275.1645559542,0.0,1.0
2009-08-21,5.76,5.76,5.41,5.41,6900,4.29874256080629,4.29874256080629,4.03753424547952,4.03753424547952,9245.49433649859,0.0,1.0
2009-08-24,5.47,5.58,5.4,5.4,30300,4.08231281382125,4.16440685578109,4.0300711507559,4.0300711507559,40599.7794776677,0.0,1.0
2009-08-25,5.41,5.69,5.4,5.69,10500,4.03753424547952,4.24650089774094,4.0300711507559,4.24650089774094,14069.2305120631,0.0,1.0
2009-08-26,5.45,5.46,5.15,5.4,17400,4.06738662437401,4.07484971909763,3.84349378266535,4.0300711507559,23314.7248485616,0.0,1.0
2009-08-27,5.37,5.69,5.37,5.5,6200,4.00768186658503,4.24650089774094,4.00768186658503,4.10470209799212,8307.54563569439,0.0,1.0
2009-08-28,6.24,6.32,5.51,5.51,32800,4.65697110754015,4.71667586532912,4.11216519271574,4.11216519271574,43949.5962662541,0.0,1.0
2009-08-31,5.85,6.5,5.5,6.47,97300,4.36591041331889,4.85101157035432,4.10470209799212,4.82862228618345,130374.869411784,0.0,1.0
2009-09-01,5.95,6.5,5.86,6.32,54900,4.44054136055511,4.85101157035432,4.37337350804251,4.71667586532912,73561.9766773583,0.0,1.0
2009-09-02,5.46,5.95,5.31,5.81,32500,4.07484971909763,4.44054136055511,3.9629032982433,4.3360580344244,43547.6182516238,0.0,1.0
2009-09-03,6.09,6.28,5.42,5.42,16400,4.54502468668582,4.68682348643464,4.04499734020314,4.04499734020314,21974.7981331271,0.0,1.0
2009-09-04,5.8,6.17,5.4,5.79,31600,4.32859493970078,4.60472944447479,4.0300711507559,4.32113184497716,42341.6842077327,0.0,1.0
2009-09-08,5.7,6.11,5.55,5.96,37700,4.25396399246456,4.55995087613306,4.14201757161023,4.44800445527873,50515.2371718836,0.0,1.0
2009-09-09,5.94,5.94,5.5,5.66,26300,4.43307826583149,4.43307826583149,4.10470209799212,4.22411161357007,35240.0726159294,0.0,1.0
2009-09-10,5.76,5.89,5.57,5.89,8200,4.29874256080629,4.39576279221338,4.15694376105747,4.39576279221338,10987.3990665635,0.0,1.0
2009-09-11,5.64,5.81,5.6,5.71,15200,4.20918542412283,4.3360580344244,4.17933304522834,4.26142708718818,20366.8860746056,0.0,1.0
2009-09-14,5.53,5.69,5.41,5.69,21300,4.12709138216298,4.24650089774094,4.03753424547952,4.24650089774094,28540.4390387565,0.0,1.0
2009-09-15,5.6,5.66,5.5,5.5,7800,4.17933304522834,4.22411161357007,4.10470209799212,4.10470209799212,10451.4283803897,0.0,1.0
2009-09-16,5.72,5.84,5.64,5.64,12600,4.2688901819118,4.35844731859527,4.20918542412283,4.20918542412283,16883.0766144757,0.0,1.0
2009-09-17,5.93,5.94,5.75,5.75,10400,4.42561517110786,4.43307826583149,4.29127946608267,4.29127946608267,13935.2378405196,0.0,1.0
2009-09-18,5.69,5.88,5.57,5.82,38000,4.24650089774094,4.38829969748975,4.15694376105747,4.34352112914802,50917.2151865139,0.0,1.0
2009-09-21,5.63,5.76,5.51,5.68,10000,4.2017223293992,4.29874256080629,4.11216519271574,4.23903780301731,13399.2671543458,0.0,1.0
2009-09-22,5.6,5.67,5.52,5.61,22000,4.17933304522834,4.23157470829369,4.11962828743936,4.18679613995196,29478.3877395607,0.0,1.0
2009-09-23,5.85,5.85,5.56,5.63,15000,4.36591041331889,4.36591041331889,4.14948066633385,4.2017223293992,20098.9007315187,0.0,1.0
2009-09-24,5.8,6.0,5.67,5.83,24500,4.32859493970078,4.47785683417322,4.23157470829369,4.35098422387164,32828.2045281472,0.0,1.0
2009-09-25,5.89,5.9,5.66,5.74,8100,4.39576279221338,4.403225886937,4.22411161357007,4.28381637135905,10853.4063950201,0.0,1.0
2009-09-28,5.83,5.95,5.81,5.83,11200,4.35098422387164,4.44054136055511,4.3360580344244,4.35098422387164,15007.1792128673,0.0,1.0
2009-09-29,6.0,6.0,5.81,5.9,12600,4.47785683417322,4.47785683417322,4.3360580344244,4.403225886937,16883.0766144757,0.0,1.0
2009-09-30,5.57,5.89,5.57,5.89,2900,4.15694376105747,4.39576279221338,4.15694376105747,4.39576279221338,3885.78747476028,0.0,1.0
2009-10-01,5.81,5.87,5.65,5.65,1200,4.3360580344244,4.38083660276613,4.21664851884645,4.21664851884645,1607.91205852149,0.0,1.0
2009-10-02,5.75,5.92,5.75,5.81,2600,4.29127946608267,4.41815207638424,4.29127946608267,4.3360580344244,3483.8094601299,0.0,1.0
2009-10-05,5.9,5.9,5.61,5.72,14300,4.403225886937,4.403225886937,4.18679613995196,4.2688901819118,19160.9520307145,0.0,1.0
2009-10-06,6.0,6.0,5.65,5.82,19700,4.47785683417322,4.47785683417322,4.21664851884645,4.34352112914802,26396.5562940612,0.0,1.0
2009-10-07,5.95,6.0,5.85,5.88,6500,4.44054136055511,4.47785683417322,4.36591041331889,4.38829969748975,8709.52365032476,0.0,1.0
2009-10-08,5.86,5.96,5.83,5.96,4400,4.37337350804251,4.44800445527873,4.35098422387164,4.44800445527873,5895.67754791215,0.0,1.0
2009-10-09,5.62,5.82,5.56,5.82,19200,4.19425923467558,4.34352112914802,4.14948066633385,4.34352112914802,25726.5929363439,0.0,1.0
2009-10-12,5.64,5.8,5.6,5.63,5700,4.20918542412283,4.32859493970078,4.17933304522834,4.2017223293992,7637.58227797709,0.0,1.0
2009-10-13,5.64,5.7,5.64,5.64,900,4.20918542412283,4.25396399246456,4.20918542412283,4.20918542412283,1205.93404389112,0.0,1.0
2009-10-14,5.63,5.7,5.55,5.55,4200,4.2017223293992,4.25396399246456,4.14201757161023,4.14201757161023,5627.69220482523,0.0,1.0
2009-10-15,5.7,5.7,5.69,5.7,2500,4.25396399246456,4.25396399246456,4.24650089774094,4.25396399246456,3349.81678858644,0.0,1.0
2009-10-16,5.75,5.76,5.66,5.66,3200,4.29127946608267,4.29874256080629,4.22411161357007,4.22411161357007,4287.76548939065,0.0,1.0
2009-10-19,5.65,5.86,5.65,5.86,4100,4.21664851884645,4.37337350804251,4.21664851884645,4.37337350804251,5493.69953328177,0.0,1.0
2009-10-20,5.65,5.79,5.65,5.65,400,4.21664851884645,4.32113184497716,4.21664851884645,4.21664851884645,535.970686173831,0.0,1.0
2009-10-21,5.76,5.88,5.71,5.79,9400,4.29874256080629,4.38829969748975,4.26142708718818,4.32113184497716,12595.311125085,0.0,1.0
2009-10-22,5.78,5.8,5.65,5.76,5500,4.31366875025353,4.32859493970078,4.21664851884645,4.29874256080629,7369.59693489019,0.0,1.0
2009-10-23,5.8,5.93,5.8,5.8,5300,4.32859493970078,4.42561517110786,4.32859493970078,4.32859493970078,7101.61159180326,0.0,1.0
2009-10-26,5.55,5.85,5.4,5.85,18200,4.14201757161023,4.36591041331889,4.0300711507559,4.36591041331889,24386.6662209093,0.0,1.0
2009-10-27,5.4,5.55,5.4,5.52,8700,4.0300711507559,4.14201757161023,4.0300711507559,4.11962828743936,11657.3624242808,0.0,1.0
2009-10-28,5.4,5.44,5.4,5.44,5300,4.0300711507559,4.05992352965039,4.0300711507559,4.05992352965039,7101.61159180326,0.0,1.0
2009-10-29,5.36,5.45,5.36,5.4,11300,4.00021877186141,4.06738662437401,4.00021877186141,4.0300711507559,15141.1718844107,0.0,1.0
2009-10-30,5.75,5.79,5.36,5.51,42300,4.29127946608267,4.32113184497716,4.00021877186141,4.11216519271574,56678.9000628826,0.0,1.0
2009-11-02,6.02,6.2,5.81,5.85,29100,4.49278302362046,4.62711872864566,4.3360580344244,4.36591041331889,38991.8674191462,0.0,1.0
2009-11-03,6.13,6.14,6.09,6.14,3600,4.57487706558031,4.58234016030393,4.54502468668582,4.58234016030393,4823.73617556448,0.0,1.0
2009-11-04,6.0,6.14,5.84,6.13,2600,4.47785683417322,4.58234016030393,4.35844731859527,4.57487706558031,3483.8094601299,0.0,1.0
2009-11-05,5.98,6.12,5.9,6.12,3100,4.46293064472597,4.56741397085668,4.403225886937,4.56741397085668,4153.7728178472,0.0,1.0
2009-11-06,5.87,5.88,5.56,5.76,8400,4.38083660276613,4.38829969748975,4.14948066633385,4.29874256080629,11255.3844096505,0.0,1.0
2009-11-09,6.1,6.16,5.96,6.13,35400,4.55248778140944,4.59726634975117,4.44800445527873,4.57487706558031,47433.4057263841,0.0,1.0
2009-11-10,6.08,6.18,6.02,6.14,15800,4.53756159196219,4.61219253919842,4.49278302362046,4.58234016030393,21170.8421038664,0.0,1.0
2009-11-11,6.0,6.01,5.86,5.96,10100,4.47785683417322,4.48531992889684,4.37337350804251,4.44800445527873,13533.2598258892,0.0,1.0
2009-11-12,6.0,6.11,5.97,6.03,4000,4.47785683417322,4.55995087613306,4.45546755000235,4.50024611834409,5359.70686173831,0.0,1.0
2009-11-13,5.96,6.08,5.84,6.04,700,4.44800445527873,4.53756159196219,4.35844731859527,4.50770921306771,937.948700804205,0.0,1.0
2009-11-16,5.97,5.97,5.85,5.87,2200,4.45546755000235,4.45546755000235,4.36591041331889,4.38083660276613,2947.83877395607,0.0,1.0
2009-11-17,6.0,6.17,5.97,6.02,3000,4.47785683417322,4.60472944447479,4.45546755000235,4.49278302362046,4019.78014630373,0.0,1.0
2009-11-18,5.97,5.97,5.91,5.96,6800,4.45546755000235,4.45546755000235,4.41068898166062,4.44800445527873,9111.50166495514,0.0,1.0
2009-11-19,5.78,6.06,5.72,5.97,4400,4.31366875025353,4.52263540251495,4.2688901819118,4.45546755000235,5895.67754791215,0.0,1.0
2009-11-20,5.88,5.96,5.68,5.94,5000,4.38829969748975,4.44800445527873,4.23903780301731,4.43307826583149,6699.6335771729,0.0,1.0
2009-11-23,5.91,6.07,5.91,5.91,2500,4.41068898166062,4.53009849723857,4.41068898166062,4.41068898166062,3349.81678858645,0.0,1.0
2009-11-24,5.97,6.03,5.86,5.93,9500,4.45546755000235,4.50024611834409,4.37337350804251,4.42561517110786,12729.3037966285,0.0,1.0
2009-11-25,6.17,6.17,6.02,6.02,6100,4.60472944447479,4.60472944447479,4.49278302362046,4.49278302362046,8173.55296415093,0.0,1.0
2009-11-27,6.14,6.18,6.14,6.18,2800,4.58234016030393,4.61219253919842,4.58234016030393,4.61219253919842,3751.79480321682,0.0,1.0
2009-11-30,6.3,6.54,6.17,6.2,17800,4.70174967588188,4.88086394924881,4.60472944447479,4.62711872864566,23850.6955347355,0.0,1.0
2009-12-01,6.77,6.85,6.24,6.24,32600,5.05251512789212,5.11221988568109,4.65697110754015,4.65697110754015,43681.6109231672,0.0,1.0
2009-12-02,7.55,8.12,7.22,7.22,96100,5.63463651633463,6.06003291558109,5.38835439045511,5.38835439045511,128766.957353263,0.0,1.0
2009-12-03,7.43,8.19,7.23,8.19,33300,5.54507937965117,6.11227457864644,5.39581748517873,6.11227457864644,44619.5596239714,0.0,1.0
2009-12-04,7.55,8.0,7.49,7.62,23900,5.63463651633463,5.97047577889763,5.5898579479929,5.68687817939999,32024.2484988864,0.0,1.0
2009-12-07,8.74,8.9,7.98,7.99,140100,6.52274478844566,6.64215430402361,5.95554958945038,5.963012684174,187723.732832384,0.0,1.0
2009-12-08,8.91,8.97,8.65,8.85,54900,6.64961739874723,6.69439596708896,6.45557693593306,6.6048388304055,73561.9766773583,0.0,1.0
2009-12-09,8.59,9.18,8.41,8.99,44900,6.41079836759133,6.85112095628503,6.27646266256613,6.70932215653621,60162.7095230125,0.0,1.0
2009-12-10,8.2,8.54,8.17,8.54,33500,6.11973767337007,6.37348289397321,6.0973483891992,6.37348289397321,44887.5449670583,0.0,1.0
2009-12-11,8.07,8.32,8.0,8.19,36400,6.02271744196298,6.20929481005353,5.97047577889763,6.11227457864644,48773.3324418186,0.0,1.0
2009-12-14,9.02,9.02,8.1,8.1,37300,6.73171144070707,6.73171144070707,6.04510672613385,6.04510672613385,49979.2664857098,0.0,1.0
2009-12-15,8.9,9.05,8.51,8.94,35700,6.64215430402361,6.75410072487794,6.35109360980235,6.6720066829181,47835.3837410144,0.0,1.0
2009-12-16,9.01,9.06,8.78,9.05,20700,6.72424834598345,6.76156381960156,6.55259716734014,6.75410072487794,27736.4830094958,0.0,1.0
2009-12-17,8.87,9.2,8.75,9.02,16300,6.61976501985274,6.86604714573227,6.53020788316928,6.73171144070707,21840.8054615836,0.0,1.0
2009-12-18,8.45,9.01,8.1,8.62,40400,6.30631504146062,6.72424834598345,6.04510672613385,6.43318765176219,54133.0393035569,0.0,1.0
2009-12-21,8.9,9.2,8.41,8.41,40000,6.64215430402361,6.86604714573227,6.27646266256613,6.27646266256613,53597.0686173831,0.0,1.0
2009-12-22,8.87,9.05,8.75,8.92,47500,6.61976501985274,6.75410072487794,6.53020788316928,6.65708049347085,63646.5189831425,0.0,1.0
2009-12-23,8.93,9.2,8.83,8.91,58100,6.66454358819447,6.86604714573227,6.58991264095825,6.64961739874723,77849.742166749,0.0,1.0
2009-12-24,9.03,9.2,8.88,8.91,29200,6.73917453543069,6.86604714573227,6.62722811457636,6.64961739874723,39125.8600906897,0.0,1.0
2009-12-28,9.59,9.66,9.14,9.25,147800,7.15710783995353,7.20934950301888,6.82126857739054,6.90336261935038,198041.168541231,0.0,1.0
2009-12-29,9.8,9.94,9.6,9.78,55600,7.31383282914959,7.4183161552803,7.16457093467715,7.29890663970235,74499.9253781626,0.0,1.0
2009-12-30,9.84,9.84,9.51,9.79,42100,7.34368520804408,7.34368520804408,7.09740308216455,7.30636973442597,56410.9147197957,0.0,1.0
2009-12-31,9.98,9.98,9.8,9.88,36800,7.44816853417479,7.44816853417479,7.31383282914959,7.37353758693857,49309.3031279925,0.0,1.0
2010-01-04,10.72,11.1,10.06,10.25,128500,8.00043754372282,8.28403514322046,7.50787329196376,7.64967209171258,172180.582933343,0.0,1.0
2010-01-05,11.25,11.3,10.77,10.77,116500,8.39598156407479,8.4332970376929,8.03775301734093,8.03775301734093,156101.462348128,0.0,1.0
2010-01-06,11.19,11.4,11.0,11.4,83200,8.35120299573305,8.50792798492912,8.20940419598423,8.50792798492912,111481.902724157,0.0,1.0
2010-01-07,11.07,11.33,10.86,11.3,37900,8.26164585904959,8.45568632186376,8.10492086985353,8.4332970376929,50783.2225149705,0.0,1.0
2010-01-08,11.29,11.32,11.02,11.18,31400,8.42583394296927,8.44822322714014,8.22433038543148,8.34373990100943,42073.6988646458,0.0,1.0
2010-01-11,12.19,12.19,11.22,11.29,140400,9.09751246809526,9.09751246809526,8.37359227990392,8.42583394296927,188125.710847015,0.0,1.0
2010-01-12,11.65,12.27,11.3,12.23,119400,8.69450535301967,9.15721722588423,8.4332970376929,9.12736484698974,159987.249822889,0.0,1.0
2010-01-13,12.22,12.3,11.27,11.99,223300,9.11990175226612,9.1796065100551,8.41090775352203,8.94825057362282,299205.635556541,0.0,1.0
2010-01-14,12.35,12.75,11.96,12.38,132900,9.21692198367321,9.51544577261809,8.92586128945195,9.23931126784408,178076.260481255,0.0,1.0
2010-01-15,11.75,12.5,11.59,12.5,63000,8.76913630025589,9.32886840452754,8.64972678467793,9.32886840452754,84415.3830723784,0.0,1.0
2010-01-19,11.9,12.33,11.69,11.69,230300,8.88108272111022,9.20199579422597,8.72435773191416,8.72435773191416,308585.122564583,0.0,1.0
2010-01-20,12.03,12.15,11.5,11.97,82500,8.9781029525173,9.06766008920077,8.58255893216534,8.93332438417557,110543.954023353,0.0,1.0
2010-01-21,11.44,12.49,11.31,12.09,107600,8.5377803638236,9.32140530980392,8.44076013241652,9.02288152085904,144176.114580761,0.0,1.0
2010-01-22,11.35,11.67,11.0,11.56,80100,8.47061251131101,8.70943154246691,8.20940419598423,8.62733750050707,107328.12990631,0.0,1.0
2010-01-25,11.5,12.0,11.44,11.56,109600,8.58255893216534,8.95571366834644,8.5377803638236,8.62733750050707,146855.96801163,0.0,1.0
2010-01-26,11.98,12.15,11.5,11.72,88000,8.94078747889919,9.06766008920077,8.58255893216534,8.74674701608502,117913.550958243,0.0,1.0
2010-01-27,12.07,12.7,11.81,11.81,123600,9.00795533141179,9.47813029899998,8.81391486859762,8.81391486859762,165614.942027714,0.0,1.0
2010-01-28,12.37,12.48,12.02,12.3,81900,9.23184817312045,9.3139422150803,8.97063985779368,9.1796065100551,109739.997994092,0.0,1.0
2010-01-29,13.01,13.2,12.44,12.44,210400,9.70948623543226,9.85128503518108,9.28408983618581,9.28408983618581,281920.580927435,0.0,1.0
2010-02-01,13.05,13.25,13.02,13.23,186900,9.73933861432675,9.88860050879919,9.71694933015588,9.87367431935195,250432.303114723,0.0,1.0
2010-02-02,13.17,13.5,13.06,13.25,202400,9.82889575101022,10.0751778768897,9.74680170905037,9.88860050879919,271201.167203958,0.0,1.0
2010-02-03,13.27,13.39,13.24,13.34,151200,9.90352669824644,9.9930838349299,9.88113741407557,9.95576836131179,202596.919373708,0.0,1.0
2010-02-04,13.36,13.44,13.18,13.38,124300,9.97069455075903,10.030399308548,9.83635884573384,9.98562074020628,166552.890728518,0.0,1.0
2010-02-05,11.28,13.43,10.61,13.43,484400,8.41837084824565,10.0229362138244,7.91834350176298,10.0229362138244,649060.50095651,0.0,1.0
2010-02-08,12.37,12.45,11.4,11.5,194000,9.23184817312045,9.29155293090943,8.50792798492912,8.58255893216534,259945.782794308,0.0,1.0
2010-02-09,12.16,13.14,11.76,12.74,173000,9.07512318392439,9.80650646683935,8.77659939497951,9.50798267789447,231807.321770182,0.0,1.0
2010-02-10,12.63,12.79,12.17,12.2,127800,9.42588863593463,9.54529815151258,9.08258627864801,9.10497556281888,171242.634232539,0.0,1.0
2010-02-11,13.07,13.26,12.75,12.86,182300,9.754264803774,9.89606360352281,9.51544577261809,9.59753981457793,244268.640223724,0.0,1.0
2010-02-12,13.2,13.95,12.57,13.17,324900,9.85128503518108,10.4110171394527,9.38111006759289,9.82889575101022,435342.189844695,0.0,1.0
2010-02-16,14.68,14.68,13.71,13.72,405800,10.9558230542771,10.9558230542771,10.2319028660858,10.2393659608094,543742.261123354,0.0,1.0
2010-02-17,15.5,16.08,15.06,15.06,525400,11.5677968216141,12.0006563155842,11.2394206537748,11.2394206537748,703997.49628933,0.0,1.0
2010-02-18,16.0,16.21,15.64,15.74,621200,11.9409515577953,12.0976765469913,11.6722801477449,11.7469110949811,832362.475627957,0.0,1.0
2010-02-19,16.11,16.62,16.0,16.12,471000,12.0230455997551,12.4036634306598,11.9409515577953,12.0305086944787,631105.482969686,0.0,1.0
2010-02-22,16.98,17.05,16.43,16.49,579000,12.6723348407102,12.7245765037756,12.261864630911,12.3066431992527,775817.568236621,0.0,1.0
2010-02-23,16.4,16.96,16.2,16.84,391200,12.2394753467401,12.657408651263,12.0902134522677,12.5678515145795,524179.331078008,0.0,1.0
2010-02-24,12.97,15.83,12.9,15.83,1468800,9.67963385653777,11.8140789474937,9.62739219347242,11.8140789474937,1968084.35963031,0.0,1.0
2010-02-25,13.73,13.88,12.32,12.68,567400,10.2468290555331,10.3587754763874,9.19453269950234,9.46320410955274,760274.418337576,0.0,1.0
2010-02-26,13.02,13.6,12.9,13.0,403200,9.71694933015588,10.149808824126,9.62739219347242,9.70202314070864,540258.451663222,0.0,1.0
2010-03-01,13.92,13.93,12.56,13.29,515100,10.3886278552819,10.3960909500055,9.37364697286927,9.91845288769368,690196.251120349,0.0,1.0
2010-03-02,13.65,14.03,13.02,13.5,561000,10.1871242977441,10.4707218972417,9.71694933015588,10.0751778768897,751698.887358796,0.0,1.0
2010-03-03,13.62,13.88,13.29,13.62,323300,10.1647350135732,10.3587754763874,9.91845288769368,10.1647350135732,433198.307099999,0.0,1.0
2010-03-04,12.96,13.53,12.85,13.53,433400,9.67217076181415,10.0975671610606,9.59007671985431,10.0975671610606,580724.238469346,0.0,1.0
2010-03-05,12.74,13.1,12.57,12.99,348800,9.50798267789447,9.77665408794486,9.38111006759289,9.69456004598502,467366.438343581,0.0,1.0
2010-03-08,12.89,12.99,12.54,12.79,218000,9.6199290987488,9.69456004598502,9.35872078342203,9.54529815151258,292104.023964738,0.0,1.0
2010-03-09,12.49,12.94,12.26,12.94,270300,9.32140530980392,9.65724457236691,9.14975413116061,9.65724457236691,362182.191181966,0.0,1.0
2010-03-10,12.04,12.46,11.82,12.46,321900,8.98556604724093,9.29901602563305,8.82137796332124,9.29901602563305,431322.409698391,0.0,1.0
2010-03-11,12.06,12.1,11.65,12.07,193900,9.00049223668817,9.03034461558266,8.69450535301967,9.00795533141179,259811.790122765,0.0,1.0
2010-03-12,12.0,12.42,11.9,12.31,182800,8.95571366834644,9.26916364673856,8.88108272111022,9.18706960477872,244938.603581441,0.0,1.0
2010-03-15,11.76,12.01,11.71,11.8,193800,8.77659939497951,8.96317676307006,8.7392839213614,8.806451773874,259677.797451221,0.0,1.0
2010-03-16,11.98,12.0,11.5,11.73,226000,8.94078747889919,8.95571366834644,8.58255893216534,8.75421011080864,302823.437688215,0.0,1.0
2010-03-17,11.73,12.19,11.7,12.1,104400,8.75421011080864,9.09751246809526,8.73182082663778,9.03034461558266,139888.34909137,0.0,1.0
2010-03-18,11.74,11.75,11.55,11.64,94800,8.76167320553227,8.76913630025589,8.61987440578345,8.68704225829605,127025.052623198,0.0,1.0
2010-03-19,11.66,11.81,11.44,11.66,158400,8.70196844774329,8.81391486859762,8.5377803638236,8.70196844774329,212244.391724837,0.0,1.0
2010-03-22,11.48,11.57,11.3001,11.51,120982,8.56763274271809,8.63480059523069,8.43337166864013,8.59002202688896,162107.013886706,0.0,1.0
2010-03-23,11.67,11.73,11.23,11.23,59998,8.70943154246691,8.75421011080864,8.38105537462754,8.38105537462754,80392.9230726438,0.0,1.0
2010-03-24,11.7,11.7,11.37,11.42,87400,8.73182082663778,8.73182082663778,8.48553870075825,8.52285417437636,117109.594928982,0.0,1.0
2010-03-25,11.71,11.89,11.57,11.89,88300,8.7392839213614,8.8736196263866,8.63480059523069,8.8736196263866,118315.528972873,0.0,1.0
2010-03-26,11.7,11.82,11.52,11.82,82700,8.73182082663778,8.82137796332124,8.59748512161258,8.82137796332124,110811.93936644,0.0,1.0
2010-03-29,11.88,11.91,11.62,11.67,166200,8.86615653166297,8.88854581583384,8.6721160688488,8.70943154246691,222695.820105227,0.0,1.0
2010-03-30,12.03,12.09,11.7,11.7,221000,8.9781029525173,9.02288152085904,8.73182082663778,8.73182082663778,296123.804111042,0.0,1.0
2010-03-31,11.99,12.21,11.8,12.07,78100,8.94825057362282,9.1124386575425,8.806451773874,9.00795533141179,104648.276475441,0.0,1.0
2010-04-01,11.69,12.03,11.53,11.87,144700,8.72435773191416,8.9781029525173,8.6049482163362,8.85869343693935,193887.395723383,0.0,1.0
2010-04-05,12.47,12.5,11.6,11.6,151500,9.30647912035667,9.32886840452754,8.65718987940156,8.65718987940156,202998.897388339,0.0,1.0
2010-04-06,12.69,12.75,12.49,12.54,115000,9.47066720427636,9.51544577261809,9.32140530980392,9.35872078342203,154091.572274976,0.0,1.0
2010-04-07,12.74,12.86,12.62,12.74,66200,9.50798267789447,9.59753981457793,9.418425541211,9.50798267789447,88703.1485617691,0.0,1.0
2010-04-08,12.29,12.68,12.17,12.65,78800,9.17214341533148,9.46320410955274,9.08258627864801,9.44081482538187,105586.225176245,0.0,1.0
2010-04-09,12.6,12.65,12.12,12.32,56800,9.40349935176376,9.44081482538187,9.0452708050299,9.19453269950234,76107.837436684,0.0,1.0
2010-04-12,12.57,12.92,12.33,12.51,91900,9.38111006759289,9.64231838291967,9.20199579422597,9.33633149925116,123139.265148438,0.0,1.0
2010-04-13,12.37,12.65,12.15,12.41,53800,9.23184817312045,9.44081482538187,9.06766008920077,9.26170055201494,72088.0572903803,0.0,1.0
2010-04-14,12.13,12.34,12.0,12.22,65600,9.05273389975352,9.20945888894959,8.95571366834644,9.11990175226612,87899.1925325084,0.0,1.0
2010-04-15,11.7,12.03,11.5,11.93,133900,8.73182082663778,8.9781029525173,8.58255893216534,8.90347200528108,179416.18719669,0.0,1.0
2010-04-16,11.53,11.89,11.42,11.7,58700,8.6049482163362,8.8736196263866,8.52285417437636,8.73182082663778,78653.6981960097,0.0,1.0
2010-04-19,11.15,11.53,11.0,11.53,83300,8.32135061683856,8.6049482163362,8.20940419598423,8.6049482163362,111615.8953957,0.0,1.0
2010-04-20,11.13,11.33,11.04,11.33,79700,8.30642442739132,8.45568632186376,8.23925657487872,8.45568632186376,106792.159220136,0.0,1.0
2010-04-21,11.25,11.31,11.03,11.27,115000,8.39598156407479,8.44076013241652,8.2317934801551,8.41090775352203,154091.572274976,0.0,1.0
2010-04-22,11.88,11.9,11.23,11.24,86800,8.86615653166297,8.88108272111022,8.38105537462754,8.38851846935116,116305.638899721,0.0,1.0
2010-04-23,12.13,12.31,11.73,11.98,103500,9.05273389975352,9.18706960477872,8.75421011080864,8.94078747889919,138682.415047479,0.0,1.0
2010-04-26,12.43,12.62,12.15,12.24,95600,9.27662674146218,9.418425541211,9.06766008920077,9.13482794171337,128096.993995546,0.0,1.0
2010-04-27,11.95,12.51,11.91,12.46,88800,8.91839819472833,9.33633149925116,8.88854581583384,9.29901602563305,118985.492330591,0.0,1.0
2010-04-28,11.97,12.18,11.96,11.96,92200,8.93332438417557,9.09004937337163,8.92586128945195,8.92586128945195,123541.243163068,0.0,1.0
2010-04-29,11.97,12.22,11.71,12.22,76900,8.93332438417557,9.11990175226612,8.7392839213614,9.11990175226612,103040.364416919,0.0,1.0
2010-04-30,11.94,12.12,11.81,12.07,153400,8.91093510000471,9.0452708050299,8.81391486859762,9.00795533141179,205544.758147664,0.0,1.0
2010-05-03,12.14,12.41,11.93,11.93,77500,9.06019699447715,9.26170055201494,8.90347200528108,8.90347200528108,103844.32044618,0.0,1.0
2010-05-04,12.84,13.0,12.35,12.7,124700,9.58261362513069,9.70202314070864,9.21692198367321,9.47813029899998,167088.861414692,0.0,1.0
2010-05-05,12.94,12.99,12.6,12.8,117500,9.65724457236691,9.69456004598502,9.40349935176376,9.5527612462362,157441.389063563,0.0,1.0
2010-05-06,12.89,13.29,6.56,12.94,330800,9.6199290987488,9.91845288769368,4.89579013869605,9.65724457236691,443247.757465758,0.0,1.0
2010-05-07,11.74,13.05,11.53,12.74,231500,8.76167320553227,9.73933861432675,8.6049482163362,9.50798267789447,310193.034623105,0.0,1.0
2010-05-10,12.39,12.53,12.03,12.03,89800,9.2467743625677,9.35125768869841,8.9781029525173,8.9781029525173,120325.419046025,0.0,1.0
2010-05-11,12.76,12.8,12.07,12.07,115700,9.52290886734171,9.5527612462362,9.00795533141179,9.00795533141179,155029.520975781,0.0,1.0
2010-05-12,13.46,13.52,12.79,12.8,137100,10.0453254979953,10.090104066337,9.54529815151258,9.5527612462362,183703.95268608,0.0,1.0
2010-05-13,14.0,14.0,13.46,13.53,132200,10.4483326130708,10.4483326130708,10.0453254979953,10.0975671610606,177138.311780452,0.0,1.0
2010-05-14,13.38,13.98,13.13,13.98,65500,9.98562074020628,10.4334064236236,9.79904337211573,10.4334064236236,87765.1998609649,0.0,1.0
2010-05-17,13.06,13.39,12.53,13.25,55800,9.74680170905037,9.9930838349299,9.35125768869841,9.88860050879919,74767.9107212495,0.0,1.0
2010-05-18,13.19,13.63,13.11,13.11,81700,9.84382194045746,10.1721981082968,9.78411718266848,9.78411718266848,109472.012651005,0.0,1.0
2010-05-19,13.87,14.1,13.33,13.33,126600,10.3513123816638,10.5229635603071,9.94830526658817,9.94830526658817,169634.722174017,0.0,1.0
2010-05-20,12.89,13.81,12.63,13.81,133800,9.6199290987488,10.306533813322,9.42588863593463,10.306533813322,179282.194525147,0.0,1.0
2010-05-21,13.17,13.31,12.83,12.93,57100,9.82889575101022,9.93337907714093,9.57515053040707,9.64978147764329,76509.8154513144,0.0,1.0
2010-05-24,13.14,13.31,12.87,13.21,49000,9.80650646683935,9.93337907714093,9.60500290930155,9.8587481299047,65656.4090562943,0.0,1.0
2010-05-25,12.84,12.97,12.47,12.9,106900,9.58261362513069,9.67963385653777,9.30647912035667,9.62739219347242,143238.165879956,0.0,1.0
2010-05-26,12.62,13.38,12.55,12.9,90600,9.418425541211,9.98562074020628,9.36618387814565,9.62739219347242,121397.360418373,0.0,1.0
2010-05-27,12.99,13.17,12.54,12.54,39800,9.69456004598502,9.82889575101022,9.35872078342203,9.35872078342203,53329.0832742962,0.0,1.0
2010-05-28,13.1,13.14,12.68,13.09,76800,9.77665408794486,9.80650646683935,9.46320410955274,9.76919099322124,102906.371745376,0.0,1.0
2010-06-01,12.73,13.27,12.7,13.05,139100,9.50051958317085,9.90352669824644,9.47813029899998,9.73933861432675,186383.80611695,0.0,1.0
2010-06-02,12.94,12.95,12.41,12.65,34700,9.65724457236691,9.66470766709053,9.26170055201494,9.44081482538187,46495.4570255799,0.0,1.0
2010-06-03,12.81,12.93,12.52,12.81,52600,9.56022434095982,9.64978147764329,9.34379459397478,9.56022434095982,70480.1452318588,0.0,1.0
2010-06-04,12.37,12.79,12.16,12.46,68200,9.23184817312045,9.54529815151258,9.07512318392439,9.29901602563305,91383.0019926383,0.0,1.0
2010-06-07,11.16,12.71,11.13,12.55,108100,8.32881371156219,9.4855933937236,8.30642442739132,9.36618387814565,144846.077938478,0.0,1.0
2010-06-08,10.9,11.45,10.79,11.14,104900,8.13477324874802,8.54524345854723,8.05267920678817,8.31388752211494,140558.312449087,0.0,1.0
2010-06-09,11.05,11.45,11.0,11.06,74200,8.24671966960235,8.54524345854723,8.20940419598423,8.25418276432597,99422.5622852457,0.0,1.0
2010-06-10,11.44,11.52,10.98,11.26,78700,8.5377803638236,8.59748512161258,8.19447800653699,8.40344465879841,105452.232504701,0.0,1.0
2010-06-11,11.99,12.25,11.34,11.43,89600,8.94825057362282,9.14229103643699,8.46314941658738,8.53031726909998,120057.433702938,0.0,1.0
2010-06-14,11.95,12.43,11.88,12.07,119800,8.91839819472833,9.27662674146218,8.86615653166297,9.00795533141179,160523.220509062,0.0,1.0
2010-06-15,12.4,12.45,11.94,11.94,126800,9.25423745729132,9.29155293090943,8.91093510000471,8.91093510000471,169902.707517105,0.0,1.0
2010-06-16,12.94,13.14,12.38,12.64,162200,9.65724457236691,9.80650646683935,9.23931126784408,9.43335173065825,217336.113243489,0.0,1.0
2010-06-17,12.91,13.62,12.03,13.4,176700,9.63485528819604,10.1647350135732,8.9781029525173,10.0005469296535,236765.05061729,0.0,1.0
2010-06-18,12.93,13.36,12.76,13.0,89400,9.64978147764329,9.97069455075903,9.52290886734171,9.70202314070864,119789.448359851,0.0,1.0
2010-06-21,12.24,12.96,12.11,12.96,89500,9.13482794171337,9.67217076181415,9.03780771030628,9.67217076181415,119923.441031395,0.0,1.0
2010-06-22,12.16,12.55,12.11,12.25,55300,9.07512318392439,9.36618387814565,9.03780771030628,9.14229103643699,74097.9473635322,0.0,1.0
2010-06-23,12.07,12.42,11.8,12.18,85500,9.00795533141179,9.26916364673856,8.806451773874,9.09004937337163,114563.734169656,0.0,1.0
2010-06-24,12.35,12.5,11.72,12.17,96200,9.21692198367321,9.32886840452754,8.74674701608502,9.08258627864801,128900.950024806,0.0,1.0
2010-06-25,12.28,12.5,11.84,12.5,868700,9.16468032060785,9.32886840452754,8.83630415276849,9.32886840452754,1163994.33769802,0.0,1.0
2010-06-28,12.09,12.41,12.03,12.32,130900,9.02288152085904,9.26170055201494,8.9781029525173,9.19453269950234,175396.407050386,0.0,1.0
2010-06-29,11.29,12.08,11.2,12.01,148500,8.42583394296927,9.01541842613541,8.35866609045667,8.96317676307006,198979.117242035,0.0,1.0
2010-06-30,10.96,11.47,10.92,11.31,109200,8.17955181708975,8.56016964799447,8.14969943819526,8.44076013241652,146319.997325456,0.0,1.0
2010-07-01,11.35,11.44,10.86,11.04,136300,8.47061251131101,8.5377803638236,8.10492086985353,8.23925657487872,182632.011313733,0.0,1.0
2010-07-02,11.16,11.52,11.01,11.37,90400,8.32881371156219,8.59748512161258,8.21686729070786,8.48553870075825,121129.375075286,0.0,1.0
2010-07-06,10.93,11.42,10.91,11.25,190900,8.15716253291888,8.52285417437636,8.14223634347164,8.39598156407479,255792.009976461,0.0,1.0
2010-07-07,11.19,11.21,10.88,10.94,66200,8.35120299573305,8.3661291851803,8.11984705930077,8.1646256276425,88703.1485617691,0.0,1.0
2010-07-08,11.38,11.43,11.09,11.24,60200,8.49300179548187,8.53031726909998,8.27657204849683,8.38851846935116,80663.5882691616,0.0,1.0
2010-07-09,11.85,11.9,11.32,11.43,71300,8.84376724749211,8.88108272111022,8.44822322714014,8.53031726909998,95536.7748104854,0.0,1.0
2010-07-12,11.44,12.04,11.42,11.89,88000,8.5377803638236,8.98556604724093,8.52285417437636,8.8736196263866,117913.550958243,0.0,1.0
2010-07-13,11.98,12.0,11.44,11.59,123700,8.94078747889919,8.95571366834644,8.5377803638236,8.64972678467793,165748.934699257,0.0,1.0
2010-07-14,12.01,12.01,11.81,11.99,50100,8.96317676307006,8.96317676307006,8.81391486859762,8.94825057362282,67130.3284432724,0.0,1.0
2010-07-15,11.65,12.08,11.51,12.05,81000,8.69450535301967,9.01541842613541,8.59002202688896,8.99302914196455,108534.063950201,0.0,1.0
2010-07-16,11.13,11.8,11.04,11.6,87600,8.30642442739132,8.806451773874,8.23925657487872,8.65718987940156,117377.580272069,0.0,1.0
2010-07-19,10.79,11.27,10.76,11.2,85800,8.05267920678817,8.41090775352203,8.03028992261731,8.35866609045667,114965.712184287,0.0,1.0
2010-07-20,11.13,11.15,10.53,10.65,82200,8.30642442739132,8.32135061683856,7.858638743974,7.94819588065746,110141.976008722,0.0,1.0
2010-07-21,10.8,11.16,10.74,11.16,100800,8.06014230151179,8.32881371156219,8.01536373317006,8.32881371156219,135064.612915806,0.0,1.0
2010-07-22,11.09,11.11,10.86,11.0,64800,8.27657204849683,8.29149823794408,8.10492086985353,8.20940419598423,86827.2511601607,0.0,1.0
2010-07-23,11.19,11.2,10.88,11.09,48800,8.35120299573305,8.35866609045667,8.11984705930077,8.27657204849683,65388.4237132074,0.0,1.0
2010-07-26,11.04,11.27,10.81,11.23,82900,8.23925657487872,8.41090775352203,8.06760539623542,8.38105537462754,111079.924709527,0.0,1.0
2010-07-27,11.04,11.15,10.79,11.11,68300,8.23925657487872,8.32135061683856,8.05267920678817,8.29149823794408,91516.9946641817,0.0,1.0
2010-07-28,10.61,11.04,10.6,11.0,67600,7.91834350176298,8.23925657487872,7.91088040703935,8.20940419598423,90579.0459633774,0.0,1.0
2010-07-29,10.44,10.77,10.26,10.7,50700,7.7914708914614,8.03775301734093,7.6571351864362,7.98551135427557,67934.2844725331,0.0,1.0
2010-07-30,10.42,10.66,10.21,10.21,45500,7.77654470201416,7.95565897538109,7.61981971281809,7.61981971281809,60966.6655522733,0.0,1.0
2010-08-02,10.96,10.98,10.51,10.6,68400,8.17955181708975,8.19447800653699,7.84371255452676,7.91088040703935,91650.9873357251,0.0,1.0
2010-08-03,11.02,11.16,10.75,10.9,59300,8.22433038543148,8.32881371156219,8.02282682789368,8.13477324874802,79457.6542252705,0.0,1.0
2010-08-04,11.07,11.12,10.6,11.01,102300,8.26164585904959,8.2989613326677,7.91088040703935,8.21686729070786,137074.502988957,0.0,1.0
2010-08-05,11.06,11.13,10.81,10.98,34400,8.25418276432597,8.30642442739132,8.06760539623542,8.19447800653699,46093.4790109495,0.0,1.0
2010-08-06,11.04,11.08,10.82,10.84,51800,8.23925657487872,8.26910895377321,8.07506849095904,8.08999468040628,69408.2038595112,0.0,1.0
2010-08-09,11.57,11.59,11.11,11.21,56400,8.63480059523069,8.64972678467793,8.29149823794408,8.3661291851803,75571.8667505102,0.0,1.0
2010-08-10,11.32,11.56,11.24,11.48,60100,8.44822322714014,8.62733750050707,8.38851846935116,8.56763274271809,80529.5955976181,0.0,1.0
2010-08-11,10.76,11.12,10.72,11.12,66300,8.03028992261731,8.2989613326677,8.00043754372282,8.2989613326677,88837.1412333125,0.0,1.0
2010-08-12,10.91,10.95,10.38,10.45,60200,8.14223634347164,8.17208872236612,7.74669232311967,7.79893398618502,80663.5882691616,0.0,1.0
2010-08-13,10.51,10.94,10.45,10.85,36400,7.84371255452676,8.1646256276425,7.79893398618502,8.0974577751299,48773.3324418186,0.0,1.0
2010-08-16,10.64,10.7,10.45,10.45,29300,7.94073278593384,7.98551135427557,7.79893398618502,7.79893398618502,39259.8527622331,0.0,1.0
2010-08-17,11.4,11.51,10.72,10.75,78600,8.50792798492912,8.59002202688896,8.00043754372282,8.02282682789368,105318.239833158,0.0,1.0
2010-08-18,11.38,11.54,11.13,11.51,69800,8.49300179548187,8.61241131105982,8.30642442739132,8.59002202688896,93526.8847373336,0.0,1.0
2010-08-19,10.6,11.4,10.6,11.4,70800,7.91088040703935,8.50792798492912,7.91088040703935,8.50792798492912,94866.8114527682,0.0,1.0
2010-08-20,10.64,10.69,10.45,10.53,32000,7.94073278593384,7.97804825955195,7.79893398618502,7.858638743974,42877.6548939065,0.0,1.0
2010-08-23,10.08,10.59,10.08,10.55,155700,7.52279948141101,7.90341731231573,7.52279948141101,7.87356493342124,208626.589593164,0.0,1.0
2010-08-24,9.6,10.11,9.51,10.1,78500,7.16457093467715,7.54518876558187,7.09740308216455,7.53772567085825,105184.247161614,0.0,1.0
2010-08-25,9.31,9.55,9.21,9.51,117200,6.94814118769211,7.12725546105904,6.87351024045589,7.09740308216455,157039.411048933,0.0,1.0
2010-08-26,9.32,9.49,9.26,9.32,78300,6.95560428241573,7.08247689271731,6.910825714074,6.95560428241573,104916.261818528,0.0,1.0
2010-08-27,9.39,9.47,9.23,9.32,105400,7.00784594548109,7.06755070327006,6.88843642990314,6.95560428241573,141228.275806805,0.0,1.0
2010-08-30,9.45,9.83,9.29,9.38,57500,7.05262451382282,7.33622211332046,6.93321499824487,7.00038285075747,77045.7861374882,0.0,1.0
2010-08-31,9.27,9.49,9.21,9.42,55900,6.91828880879762,7.08247689271731,6.87351024045589,7.03023522965195,74901.9033927929,0.0,1.0
2010-09-01,9.06,9.73,8.91,9.33,208500,6.76156381960156,7.26159116608424,6.64961739874723,6.96306737713936,279374.72016811,0.0,1.0
2010-09-02,9.09,9.37,8.98,9.06,56900,6.78395310377243,6.99291975603384,6.70185906181259,6.76156381960156,76241.8301082275,0.0,1.0
2010-09-03,9.22,9.22,8.95,9.19,80300,6.88097333517951,6.88097333517951,6.67946977764172,6.85858405100865,107596.115249397,0.0,1.0
2010-09-07,9.11,9.22,8.92,9.22,74300,6.79887929321967,6.88097333517951,6.65708049347085,6.88097333517951,99556.5549567892,0.0,1.0
2010-09-08,9.07,9.24,9.05,9.1,34300,6.76902691432518,6.89589952462676,6.75410072487794,6.79141619849605,45959.486339406,0.0,1.0
2010-09-09,9.11,9.2,9.04,9.2,62500,6.79887929321967,6.86604714573227,6.74663763015432,6.86604714573227,83745.4197146611,0.0,1.0
2010-09-10,9.0,9.22,8.93,9.16,53500,6.71678525125983,6.88097333517951,6.66454358819447,6.83619476683778,71686.0792757499,0.0,1.0
2010-09-13,9.06,9.15,8.92,9.04,118200,6.76156381960156,6.82873167211416,6.65708049347085,6.74663763015432,158379.337764367,0.0,1.0
2010-09-14,9.12,9.17,8.92,9.0,68900,6.80634238794329,6.8436578615614,6.65708049347085,6.71678525125983,92320.9506934425,0.0,1.0
2010-09-15,9.11,9.12,8.86,9.06,87400,6.79887929321967,6.80634238794329,6.61230192512912,6.76156381960156,117109.594928982,0.0,1.0
2010-09-16,9.16,9.24,9.09,9.11,55000,6.83619476683778,6.89589952462676,6.78395310377243,6.79887929321967,73695.9693489018,0.0,1.0
2010-09-17,9.32,9.35,9.18,9.24,61400,6.95560428241573,6.9779935665866,6.85112095628503,6.89589952462676,82271.5003276831,0.0,1.0
2010-09-20,9.18,9.39,9.03,9.39,173200,6.85112095628503,7.00784594548109,6.73917453543069,7.00784594548109,232075.307113269,0.0,1.0
2010-09-21,9.23,9.35,9.0,9.15,60400,6.88843642990314,6.9779935665866,6.71678525125983,6.82873167211416,80931.5736122485,0.0,1.0
2010-09-22,9.27,9.41,9.18,9.2,51600,6.91828880879762,7.02277213492833,6.85112095628503,6.86604714573227,69140.2185164243,0.0,1.0
2010-09-23,9.48,9.54,9.25,9.25,51100,7.07501379799369,7.11979236633542,6.90336261935038,6.90336261935038,68470.2551587069,0.0,1.0
2010-09-24,9.83,9.84,9.39,9.58,45600,7.33622211332046,7.34368520804408,7.00784594548109,7.14964474522991,61100.6582238167,0.0,1.0
2010-09-27,9.9,10.0,9.8,9.86,53400,7.38846377638581,7.46309472362203,7.31383282914959,7.35861139749132,71552.0866042065,0.0,1.0
2010-09-28,9.77,9.94,9.7,9.89,78200,7.29144354497872,7.4183161552803,7.23920188191337,7.38100068166219,104782.269146984,0.0,1.0
2010-09-29,9.77,9.87,9.7,9.7,56200,7.29144354497872,7.36607449221494,7.23920188191337,7.23920188191337,75303.8814074233,0.0,1.0
2010-09-30,9.8,9.85,9.75,9.85,74600,7.31383282914959,7.3511483027677,7.27651735553148,7.3511483027677,99958.5329714196,0.0,1.0
2010-10-01,10.02,10.02,9.73,9.84,57100,7.47802091306928,7.47802091306928,7.26159116608424,7.34368520804408,76509.8154513144,0.0,1.0
2010-10-04,9.5,10.07,9.45,10.02,75200,7.08993998744093,7.51533638668739,7.05262451382282,7.47802091306928,100762.48900068,0.0,1.0
2010-10-05,9.95,10.0,9.46,9.46,76300,7.42577925000392,7.46309472362203,7.06008760854644,7.06008760854644,102236.408387658,0.0,1.0
2010-10-06,9.93,9.99,9.78,9.89,45200,7.41085306055668,7.45563162889841,7.29890663970235,7.38100068166219,60564.6875376429,0.0,1.0
2010-10-07,10.13,10.22,9.9,9.96,21100,7.56011495502912,7.62728280754172,7.38846377638581,7.43324234472754,28272.4536956696,0.0,1.0
2010-10-08,10.43,10.45,9.93,10.21,30700,7.78400779673778,7.79893398618502,7.41085306055668,7.61981971281809,41135.7501638415,0.0,1.0
2010-10-11,10.31,10.48,10.2,10.37,27600,7.69445066005431,7.82132327035589,7.61235661809447,7.73922922839605,36981.9773459944,0.0,1.0
2010-10-12,10.47,10.5,10.12,10.24,23100,7.81386017563227,7.83624945980313,7.5526518603055,7.64220899698896,30952.3071265387,0.0,1.0
2010-10-13,10.42,10.51,10.33,10.48,30600,7.77654470201416,7.84371255452676,7.70937684950156,7.82132327035589,41001.7574922981,0.0,1.0
2010-10-14,10.35,10.5,10.27,10.42,60400,7.7243030389488,7.83624945980313,7.66459828115983,7.77654470201416,80931.5736122486,0.0,1.0
2010-10-15,10.34,10.57,10.1,10.47,74300,7.71683994422518,7.88849112286849,7.53772567085825,7.81386017563227,99556.5549567892,0.0,1.0
2010-10-18,10.59,10.59,10.15,10.34,41100,7.90341731231573,7.90341731231573,7.57504114447636,7.71683994422518,55070.9880043612,0.0,1.0
2010-10-19,10.29,10.73,10.16,10.5,49100,7.67952447060707,8.00790063844644,7.58250423919998,7.83624945980313,65790.4017278378,0.0,1.0
2010-10-20,10.57,10.65,10.36,10.36,26000,7.88849112286849,7.94819588065746,7.73176613367242,7.73176613367242,34838.094601299,0.0,1.0
2010-10-21,10.25,10.75,10.08,10.66,42000,7.64967209171258,8.02282682789368,7.52279948141101,7.95565897538109,56276.9220482523,0.0,1.0
2010-10-22,10.14,10.27,10.04,10.27,60000,7.56757804975274,7.66459828115983,7.49294710251652,7.66459828115983,80395.6029260747,0.0,1.0
2010-10-25,10.39,10.46,10.2,10.24,26500,7.75415541784329,7.80639708090865,7.61235661809447,7.64220899698896,35508.0579590163,0.0,1.0
2010-10-26,10.46,10.78,10.17,10.3,123300,7.80639708090865,8.04521611206455,7.58996733392361,7.68698756533069,165212.964013083,0.0,1.0
2010-10-27,10.27,10.36,10.11,10.36,31500,7.66459828115983,7.73176613367242,7.54518876558187,7.73176613367242,42207.6915361892,0.0,1.0
2010-10-28,10.62,10.65,10.25,10.35,24600,7.9258065964866,7.94819588065746,7.64967209171258,7.7243030389488,32962.1971996906,0.0,1.0
2010-10-29,10.14,10.56,10.1,10.56,23400,7.56757804975274,7.88102802814487,7.53772567085825,7.88102802814487,31354.2851411691,0.0,1.0
2010-11-01,10.0,10.26,9.9,10.26,31600,7.46309472362203,7.6571351864362,7.38846377638581,7.6571351864362,42341.6842077327,0.0,1.0
2010-11-02,10.39,10.4,9.93,10.06,22100,7.75415541784329,7.76161851256691,7.41085306055668,7.50787329196376,29612.3804111042,0.0,1.0
2010-11-03,10.85,10.85,10.31,10.36,34700,8.0974577751299,8.0974577751299,7.69445066005431,7.73176613367242,46495.4570255799,0.0,1.0
2010-11-04,11.41,11.41,10.94,11.04,49800,8.51539107965274,8.51539107965274,8.1646256276425,8.23925657487872,66728.350428642,0.0,1.0
2010-11-05,11.33,11.43,11.16,11.37,31300,8.45568632186376,8.53031726909998,8.32881371156219,8.48553870075825,41939.7061931023,0.0,1.0
2010-11-08,11.21,11.42,11.13,11.33,19100,8.3661291851803,8.52285417437636,8.30642442739132,8.45568632186376,25592.6002648004,0.0,1.0
2010-11-09,10.85,11.33,10.8,11.19,15700,8.0974577751299,8.45568632186376,8.06014230151179,8.35120299573305,21036.8494323229,0.0,1.0
2010-11-10,10.92,10.92,10.7,10.84,35500,8.14969943819526,8.14969943819526,7.98551135427557,8.08999468040628,47567.3983979275,0.0,1.0
2010-11-11,10.65,10.8,10.61,10.78,15600,7.94819588065746,8.06014230151179,7.91834350176298,8.04521611206455,20902.8567607794,0.0,1.0
2010-11-12,10.24,10.59,10.24,10.51,18700,7.64220899698896,7.90341731231573,7.64220899698896,7.84371255452676,25056.6295786266,0.0,1.0
2010-11-15,10.31,10.42,10.22,10.31,17900,7.69445066005431,7.77654470201416,7.62728280754172,7.69445066005431,23984.688206279,0.0,1.0
2010-11-16,10.14,10.31,10.08,10.22,33200,7.56757804975274,7.69445066005431,7.52279948141101,7.62728280754172,44485.566952428,0.0,1.0
2010-11-17,10.07,10.26,10.0,10.12,23500,7.51533638668739,7.6571351864362,7.46309472362203,7.5526518603055,31488.2778127126,0.0,1.0
2010-11-18,10.21,10.21,10.08,10.21,23200,7.61981971281809,7.61981971281809,7.52279948141101,7.61981971281809,31086.2997980822,0.0,1.0
2010-11-19,10.5,10.5,10.02,10.2,26400,7.83624945980313,7.83624945980313,7.47802091306928,7.61235661809447,35374.0652874729,0.0,1.0
2010-11-22,10.36,10.49,10.02,10.49,22800,7.73176613367242,7.82878636507951,7.47802091306928,7.82878636507951,30550.3291119084,0.0,1.0
2010-11-23,10.36,10.57,10.14,10.24,34000,7.73176613367242,7.88849112286849,7.56757804975274,7.64220899698896,45557.5083247757,0.0,1.0
2010-11-24,10.58,10.58,10.32,10.41,16400,7.89595421759211,7.89595421759211,7.70191375477794,7.76908160729054,21974.7981331271,0.0,1.0
2010-11-26,10.33,10.46,10.08,10.46,13500,7.70937684950156,7.80639708090865,7.52279948141101,7.80639708090865,18089.0106583668,0.0,1.0
2010-11-29,10.55,10.65,10.3,10.3,25200,7.87356493342124,7.94819588065746,7.68698756533069,7.68698756533069,33766.1532289514,0.0,1.0
2010-11-30,10.3,10.63,9.98,10.48,120200,7.68698756533069,7.93326969121022,7.44816853417479,7.82132327035589,161059.191195236,0.0,1.0
2010-12-01,10.39,10.57,10.24,10.57,31200,7.75415541784329,7.88849112286849,7.64220899698896,7.88849112286849,41805.7135215588,0.0,1.0
2010-12-02,10.3,10.49,10.2,10.36,18400,7.68698756533069,7.82878636507951,7.61235661809447,7.73176613367242,24654.6515639962,0.0,1.0
2010-12-03,10.37,10.45,10.2,10.2,12000,7.73922922839605,7.79893398618502,7.61235661809447,7.61235661809447,16079.1205852149,0.0,1.0
2010-12-06,10.43,10.49,10.24,10.31,23700,7.78400779673778,7.82878636507951,7.64220899698896,7.69445066005431,31756.2631557995,0.0,1.0
2010-12-07,10.59,10.63,10.28,10.58,66500,7.90341731231573,7.93326969121022,7.67206137588345,7.89595421759211,89105.1265763995,0.0,1.0
2010-12-08,10.59,10.68,10.55,10.57,7200,7.90341731231573,7.97058516482833,7.87356493342124,7.88849112286849,9647.47235112896,0.0,1.0
2010-12-09,10.67,10.73,10.55,10.73,21800,7.96312207010471,8.00790063844644,7.87356493342124,8.00790063844644,29210.4023964738,0.0,1.0
2010-12-10,10.83,10.86,10.6,10.64,16900,8.08253158568266,8.10492086985353,7.91088040703935,7.94073278593384,22644.7614908444,0.0,1.0
2010-12-13,10.83,10.92,10.81,10.81,22100,8.08253158568266,8.14969943819526,8.06760539623542,8.06760539623542,29612.3804111042,0.0,1.0
2010-12-14,10.72,10.83,10.57,10.82,32300,8.00043754372282,8.08253158568266,7.88849112286849,8.07506849095904,43279.6329085369,0.0,1.0
2010-12-15,10.55,10.75,10.53,10.67,21400,7.87356493342124,8.02282682789368,7.858638743974,7.96312207010471,28674.4317103,0.0,1.0
2010-12-16,10.65,10.65,10.36,10.53,22300,7.94819588065746,7.94819588065746,7.73176613367242,7.858638743974,29880.3657541911,0.0,1.0
2010-12-17,10.78,10.79,10.55,10.65,57100,8.04521611206455,8.05267920678817,7.87356493342124,7.94819588065746,76509.8154513144,0.0,1.0
2010-12-20,10.74,10.84,10.72,10.79,18600,8.01536373317006,8.08999468040628,8.00043754372282,8.05267920678817,24922.6369070832,0.0,1.0
2010-12-21,10.72,10.9,10.67,10.9,23200,8.00043754372282,8.13477324874802,7.96312207010471,8.13477324874802,31086.2997980822,0.0,1.0
2010-12-22,10.77,10.8,10.4,10.78,29200,8.03775301734093,8.06014230151179,7.76161851256691,8.04521611206455,39125.8600906897,0.0,1.0
2010-12-23,10.73,10.9,10.67,10.74,32900,8.00790063844644,8.13477324874802,7.96312207010471,8.01536373317006,44083.5889377976,0.0,1.0
2010-12-27,10.68,10.7,10.58,10.66,14600,7.97058516482833,7.98551135427557,7.89595421759211,7.95565897538109,19562.9300453448,0.0,1.0
2010-12-28,10.7,10.79,10.6,10.65,21400,7.98551135427557,8.05267920678817,7.91088040703935,7.94819588065746,28674.4317103,0.0,1.0
2010-12-29,10.56,10.69,10.52,10.68,18000,7.88102802814487,7.97804825955195,7.85117564925038,7.97058516482833,24118.6808778224,0.0,1.0
2010-12-30,10.48,10.71,10.48,10.53,20800,7.82132327035589,7.9929744489992,7.82132327035589,7.858638743974,27870.4756810392,0.0,1.0
2010-12-31,10.36,10.59,10.28,10.46,16100,7.73176613367242,7.90341731231573,7.67206137588345,7.80639708090865,21572.8201184967,0.0,1.0
2011-01-03,10.35,10.55,10.2,10.26,82100,7.7243030389488,7.87356493342124,7.61235661809447,7.6571351864362,110007.983337179,0.0,1.0
2011-01-04,10.22,10.39,10.07,10.39,65700,7.62728280754172,7.75415541784329,7.51533638668739,7.75415541784329,88033.1852040518,0.0,1.0
2011-01-05,10.34,10.38,10.09,10.16,20500,7.71683994422518,7.74669232311967,7.53026257613463,7.58250423919998,27468.4976664089,0.0,1.0
2011-01-06,10.32,10.49,10.2,10.34,16700,7.70191375477794,7.82878636507951,7.61235661809447,7.71683994422518,22376.7761477574,0.0,1.0
2011-01-07,10.33,10.4,10.2,10.3,17300,7.70937684950156,7.76161851256691,7.61235661809447,7.68698756533069,23180.7321770182,0.0,1.0
2011-01-10,10.26,10.32,10.2,10.3,19900,7.6571351864362,7.70191375477794,7.61235661809447,7.68698756533069,26664.5416371481,0.0,1.0
2011-01-11,10.3,10.63,10.23,10.33,37300,7.68698756533069,7.93326969121022,7.63474590226534,7.70937684950156,49979.2664857098,0.0,1.0
2011-01-12,10.49,10.5,10.3,10.35,17300,7.82878636507951,7.83624945980313,7.68698756533069,7.7243030389488,23180.7321770182,0.0,1.0
2011-01-13,10.73,10.76,10.33,10.44,24600,8.00790063844644,8.03028992261731,7.70937684950156,7.7914708914614,32962.1971996906,0.0,1.0
2011-01-14,10.74,10.74,10.65,10.7,24700,8.01536373317006,8.01536373317006,7.94819588065746,7.98551135427557,33096.1898712341,0.0,1.0
2011-01-18,10.62,10.8,10.56,10.63,23300,7.9258065964866,8.06014230151179,7.88102802814487,7.93326969121022,31220.2924696257,0.0,1.0
2011-01-19,10.15,10.57,10.12,10.57,26100,7.57504114447636,7.88849112286849,7.5526518603055,7.88849112286849,34972.0872728425,0.0,1.0
2011-01-20,10.0,10.17,9.91,10.11,45700,7.46309472362203,7.58996733392361,7.39592687110943,7.54518876558187,61234.6508953602,0.0,1.0
2011-01-21,9.99,10.12,9.98,10.11,29500,7.45563162889841,7.5526518603055,7.44816853417479,7.54518876558187,39527.8381053201,0.0,1.0
2011-01-24,10.02,10.11,10.0,10.02,11600,7.47802091306928,7.54518876558187,7.46309472362203,7.47802091306928,15543.1498990411,0.0,1.0
2011-01-25,10.14,10.19,9.54,10.0,61800,7.56757804975274,7.60489352337085,7.11979236633542,7.46309472362203,82807.4710138569,0.0,1.0
2011-01-26,10.23,10.28,9.99,10.12,35100,7.63474590226534,7.67206137588345,7.45563162889841,7.5526518603055,47031.4277117537,0.0,1.0
2011-01-27,10.07,10.17,10.02,10.17,20400,7.51533638668739,7.58996733392361,7.47802091306928,7.58996733392361,27334.5049948654,0.0,1.0
2011-01-28,9.79,10.07,9.77,10.02,40400,7.30636973442597,7.51533638668739,7.29144354497872,7.47802091306928,54133.039303557,0.0,1.0
2011-01-31,9.99,10.12,9.68,9.87,43900,7.45563162889841,7.5526518603055,7.22427569246613,7.36607449221494,58822.782807578,0.0,1.0
2011-02-01,10.07,10.1,10.02,10.02,16200,7.51533638668739,7.53772567085825,7.47802091306928,7.47802091306928,21706.8127900402,0.0,1.0
2011-02-02,10.03,10.1,10.0,10.0,14600,7.4854840077929,7.53772567085825,7.46309472362203,7.46309472362203,19562.9300453448,0.0,1.0
2011-02-03,10.01,10.08,9.95,9.98,7200,7.47055781834565,7.52279948141101,7.42577925000392,7.44816853417479,9647.47235112897,0.0,1.0
2011-02-04,9.91,10.0,9.83,9.98,16700,7.39592687110943,7.46309472362203,7.33622211332046,7.44816853417479,22376.7761477575,0.0,1.0
2011-02-07,10.02,10.1,9.88,9.88,15200,7.47802091306928,7.53772567085825,7.37353758693857,7.37353758693857,20366.8860746056,0.0,1.0
2011-02-08,10.01,10.02,9.87,9.97,6200,7.47055781834565,7.47802091306928,7.36607449221494,7.44070543945117,8307.54563569439,0.0,1.0
2011-02-09,10.0,10.05,9.93,9.93,6900,7.46309472362203,7.50041019724014,7.41085306055668,7.41085306055668,9245.49433649859,0.0,1.0
2011-02-10,9.97,10.02,9.89,9.89,18700,7.44070543945117,7.47802091306928,7.38100068166219,7.38100068166219,25056.6295786266,0.0,1.0
2011-02-11,10.04,10.04,9.87,9.89,15800,7.49294710251652,7.49294710251652,7.36607449221494,7.38100068166219,21170.8421038663,0.0,1.0
2011-02-14,10.01,10.06,9.98,10.01,24900,7.47055781834565,7.50787329196376,7.44816853417479,7.47055781834565,33364.175214321,0.0,1.0
2011-02-15,9.87,10.04,9.71,9.94,23100,7.36607449221494,7.49294710251652,7.24666497663699,7.4183161552803,30952.3071265388,0.0,1.0
2011-02-16,9.9,9.95,9.81,9.86,9700,7.38846377638581,7.42577925000392,7.32129592387321,7.35861139749132,12997.2891397154,0.0,1.0
2011-02-17,9.83,9.9,9.73,9.9,33100,7.33622211332046,7.38846377638581,7.26159116608424,7.38846377638581,44351.5742808845,0.0,1.0
2011-02-18,10.17,10.22,9.88,9.88,27500,7.58996733392361,7.62728280754172,7.37353758693857,7.37353758693857,36847.9846744509,0.0,1.0
2011-02-22,10.04,10.12,9.99,9.99,12400,7.49294710251652,7.5526518603055,7.45563162889841,7.45563162889841,16615.0912713888,0.0,1.0
2011-02-23,10.03,10.11,9.99,10.06,9400,7.4854840077929,7.54518876558187,7.45563162889841,7.50787329196376,12595.311125085,0.0,1.0
2011-02-24,9.87,10.03,9.59,10.0,40600,7.36607449221494,7.4854840077929,7.15710783995353,7.46309472362203,54401.0246466439,0.0,1.0
2011-02-25,9.95,9.99,9.79,9.87,13300,7.42577925000392,7.45563162889841,7.30636973442597,7.36607449221494,17821.0253152799,0.0,1.0
2011-02-28,10.05,10.08,9.97,9.97,7100,7.50041019724014,7.52279948141101,7.44070543945117,7.44070543945117,9513.47967958551,0.0,1.0
2011-03-01,9.78,10.08,9.68,10.03,22400,7.29890663970235,7.52279948141101,7.22427569246613,7.4854840077929,30014.3584257345,0.0,1.0
2011-03-02,9.73,9.82,9.58,9.82,22200,7.26159116608424,7.32875901859683,7.14964474522991,7.32875901859683,29746.3730826476,0.0,1.0
2011-03-03,10.18,10.18,9.77,9.81,16700,7.59743042864723,7.59743042864723,7.29144354497872,7.32129592387321,22376.7761477575,0.0,1.0
2011-03-04,10.0,10.17,9.96,10.15,14200,7.46309472362203,7.58996733392361,7.43324234472754,7.57504114447636,19026.959359171,0.0,1.0
2011-03-07,9.94,10.04,9.82,10.04,23100,7.4183161552803,7.49294710251652,7.32875901859683,7.49294710251652,30952.3071265388,0.0,1.0
2011-03-08,10.12,10.14,9.88,9.9,13483,7.5526518603055,7.56757804975274,7.37353758693857,7.38846377638581,18066.2319042044,0.0,1.0
2011-03-09,9.93,10.143,9.91,10.06,22185,7.41085306055668,7.56981697816983,7.39592687110943,7.50787329196376,29726.2741819161,0.0,1.0
2011-03-10,9.74,9.93,9.57,9.8,36500,7.26905426080786,7.41085306055668,7.14218165050628,7.31383282914959,48907.3251133621,0.0,1.0
2011-03-11,9.66,9.77,9.59,9.62,28600,7.20934950301888,7.29144354497872,7.15710783995353,7.17949712412439,38321.9040614289,0.0,1.0
2011-03-14,9.52,9.69,9.42,9.55,28700,7.10486617688817,7.23173878718975,7.03023522965195,7.12725546105904,38455.8967329724,0.0,1.0
2011-03-15,9.16,9.4,9.04,9.28,41000,6.83619476683778,7.01530904020471,6.74663763015432,6.92575190352124,54936.9953328177,0.0,1.0
2011-03-16,9.12,9.28,8.8,9.09,56200,6.80634238794329,6.92575190352124,6.56752335678739,6.78395310377243,75303.8814074233,0.0,1.0
2011-03-17,8.73,9.31,8.65,9.31,39300,6.51528169372203,6.94814118769211,6.45557693593306,6.94814118769211,52659.119916579,0.0,1.0
2011-03-18,8.74,9.06,8.64,8.74,73800,6.52274478844566,6.76156381960156,6.44811384120944,6.52274478844566,98886.5915990718,0.0,1.0
2011-03-21,9.0,9.0,8.43,8.83,39800,6.71678525125983,6.71678525125983,6.29138885201337,6.58991264095825,53329.0832742962,0.0,1.0
2011-03-22,9.7,9.72,8.67,8.97,39300,7.23920188191337,7.25412807136061,6.4705031253803,6.69439596708896,52659.1199165789,0.0,1.0
2011-03-23,9.7,9.73,9.13,9.64,66700,7.23920188191337,7.26159116608424,6.81380548266692,7.19442331357164,89373.1119194864,0.0,1.0
2011-03-24,9.44,9.72,9.41,9.72,21100,7.0451614190992,7.25412807136061,7.02277213492833,7.25412807136061,28272.4536956696,0.0,1.0
2011-03-25,9.42,9.47,9.38,9.45,21300,7.03023522965195,7.06755070327006,7.00038285075747,7.05262451382282,28540.4390387565,0.0,1.0
2011-03-28,9.27,9.47,9.23,9.47,13800,6.91828880879762,7.06755070327006,6.88843642990314,7.06755070327006,18490.9886729972,0.0,1.0
2011-03-29,9.35,9.35,9.1,9.27,23300,6.9779935665866,6.9779935665866,6.79141619849605,6.91828880879762,31220.2924696257,0.0,1.0
2011-03-30,9.39,9.4,9.14,9.34,24600,7.00784594548109,7.01530904020471,6.82126857739054,6.97053047186298,32962.1971996906,0.0,1.0
2011-03-31,9.28,9.41,9.19,9.33,31300,6.92575190352124,7.02277213492833,6.85858405100865,6.96306737713936,41939.7061931023,0.0,1.0
2011-04-01,9.46,9.5,9.37,9.37,8300,7.06008760854644,7.08993998744093,6.99291975603384,6.99291975603384,11121.391738107,0.0,1.0
2011-04-04,9.51,9.52,9.39,9.52,10800,7.09740308216455,7.10486617688817,7.00784594548109,7.10486617688817,14471.2085266935,0.0,1.0
2011-04-05,9.51,9.54,9.42,9.46,14000,7.09740308216455,7.11979236633542,7.03023522965195,7.06008760854644,18758.9740160841,0.0,1.0
2011-04-06,9.67,9.81,9.42,9.51,33500,7.2168125977425,7.32129592387321,7.03023522965195,7.09740308216455,44887.5449670584,0.0,1.0
2011-04-07,9.49,9.73,9.45,9.73,26300,7.08247689271731,7.26159116608424,7.05262451382282,7.26159116608424,35240.0726159294,0.0,1.0
2011-04-08,9.36,9.6,9.36,9.6,34500,6.98545666131022,7.16457093467715,6.98545666131022,7.16457093467715,46227.471682493,0.0,1.0
2011-04-11,9.19,9.33,9.13,9.33,33900,6.85858405100865,6.96306737713936,6.81380548266692,6.96306737713936,45423.5156532322,0.0,1.0
2011-04-12,8.92,9.15,8.85,9.11,49900,6.65708049347085,6.82873167211416,6.6048388304055,6.79887929321967,66862.3431001855,0.0,1.0
2011-04-13,8.98,9.14,8.86,8.96,41800,6.70185906181259,6.82126857739054,6.61230192512912,6.68693287236534,56008.9367051653,0.0,1.0
2011-04-14,9.02,9.03,8.83,8.9,40100,6.73171144070707,6.73917453543069,6.58991264095825,6.64215430402361,53731.0612889266,0.0,1.0
2011-04-15,9.08,9.08,8.9,9.0,26900,6.77649000904881,6.77649000904881,6.64215430402361,6.71678525125983,36044.0286451901,0.0,1.0
2011-04-18,8.93,9.0,8.85,8.95,18100,6.66454358819447,6.71678525125983,6.6048388304055,6.67946977764172,24252.6735493659,0.0,1.0
2011-04-19,8.74,8.97,8.7,8.93,44600,6.52274478844566,6.69439596708896,6.49289240955117,6.66454358819447,59760.7315083821,0.0,1.0
2011-04-20,8.84,8.91,8.78,8.91,14200,6.59737573568188,6.64961739874723,6.55259716734014,6.64961739874723,19026.959359171,0.0,1.0
2011-04-21,8.81,8.85,8.76,8.85,13600,6.57498645151101,6.6048388304055,6.5376709778929,6.6048388304055,18223.0033299103,0.0,1.0
2011-04-25,9.03,9.05,8.78,8.84,16100,6.73917453543069,6.75410072487794,6.55259716734014,6.59737573568188,21572.8201184967,0.0,1.0
2011-04-26,9.06,9.14,8.93,9.03,23200,6.76156381960156,6.82126857739054,6.66454358819447,6.73917453543069,31086.2997980822,0.0,1.0
2011-04-27,9.23,9.28,8.95,9.04,36900,6.88843642990314,6.92575190352124,6.67946977764172,6.74663763015432,49443.2957995359,0.0,1.0
2011-04-28,9.36,9.44,9.11,9.18,47500,6.98545666131022,7.0451614190992,6.79887929321967,6.85112095628503,63646.5189831425,0.0,1.0
2011-04-29,10.08,10.12,9.44,9.5,116000,7.52279948141101,7.5526518603055,7.0451614190992,7.08993998744093,155431.498990411,0.0,1.0
2011-05-02,10.0,10.1,9.83,10.1,26000,7.46309472362203,7.53772567085825,7.33622211332046,7.53772567085825,34838.094601299,0.0,1.0
2011-05-03,9.85,10.02,9.83,9.97,16000,7.3511483027677,7.47802091306928,7.33622211332046,7.44070543945117,21438.8274469533,0.0,1.0
2011-05-04,9.6,10.17,9.6,9.85,46000,7.16457093467715,7.58996733392361,7.16457093467715,7.3511483027677,61636.6289099906,0.0,1.0
2011-05-05,9.48,9.68,9.37,9.56,38300,7.07501379799369,7.22427569246613,6.99291975603384,7.13471855578266,51319.1932011443,0.0,1.0
2011-05-06,9.49,9.67,9.48,9.52,19400,7.08247689271731,7.2168125977425,7.07501379799369,7.10486617688817,25994.5782794308,0.0,1.0
2011-05-09,9.57,9.57,9.41,9.52,36000,7.14218165050628,7.14218165050628,7.02277213492833,7.10486617688817,48237.3617556448,0.0,1.0
2011-05-10,9.83,9.83,9.55,9.56,20600,7.33622211332046,7.33622211332046,7.12725546105904,7.13471855578266,27602.4903379523,0.0,1.0
2011-05-11,9.66,9.78,9.65,9.77,8800,7.20934950301888,7.29890663970235,7.20188640829526,7.29144354497872,11791.3550958243,0.0,1.0
2011-05-12,9.98,9.98,9.54,9.64,19000,7.44816853417479,7.44816853417479,7.11979236633542,7.19442331357164,25458.607593257,0.0,1.0
2011-05-13,9.8,10.01,9.77,9.96,32900,7.31383282914959,7.47055781834565,7.29144354497872,7.43324234472754,44083.5889377976,0.0,1.0
2011-05-16,9.35,9.83,9.22,9.76,26800,6.9779935665866,7.33622211332046,6.88097333517951,7.2839804502551,35910.0359736467,0.0,1.0
2011-05-17,9.05,9.3,8.91,9.3,29000,6.75410072487794,6.94067809296849,6.64961739874723,6.94067809296849,38857.8747476028,0.0,1.0
2011-05-18,9.04,9.06,8.76,9.06,34600,6.74663763015432,6.76156381960156,6.5376709778929,6.76156381960156,46361.4643540364,0.0,1.0
2011-05-19,9.01,9.15,8.8,9.08,72100,6.72424834598345,6.82873167211416,6.56752335678739,6.77649000904881,96608.7161828331,0.0,1.0
2011-05-20,9.11,9.19,8.9,8.96,51700,6.79887929321967,6.85858405100865,6.64215430402361,6.68693287236534,69274.2111879677,0.0,1.0
2011-05-23,9.03,9.1,8.95,8.95,30600,6.73917453543069,6.79141619849605,6.67946977764172,6.67946977764172,41001.7574922981,0.0,1.0
2011-05-24,8.81,9.12,8.76,9.12,80100,6.57498645151101,6.80634238794329,6.5376709778929,6.80634238794329,107328.12990631,0.0,1.0
2011-05-25,9.03,9.12,8.81,8.81,18000,6.73917453543069,6.80634238794329,6.57498645151101,6.57498645151101,24118.6808778224,0.0,1.0
2011-05-26,8.84,9.0,8.75,8.99,79300,6.59737573568188,6.71678525125983,6.53020788316928,6.70932215653621,106256.188533962,0.0,1.0
2011-05-27,8.76,8.89,8.75,8.87,23800,6.5376709778929,6.63469120929999,6.53020788316928,6.61976501985274,31890.255827343,0.0,1.0
2011-05-31,8.92,8.94,8.76,8.86,52700,6.65708049347085,6.6720066829181,6.5376709778929,6.61230192512912,70614.1379034023,0.0,1.0
2011-06-01,8.62,8.96,8.61,8.9,43900,6.43318765176219,6.68693287236534,6.42572455703857,6.64215430402361,58822.782807578,0.0,1.0
2011-06-02,8.35,8.6,8.33,8.6,46700,6.2316840942244,6.41826146231495,6.21675790477715,6.41826146231495,62574.5776107948,0.0,1.0
2011-06-03,8.12,8.39,8.08,8.23,48500,6.06003291558109,6.26153647311888,6.0301805366866,6.14212695754093,64986.445698577,0.0,1.0
2011-06-06,7.99,8.21,7.99,8.12,46300,5.963012684174,6.12720076809369,5.963012684174,6.06003291558109,62038.606924621,0.0,1.0
2011-06-07,7.91,8.13,7.9,8.04,25700,5.90330792638503,6.06749601030471,5.8958448316614,6.00032815779211,34436.1165866686,0.0,1.0
2011-06-08,7.9,7.96,7.8,7.86,43800,5.8958448316614,5.94062340000314,5.82121388442518,5.86599245276692,58688.7901360346,0.0,1.0
2011-06-09,7.71,7.92,7.63,7.92,48400,5.75404603191259,5.91077102110865,5.69434127412361,5.91077102110865,64852.4530270336,0.0,1.0
2011-06-10,7.67,7.82,7.54,7.63,80900,5.7241936530181,5.83614007387243,5.62717342161101,5.69434127412361,108400.071278657,0.0,1.0
2011-06-13,7.38,7.72,7.3,7.72,82800,5.50776390603306,5.76150912663621,5.44805914824408,5.76150912663621,110945.932037983,0.0,1.0
2011-06-14,7.6,7.67,7.33,7.47,76400,5.67195198995274,5.7241936530181,5.47044843241495,5.57493175854566,102370.401059202,0.0,1.0
2011-06-15,7.43,7.72,7.42,7.54,65800,5.54507937965117,5.76150912663621,5.53761628492755,5.62717342161101,88167.1778755952,0.0,1.0
2011-06-16,7.68,7.82,7.4,7.45,71400,5.73165674774172,5.83614007387243,5.5226900954803,5.56000556909841,95670.7674820289,0.0,1.0
2011-06-17,8.54,8.66,8.09,8.13,160500,6.37348289397321,6.46304003065668,6.03764363141022,6.06749601030471,215058.23782725,0.0,1.0
2011-06-20,8.25,8.69,8.23,8.54,55000,6.15705314698818,6.48542931482755,6.14212695754093,6.37348289397321,73695.9693489018,0.0,1.0
2011-06-21,8.29,8.56,8.17,8.35,81300,6.18690552588266,6.38840908342046,6.0973483891992,6.2316840942244,108936.041964831,0.0,1.0
2011-06-22,8.06,8.32,7.99,8.29,83200,6.01525434723936,6.20929481005353,5.963012684174,6.18690552588266,111481.902724157,0.0,1.0
2011-06-23,8.08,8.15,7.85,7.94,74500,6.0301805366866,6.08242219975196,5.85852935804329,5.92569721055589,99824.5402998761,0.0,1.0
2011-06-24,8.45,8.65,8.01,8.07,860900,6.30631504146062,6.45557693593306,5.97793887362125,6.02271744196298,1153542.90931763,0.0,1.0
2011-06-27,9.45,9.67,8.52,8.52,162600,7.05262451382282,7.2168125977425,6.35855670452597,6.35855670452597,217872.083929662,0.0,1.0
2011-06-28,9.81,9.9,9.44,9.46,98400,7.32129592387321,7.38846377638581,7.0451614190992,7.06008760854644,131848.788798763,0.0,1.0
2011-06-29,9.31,9.83,9.22,9.83,76300,6.94814118769211,7.33622211332046,6.88097333517951,7.33622211332046,102236.408387658,0.0,1.0
2011-06-30,9.39,9.78,9.38,9.38,51000,7.00784594548109,7.29890663970235,7.00038285075747,7.00038285075747,68336.2624871635,0.0,1.0
2011-07-01,9.88,9.99,9.34,9.4,54500,7.37353758693857,7.45563162889841,6.97053047186298,7.01530904020471,73026.0059911845,0.0,1.0
2011-07-05,9.98,10.0,9.83,9.97,38900,7.44816853417479,7.46309472362203,7.33622211332046,7.44070543945117,52123.1492304051,0.0,1.0
2011-07-06,9.7,9.92,9.63,9.92,26200,7.23920188191337,7.40338996583306,7.18696021884802,7.40338996583306,35106.079944386,0.0,1.0
2011-07-07,10.2,10.27,9.89,9.92,52000,7.61235661809447,7.66459828115983,7.38100068166219,7.40338996583306,69676.1892025981,0.0,1.0
2011-07-08,10.03,10.12,9.79,10.0,52800,7.4854840077929,7.5526518603055,7.30636973442597,7.46309472362203,70748.1305749457,0.0,1.0
2011-07-11,9.34,9.85,9.34,9.85,60500,6.97053047186298,7.3511483027677,6.97053047186298,7.3511483027677,81065.566283792,0.0,1.0
2011-07-12,9.65,9.66,9.33,9.33,26300,7.20188640829526,7.20934950301888,6.96306737713936,6.96306737713936,35240.0726159294,0.0,1.0
2011-07-13,9.7,9.93,9.6,9.75,42900,7.23920188191337,7.41085306055668,7.16457093467715,7.27651735553148,57482.8560921434,0.0,1.0
2011-07-14,9.62,9.89,9.5,9.73,107500,7.17949712412439,7.38100068166219,7.08993998744093,7.26159116608424,144042.121909217,0.0,1.0
2011-07-15,9.72,9.8,9.57,9.68,35000,7.25412807136061,7.31383282914959,7.14218165050628,7.22427569246613,46897.4350402103,0.0,1.0
2011-07-18,9.44,9.63,9.24,9.63,111800,7.0451614190992,7.18696021884802,6.89589952462676,7.18696021884802,149803.806785586,0.0,1.0
2011-07-19,9.53,9.64,9.5,9.55,39000,7.1123292716118,7.19442331357164,7.08993998744093,7.12725546105904,52257.1419019485,0.0,1.0
2011-07-20,9.64,9.8,9.48,9.57,87100,7.19442331357164,7.31383282914959,7.07501379799369,7.14218165050628,116707.616914352,0.0,1.0
2011-07-21,10.4,10.4,9.7,9.73,96000,7.76161851256691,7.76161851256691,7.23920188191337,7.26159116608424,128632.96468172,0.0,1.0
2011-07-22,10.47,10.7,10.35,10.4,115600,7.81386017563227,7.98551135427557,7.7243030389488,7.76161851256691,154895.528304237,0.0,1.0
2011-07-25,10.19,10.78,10.15,10.34,65300,7.60489352337085,8.04521611206455,7.57504114447636,7.71683994422518,87497.214517878,0.0,1.0
2011-07-26,9.81,10.22,9.8,10.22,40400,7.32129592387321,7.62728280754172,7.31383282914959,7.62728280754172,54133.039303557,0.0,1.0
2011-07-27,9.37,9.8,9.03,9.75,83900,6.99291975603384,7.31383282914959,6.73917453543069,7.27651735553148,112419.851424961,0.0,1.0
2011-07-28,9.83,9.92,9.29,9.29,110200,7.33622211332046,7.40338996583306,6.93321499824487,6.93321499824487,147659.92404089,0.0,1.0
2011-07-29,8.92,9.63,8.61,9.63,204800,6.65708049347085,7.18696021884802,6.42572455703857,7.18696021884802,274416.991321002,0.0,1.0
2011-08-01,9.09,9.14,8.75,8.89,64900,6.78395310377243,6.82126857739054,6.53020788316928,6.63469120929999,86961.2438317041,0.0,1.0
2011-08-02,9.24,9.55,8.95,8.95,75100,6.89589952462676,7.12725546105904,6.67946977764172,6.67946977764172,100628.496329137,0.0,1.0
2011-08-03,9.62,9.71,9.26,9.33,64900,7.17949712412439,7.24666497663699,6.910825714074,6.96306737713936,86961.2438317042,0.0,1.0
2011-08-04,9.3,9.75,9.29,9.54,70500,6.94067809296849,7.27651735553148,6.93321499824487,7.11979236633542,94464.8334381378,0.0,1.0
2011-08-05,9.09,9.43,8.99,9.38,63300,6.78395310377243,7.03769832437558,6.70932215653621,7.00038285075747,84817.3610870088,0.0,1.0
2011-08-08,8.12,8.85,8.12,8.78,34600,6.06003291558109,6.6048388304055,6.06003291558109,6.55259716734014,46361.4643540364,0.0,1.0
2011-08-09,8.29,8.36,7.9,8.36,52100,6.18690552588266,6.23914718894802,5.8958448316614,6.23914718894802,69810.1818741416,0.0,1.0
2011-08-10,7.91,8.13,7.9,7.93,25600,5.90330792638503,6.06749601030471,5.8958448316614,5.91823411583227,34302.1239151252,0.0,1.0
2011-08-11,8.49,8.53,7.91,7.91,19100,6.33616742035511,6.36601979924959,5.90330792638503,5.90330792638503,25592.6002648004,0.0,1.0
2011-08-12,8.54,8.61,8.46,8.59,20300,6.37348289397321,6.42572455703857,6.31377813618424,6.41079836759133,27200.512323322,0.0,1.0
2011-08-15,8.69,8.72,8.5,8.57,25200,6.48542931482755,6.50781859899841,6.34363051507873,6.39587217814408,33766.1532289513,0.0,1.0
2011-08-16,8.65,8.75,8.5,8.55,12000,6.45557693593306,6.53020788316928,6.34363051507873,6.38094598869684,16079.1205852149,0.0,1.0
2011-08-17,8.75,8.89,8.73,8.75,19600,6.53020788316928,6.63469120929999,6.51528169372203,6.53020788316928,26262.5636225177,0.0,1.0
2011-08-18,7.93,8.58,7.91,8.58,39100,5.91823411583227,6.4033352728677,5.90330792638503,6.4033352728677,52391.134573492,0.0,1.0
2011-08-19,8.02,8.05,7.86,7.89,38100,5.98540196834487,6.00779125251574,5.86599245276692,5.88838173693778,51051.2078580574,0.0,1.0
2011-08-22,7.8,8.26,7.77,8.26,87700,5.82121388442518,6.1645162417118,5.79882460025432,6.1645162417118,117511.572943613,0.0,1.0
2011-08-23,8.03,8.14,7.86,7.86,38200,5.99286506306849,6.07495910502833,5.86599245276692,5.86599245276692,51185.2005296009,0.0,1.0
2011-08-24,8.25,8.28,8.08,8.08,42900,6.15705314698818,6.17944243115904,6.0301805366866,6.0301805366866,57482.8560921434,0.0,1.0
2011-08-25,8.44,8.59,8.23,8.25,62300,6.29885194673699,6.41079836759133,6.14212695754093,6.15705314698818,83477.4343715743,0.0,1.0
2011-08-26,8.44,8.47,8.12,8.32,12100,6.29885194673699,6.32124123090786,6.06003291558109,6.20929481005353,16213.1132567584,0.0,1.0
2011-08-29,8.87,8.96,8.5,8.5,27300,6.61976501985274,6.68693287236534,6.34363051507873,6.34363051507873,36579.999331364,0.0,1.0
2011-08-30,8.5,8.61,8.12,8.59,41500,6.34363051507873,6.42572455703857,6.06003291558109,6.41079836759133,55606.958690535,0.0,1.0
2011-08-31,8.53,8.64,8.5,8.51,19800,6.36601979924959,6.44811384120944,6.34363051507873,6.35109360980235,26530.5489656047,0.0,1.0
2011-09-01,8.54,8.56,8.45,8.56,16400,6.37348289397321,6.38840908342046,6.30631504146062,6.38840908342046,21974.7981331271,0.0,1.0
2011-09-02,8.51,8.51,8.25,8.4,16700,6.35109360980235,6.35109360980235,6.15705314698818,6.26899956784251,22376.7761477575,0.0,1.0
2011-09-06,8.36,8.51,8.27,8.27,18300,6.23914718894802,6.35109360980235,6.17197933643542,6.17197933643542,24520.6588924528,0.0,1.0
2011-09-07,8.43,8.65,8.35,8.53,38100,6.29138885201337,6.45557693593306,6.2316840942244,6.36601979924959,51051.2078580575,0.0,1.0
2011-09-08,8.43,8.45,8.32,8.32,8800,6.29138885201337,6.30631504146062,6.20929481005353,6.20929481005353,11791.3550958243,0.0,1.0
2011-09-09,8.05,8.39,8.0,8.32,18400,6.00779125251574,6.26153647311888,5.97047577889763,6.20929481005353,24654.6515639962,0.0,1.0
2011-09-12,7.79,7.95,7.78,7.91,27200,5.81375078970156,5.93316030527952,5.80628769497794,5.90330792638503,36446.0066598205,0.0,1.0
2011-09-13,7.93,8.0,7.74,7.85,18100,5.91823411583227,5.97047577889763,5.77643531608345,5.85852935804329,24252.6735493659,0.0,1.0
2011-09-14,8.17,8.29,7.88,7.88,24600,6.0973483891992,6.18690552588266,5.88091864221416,5.88091864221416,32962.1971996906,0.0,1.0
2011-09-15,8.11,8.26,8.06,8.26,16900,6.05256982085747,6.1645162417118,6.01525434723936,6.1645162417118,22644.7614908444,0.0,1.0
2011-09-16,8.32,8.35,8.06,8.18,20000,6.20929481005353,6.2316840942244,6.01525434723936,6.10481148392282,26798.5343086916,0.0,1.0
2011-09-19,8.0,8.32,7.92,8.09,21600,5.97047577889763,6.20929481005353,5.91077102110865,6.03764363141022,28942.4170533869,0.0,1.0
2011-09-20,7.85,8.24,7.77,8.09,47100,5.85852935804329,6.14959005226455,5.79882460025432,6.03764363141022,63110.5482969687,0.0,1.0
2011-09-21,7.92,8.04,7.85,7.89,14500,5.91077102110865,6.00032815779211,5.85852935804329,5.88838173693778,19428.9373738014,0.0,1.0
2011-09-22,7.6,7.7,7.35,7.58,24000,5.67195198995274,5.74658293718896,5.48537462186219,5.6570258005055,32158.2411704299,0.0,1.0
2011-09-23,7.76,7.79,7.05,7.52,15100,5.7913615055307,5.81375078970156,5.26148178015353,5.61224723216377,20232.8934030621,0.0,1.0
2011-09-26,7.77,7.9,7.4,7.9,7400,5.79882460025432,5.8958448316614,5.5226900954803,5.8958448316614,9915.45769421587,0.0,1.0
2011-09-27,8.15,8.4,7.75,7.75,20900,6.08242219975196,6.26899956784251,5.78389841080707,5.78389841080707,28004.4683525827,0.0,1.0
2011-09-28,8.11,8.34,8.06,8.22,32300,6.05256982085747,6.22422099950077,6.01525434723936,6.13466386281731,43279.6329085369,0.0,1.0
2011-09-29,8.39,8.48,7.77,8.3,28000,6.26153647311888,6.32870432563148,5.79882460025432,6.19436862060629,37517.9480321682,0.0,1.0
2011-09-30,8.45,8.63,8.16,8.16,8300,6.30631504146062,6.44065074648581,6.08988529447558,6.08988529447558,11121.391738107,0.0,1.0
2011-10-03,7.99,8.37,7.88,8.33,12200,5.963012684174,6.24661028367164,5.88091864221416,6.21675790477715,16347.1059283019,0.0,1.0
2011-10-04,8.0,8.18,7.76,7.86,31200,5.97047577889763,6.10481148392282,5.7913615055307,5.86599245276692,41805.7135215588,0.0,1.0
2011-10-05,8.01,8.18,7.94,8.04,15100,5.97793887362125,6.10481148392282,5.92569721055589,6.00032815779211,20232.8934030621,0.0,1.0
2011-10-06,8.36,8.48,8.05,8.05,18000,6.23914718894802,6.32870432563148,6.00779125251574,6.00779125251574,24118.6808778224,0.0,1.0
2011-10-07,8.25,8.5,8.25,8.48,11700,6.15705314698818,6.34363051507873,6.15705314698818,6.32870432563148,15677.1425705846,0.0,1.0
2011-10-10,8.61,8.69,8.36,8.42,6800,6.42572455703857,6.48542931482755,6.23914718894802,6.28392575728975,9111.50166495513,0.0,1.0
2011-10-11,8.85,9.04,8.4,8.54,19800,6.6048388304055,6.74663763015432,6.26899956784251,6.37348289397321,26530.5489656046,0.0,1.0
2011-10-12,8.8,9.0,8.54,9.0,33000,6.56752335678739,6.71678525125983,6.37348289397321,6.71678525125983,44217.5816093411,0.0,1.0
2011-10-13,8.68,9.1,8.6,8.75,14400,6.47796622010392,6.79141619849605,6.41826146231495,6.53020788316928,19294.9447022579,0.0,1.0
2011-10-14,8.85,8.85,8.72,8.72,15800,6.6048388304055,6.6048388304055,6.50781859899841,6.50781859899841,21170.8421038663,0.0,1.0
2011-10-17,8.73,8.8,8.73,8.8,7500,6.51528169372203,6.56752335678739,6.51528169372203,6.56752335678739,10049.4503657593,0.0,1.0
2011-10-18,8.75,8.75,8.7,8.71,13300,6.53020788316928,6.53020788316928,6.49289240955117,6.50035550427479,17821.0253152799,0.0,1.0
2011-10-19,8.69,8.9,8.68,8.7,7500,6.48542931482755,6.64215430402361,6.47796622010392,6.49289240955117,10049.4503657593,0.0,1.0
2011-10-20,8.5,8.71,8.46,8.65,15500,6.34363051507873,6.50035550427479,6.31377813618424,6.45557693593306,20768.864089236,0.0,1.0
2011-10-21,8.45,8.55,8.25,8.51,28800,6.30631504146062,6.38094598869684,6.15705314698818,6.35109360980235,38589.8894045158,0.0,1.0
2011-10-24,8.88,9.02,8.5,8.5,20100,6.62722811457636,6.73171144070707,6.34363051507873,6.34363051507873,26932.526980235,0.0,1.0
2011-10-25,8.73,8.87,8.64,8.76,6800,6.51528169372203,6.61976501985274,6.44811384120944,6.5376709778929,9111.50166495514,0.0,1.0
2011-10-26,8.7,8.87,8.69,8.87,3100,6.49289240955117,6.61976501985274,6.48542931482755,6.61976501985274,4153.77281784719,0.0,1.0
2011-10-27,8.57,8.96,8.57,8.96,17000,6.39587217814408,6.68693287236534,6.39587217814408,6.68693287236534,22778.7541623878,0.0,1.0
2011-10-28,8.65,8.71,8.62,8.62,9200,6.45557693593306,6.50035550427479,6.43318765176219,6.43318765176219,12327.3257819981,0.0,1.0
2011-10-31,8.59,8.68,8.42,8.42,5300,6.41079836759133,6.47796622010392,6.28392575728975,6.28392575728975,7101.61159180326,0.0,1.0
2011-11-01,8.36,8.5,8.28,8.29,15000,6.23914718894802,6.34363051507873,6.17944243115904,6.18690552588266,20098.9007315187,0.0,1.0
2011-11-02,8.31,8.53,8.28,8.48,14700,6.20183171532991,6.36601979924959,6.17944243115904,6.32870432563148,19696.9227168883,0.0,1.0
2011-11-03,8.49,8.5,8.32,8.32,3900,6.33616742035511,6.34363051507873,6.20929481005353,6.20929481005353,5225.71419019485,0.0,1.0
2011-11-04,8.44,8.58,8.43,8.45,7900,6.29885194673699,6.4033352728677,6.29138885201337,6.30631504146062,10585.4210519332,0.0,1.0
2011-11-07,8.3,8.38,8.29,8.35,8600,6.19436862060629,6.25407337839526,6.18690552588266,6.2316840942244,11523.3697527374,0.0,1.0
2011-11-08,8.34,8.48,8.33,8.48,9600,6.22422099950077,6.32870432563148,6.21675790477715,6.32870432563148,12863.296468172,0.0,1.0
2011-11-09,8.35,8.35,8.19,8.21,5500,6.2316840942244,6.2316840942244,6.11227457864644,6.12720076809369,7369.59693489018,0.0,1.0
2011-11-10,8.41,8.41,8.23,8.41,17300,6.27646266256613,6.27646266256613,6.14212695754093,6.27646266256613,23180.7321770182,0.0,1.0
2011-11-11,8.39,8.5,8.39,8.41,4900,6.26153647311888,6.34363051507873,6.26153647311888,6.27646266256613,6565.64090562944,0.0,1.0
2011-11-14,8.35,8.49,8.35,8.46,9100,6.2316840942244,6.33616742035511,6.2316840942244,6.31377813618424,12193.3331104547,0.0,1.0
2011-11-15,8.33,8.45,8.31,8.35,9600,6.21675790477715,6.30631504146062,6.20183171532991,6.2316840942244,12863.296468172,0.0,1.0
2011-11-16,8.14,8.39,8.05,8.28,9600,6.07495910502833,6.26153647311888,6.00779125251574,6.17944243115904,12863.296468172,0.0,1.0
2011-11-17,8.07,8.16,8.04,8.11,3100,6.02271744196298,6.08988529447558,6.00032815779211,6.05256982085747,4153.77281784719,0.0,1.0
2011-11-18,7.97,8.06,7.88,8.06,3900,5.94808649472676,6.01525434723936,5.88091864221416,6.01525434723936,5225.71419019485,0.0,1.0
2011-11-21,7.9,7.97,7.83,7.91,10000,5.8958448316614,5.94808649472676,5.84360316859605,5.90330792638503,13399.2671543458,0.0,1.0
2011-11-22,7.93,7.98,7.82,7.82,2100,5.91823411583227,5.95554958945038,5.83614007387243,5.83614007387243,2813.84610241261,0.0,1.0
2011-11-23,7.9,7.9,7.76,7.84,4200,5.8958448316614,5.8958448316614,5.7913615055307,5.85106626331967,5627.69220482523,0.0,1.0
2011-11-25,7.85,7.87,7.85,7.86,1900,5.85852935804329,5.87345554749054,5.85852935804329,5.86599245276692,2545.8607593257,0.0,1.0
2011-11-28,7.99,8.25,7.84,8.11,12000,5.963012684174,6.15705314698818,5.85106626331967,6.05256982085747,16079.1205852149,0.0,1.0
2011-11-29,7.9,8.01,7.82,7.96,21400,5.8958448316614,5.97793887362125,5.83614007387243,5.94062340000314,28674.4317103,0.0,1.0
2011-11-30,8.27,8.51,8.15,8.51,17500,6.17197933643542,6.35109360980235,6.08242219975196,6.35109360980235,23448.7175201051,0.0,1.0
2011-12-01,8.26,8.31,8.22,8.29,11500,6.1645162417118,6.20183171532991,6.13466386281731,6.18690552588266,15409.1572274976,0.0,1.0
2011-12-02,8.29,8.3,8.21,8.22,5700,6.18690552588266,6.19436862060629,6.12720076809369,6.13466386281731,7637.5822779771,0.0,1.0
2011-12-05,8.18,8.3,8.18,8.18,11400,6.10481148392282,6.19436862060629,6.10481148392282,6.10481148392282,15275.1645559542,0.0,1.0
2011-12-06,8.33,8.42,8.2,8.23,6300,6.21675790477715,6.28392575728975,6.11973767337007,6.14212695754093,8441.53830723785,0.0,1.0
2011-12-07,8.2,8.25,8.18,8.25,2400,6.11973767337007,6.15705314698818,6.10481148392282,6.15705314698818,3215.82411704299,0.0,1.0
2011-12-08,8.0,8.19,8.0,8.18,8400,5.97047577889763,6.11227457864644,5.97047577889763,6.10481148392282,11255.3844096504,0.0,1.0
2011-12-09,8.13,8.17,8.0,8.04,15000,6.06749601030471,6.0973483891992,5.97047577889763,6.00032815779211,20098.9007315187,0.0,1.0
2011-12-12,8.03,8.1,8.0,8.0,4200,5.99286506306849,6.04510672613385,5.97047577889763,5.97047577889763,5627.69220482523,0.0,1.0
2011-12-13,7.89,8.08,7.88,8.08,18800,5.88838173693778,6.0301805366866,5.88091864221416,6.0301805366866,25190.6222501701,0.0,1.0
2011-12-14,7.83,7.89,7.78,7.89,5300,5.84360316859605,5.88838173693778,5.80628769497794,5.88838173693778,7101.61159180327,0.0,1.0
2011-12-15,7.77,7.92,7.69,7.92,8800,5.79882460025432,5.91077102110865,5.73911984246534,5.91077102110865,11791.3550958243,0.0,1.0
2011-12-16,7.83,7.9,7.68,7.83,27700,5.84360316859605,5.8958448316614,5.73165674774172,5.84360316859605,37115.9700175378,0.0,1.0
2011-12-19,7.78,8.0,7.77,7.91,8100,5.80628769497794,5.97047577889763,5.79882460025432,5.90330792638503,10853.4063950201,0.0,1.0
2011-12-20,7.86,8.03,7.84,7.95,6700,5.86599245276692,5.99286506306849,5.85106626331967,5.93316030527952,8977.50899341167,0.0,1.0
2011-12-21,7.81,7.82,7.79,7.8,9000,5.82867697914881,5.83614007387243,5.81375078970156,5.82121388442518,12059.3404389112,0.0,1.0
2011-12-22,7.74,7.88,7.68,7.86,11500,5.77643531608345,5.88091864221416,5.73165674774172,5.86599245276692,15409.1572274977,0.0,1.0
2011-12-23,7.84,7.84,7.67,7.77,11400,5.85106626331967,5.85106626331967,5.7241936530181,5.79882460025432,15275.1645559542,0.0,1.0
2011-12-27,7.9,7.92,7.74,7.74,19400,5.8958448316614,5.91077102110865,5.77643531608345,5.77643531608345,25994.5782794308,0.0,1.0
2011-12-28,7.96,7.97,7.72,7.85,10600,5.94062340000314,5.94808649472676,5.76150912663621,5.85852935804329,14203.2231836065,0.0,1.0
2011-12-29,8.08,8.24,7.87,7.99,18800,6.0301805366866,6.14959005226455,5.87345554749054,5.963012684174,25190.6222501701,0.0,1.0
2011-12-30,8.52,8.56,8.05,8.14,13800,6.35855670452597,6.38840908342046,6.00779125251574,6.07495910502833,18490.9886729972,0.0,1.0
2012-01-03,8.87,9.08,8.72,8.75,19500,6.61976501985274,6.77649000904881,6.50781859899841,6.53020788316928,26128.5709509743,0.0,1.0
2012-01-04,8.82,8.99,8.75,8.92,8500,6.58244954623463,6.70932215653621,6.53020788316928,6.65708049347085,11389.3770811939,0.0,1.0
2012-01-05,8.85,8.86,8.77,8.8,3500,6.6048388304055,6.61230192512912,6.54513407261652,6.56752335678739,4689.74350402102,0.0,1.0
2012-01-06,8.75,8.88,8.71,8.88,13300,6.53020788316928,6.62722811457636,6.50035550427479,6.62722811457636,17821.0253152799,0.0,1.0
2012-01-09,8.79,8.94,8.75,8.91,12100,6.56006026206377,6.6720066829181,6.53020788316928,6.64961739874723,16213.1132567584,0.0,1.0
2012-01-10,8.64,8.81,8.5,8.81,12100,6.44811384120944,6.57498645151101,6.34363051507873,6.57498645151101,16213.1132567584,0.0,1.0
2012-01-11,8.48,8.66,8.41,8.66,12200,6.32870432563148,6.46304003065668,6.27646266256613,6.46304003065668,16347.1059283019,0.0,1.0
2012-01-12,8.61,8.63,8.4,8.63,9100,6.42572455703857,6.44065074648581,6.26899956784251,6.44065074648581,12193.3331104547,0.0,1.0
2012-01-13,8.56,8.74,8.5,8.68,8200,6.38840908342046,6.52274478844566,6.34363051507873,6.47796622010392,10987.3990665635,0.0,1.0
2012-01-17,8.76,8.8,8.6,8.67,21400,6.5376709778929,6.56752335678739,6.41826146231495,6.4705031253803,28674.4317103,0.0,1.0
2012-01-18,8.73,8.78,8.68,8.72,10300,6.51528169372203,6.55259716734014,6.47796622010392,6.50781859899841,13801.2451689762,0.0,1.0
2012-01-19,8.7,8.71,8.6,8.71,8000,6.49289240955117,6.50035550427479,6.41826146231495,6.50035550427479,10719.4137234766,0.0,1.0
2012-01-20,8.7,8.72,8.6,8.71,15000,6.49289240955117,6.50781859899841,6.41826146231495,6.50035550427479,20098.9007315187,0.0,1.0
2012-01-23,8.65,8.65,8.65,8.65,2900,6.45557693593306,6.45557693593306,6.45557693593306,6.45557693593306,3885.78747476028,0.0,1.0
2012-01-24,8.89,8.89,8.66,8.66,7200,6.63469120929999,6.63469120929999,6.46304003065668,6.46304003065668,9647.47235112896,0.0,1.0
2012-01-25,8.9,8.91,8.67,8.91,7800,6.64215430402361,6.64961739874723,6.4705031253803,6.64961739874723,10451.4283803897,0.0,1.0
2012-01-26,9.07,9.08,8.88,8.96,17200,6.76902691432518,6.77649000904881,6.62722811457636,6.68693287236534,23046.7395054748,0.0,1.0
2012-01-27,9.1,9.18,9.05,9.08,3500,6.79141619849605,6.85112095628503,6.75410072487794,6.77649000904881,4689.74350402102,0.0,1.0
2012-01-30,9.0,9.12,8.84,9.03,7500,6.71678525125983,6.80634238794329,6.59737573568188,6.73917453543069,10049.4503657593,0.0,1.0
2012-01-31,9.11,9.18,9.07,9.07,800,6.79887929321967,6.85112095628503,6.76902691432518,6.76902691432518,1071.94137234766,0.0,1.0
2012-02-01,9.16,9.35,9.1,9.18,7900,6.83619476683778,6.9779935665866,6.79141619849605,6.85112095628503,10585.4210519332,0.0,1.0
2012-02-02,9.21,9.22,9.19,9.19,600,6.87351024045589,6.88097333517951,6.85858405100865,6.85858405100865,803.956029260747,0.0,1.0
2012-02-03,9.28,9.43,9.26,9.26,4100,6.92575190352124,7.03769832437558,6.910825714074,6.910825714074,5493.69953328177,0.0,1.0
2012-02-06,9.33,9.36,9.23,9.28,4300,6.96306737713936,6.98545666131022,6.88843642990314,6.92575190352124,5761.68487636868,0.0,1.0
2012-02-07,9.32,9.37,9.25,9.25,7100,6.95560428241573,6.99291975603384,6.90336261935038,6.90336261935038,9513.47967958551,0.0,1.0
2012-02-08,9.38,9.39,9.28,9.28,2000,7.00038285075747,7.00784594548109,6.92575190352124,6.92575190352124,2679.85343086916,0.0,1.0
2012-02-09,9.65,9.72,9.37,9.4,10400,7.20188640829526,7.25412807136061,6.99291975603384,7.01530904020471,13935.2378405196,0.0,1.0
2012-02-10,9.71,9.71,9.55,9.55,3700,7.24666497663699,7.24666497663699,7.12725546105904,7.12725546105904,4957.72884710794,0.0,1.0
2012-02-13,9.8,9.91,9.15,9.9,9700,7.31383282914959,7.39592687110943,6.82873167211416,7.38846377638581,12997.2891397154,0.0,1.0
2012-02-14,9.75,9.8,9.54,9.8,2200,7.27651735553148,7.31383282914959,7.11979236633542,7.31383282914959,2947.83877395607,0.0,1.0
2012-02-15,9.73,9.83,9.73,9.83,1700,7.26159116608424,7.33622211332046,7.26159116608424,7.33622211332046,2277.87541623878,0.0,1.0
2012-02-16,9.84,9.9,9.78,9.83,2000,7.34368520804408,7.38846377638581,7.29890663970235,7.33622211332046,2679.85343086916,0.0,1.0
2012-02-17,9.69,9.75,9.56,9.7,9600,7.23173878718975,7.27651735553148,7.13471855578266,7.23920188191337,12863.2964681719,0.0,1.0
2012-02-21,9.59,9.8,9.45,9.7,13700,7.15710783995353,7.31383282914959,7.05262451382282,7.23920188191337,18356.9960014537,0.0,1.0
2012-02-22,9.89,9.89,9.5,9.5,8800,7.38100068166219,7.38100068166219,7.08993998744093,7.08993998744093,11791.3550958243,0.0,1.0
2012-02-23,9.98,9.98,9.79,9.79,7300,7.44816853417479,7.44816853417479,7.30636973442597,7.30636973442597,9781.46502267242,0.0,1.0
2012-02-24,10.04,10.1,9.93,10.0,4300,7.49294710251652,7.53772567085825,7.41085306055668,7.46309472362203,5761.68487636869,0.0,1.0
2012-02-27,10.47,10.5,10.05,10.05,14600,7.81386017563227,7.83624945980313,7.50041019724014,7.50041019724014,19562.9300453448,0.0,1.0
2012-02-28,10.47,10.52,10.46,10.46,9300,7.81386017563227,7.85117564925038,7.80639708090865,7.80639708090865,12461.3184535416,0.0,1.0
2012-02-29,10.45,10.55,10.45,10.49,3700,7.79893398618502,7.87356493342124,7.79893398618502,7.82878636507951,4957.72884710794,0.0,1.0
2012-03-01,10.87,11.0,10.4,10.5,23000,8.11238396457715,8.20940419598423,7.76161851256691,7.83624945980313,30818.3144549953,0.0,1.0
2012-03-02,10.63,10.87,10.62,10.86,4500,7.93326969121022,8.11238396457715,7.9258065964866,8.10492086985353,6029.6702194556,0.0,1.0
2012-03-05,10.52,10.87,10.43,10.62,20500,7.85117564925038,8.11238396457715,7.78400779673778,7.9258065964866,27468.4976664088,0.0,1.0
2012-03-06,9.9,10.63,9.7,10.52,40800,7.38846377638581,7.93326969121022,7.23920188191337,7.85117564925038,54669.0099897308,0.0,1.0
2012-03-07,9.97,10.2,9.93,9.93,27300,7.44070543945117,7.61235661809447,7.41085306055668,7.41085306055668,36579.999331364,0.0,1.0
2012-03-08,9.8,10.15,8.9,10.15,15700,7.31383282914959,7.57504114447636,6.64215430402361,7.57504114447636,21036.8494323229,0.0,1.0
2012-03-09,9.98,9.98,9.82,9.82,8500,7.44816853417479,7.44816853417479,7.32875901859683,7.32875901859683,11389.3770811939,0.0,1.0
2012-03-12,9.75,10.0,9.63,10.0,17400,7.27651735553148,7.46309472362203,7.18696021884802,7.46309472362203,23314.7248485617,0.0,1.0
2012-03-13,9.75,9.75,9.62,9.75,16100,7.27651735553148,7.27651735553148,7.17949712412439,7.27651735553148,21572.8201184967,0.0,1.0
2012-03-14,9.72,9.85,9.72,9.75,16000,7.25412807136061,7.3511483027677,7.25412807136061,7.27651735553148,21438.8274469533,0.0,1.0
2012-03-15,9.74,9.74,9.6,9.6,10200,7.26905426080786,7.26905426080786,7.16457093467715,7.16457093467715,13667.2524974327,0.0,1.0
2012-03-16,9.94,9.94,9.6,9.7,29400,7.4183161552803,7.4183161552803,7.16457093467715,7.23920188191337,39393.8454337766,0.0,1.0
2012-03-19,10.0,10.0,9.85,9.85,7700,7.46309472362203,7.46309472362203,7.3511483027677,7.3511483027677,10317.4357088463,0.0,1.0
2012-03-20,10.75,11.0,9.95,9.95,24500,8.02282682789368,8.20940419598423,7.42577925000392,7.42577925000392,32828.2045281472,0.0,1.0
2012-03-21,10.95,11.0,10.75,10.84,13500,8.17208872236612,8.20940419598423,8.02282682789368,8.08999468040628,18089.0106583668,0.0,1.0
2012-03-22,10.86,10.99,10.82,10.99,4400,8.10492086985353,8.20194110126061,8.07506849095904,8.20194110126061,5895.67754791214,0.0,1.0
2012-03-23,10.84,10.94,10.82,10.85,2600,8.08999468040628,8.1646256276425,8.07506849095904,8.0974577751299,3483.8094601299,0.0,1.0
2012-03-26,11.1,11.22,10.93,10.97,11800,8.28403514322046,8.37359227990392,8.15716253291888,8.18701491181337,15811.135242128,0.0,1.0
2012-03-27,10.96,11.05,10.88,11.05,10700,8.17955181708975,8.24671966960235,8.11984705930077,8.24671966960235,14337.21585515,0.0,1.0
2012-03-28,10.79,11.0,10.67,11.0,7200,8.05267920678817,8.20940419598423,7.96312207010471,8.20940419598423,9647.47235112896,0.0,1.0
2012-03-29,10.93,10.98,10.53,10.78,10500,8.15716253291888,8.19447800653699,7.858638743974,8.04521611206455,14069.2305120631,0.0,1.0
2012-03-30,10.98,11.0,10.75,11.0,14500,8.19447800653699,8.20940419598423,8.02282682789368,8.20940419598423,19428.9373738014,0.0,1.0
2012-04-02,11.49,11.68,11.02,11.05,47700,8.57509583744172,8.71689463719053,8.22433038543148,8.24671966960235,63914.5043262293,0.0,1.0
2012-04-03,11.7,11.81,11.41,11.54,21400,8.73182082663778,8.81391486859762,8.51539107965274,8.61241131105982,28674.4317103,0.0,1.0
2012-04-04,11.74,11.74,11.5,11.72,4700,8.76167320553227,8.76167320553227,8.58255893216534,8.74674701608502,6297.65556254251,0.0,1.0
2012-04-05,11.53,11.71,10.82,11.63,13400,8.6049482163362,8.7392839213614,8.07506849095904,8.67957916357242,17955.0179868233,0.0,1.0
2012-04-09,11.46,11.49,11.24,11.24,6000,8.55270655327085,8.57509583744172,8.38851846935116,8.38851846935116,8039.56029260747,0.0,1.0
2012-04-10,11.33,11.55,11.16,11.38,17200,8.45568632186376,8.61987440578345,8.32881371156219,8.49300179548187,23046.7395054748,0.0,1.0
2012-04-11,11.2,11.43,11.2,11.33,16200,8.35866609045667,8.53031726909998,8.35866609045667,8.45568632186376,21706.8127900402,0.0,1.0
2012-04-12,10.98,11.32,10.96,11.32,8100,8.19447800653699,8.44822322714014,8.17955181708975,8.44822322714014,10853.4063950201,0.0,1.0
2012-04-13,11.0,11.05,10.83,11.05,21000,8.20940419598423,8.24671966960235,8.08253158568266,8.24671966960235,28138.4610241262,0.0,1.0
2012-04-16,11.05,11.1,10.86,10.88,41800,8.24671966960235,8.28403514322046,8.10492086985353,8.11984705930077,56008.9367051653,0.0,1.0
2012-04-17,11.16,11.25,10.98,11.1,9300,8.32881371156219,8.39598156407479,8.19447800653699,8.28403514322046,12461.3184535416,0.0,1.0
2012-04-18,11.0,11.1,10.96,11.08,4900,8.20940419598423,8.28403514322046,8.17955181708975,8.26910895377321,6565.64090562944,0.0,1.0
2012-04-19,11.03,11.09,11.0,11.03,6200,8.2317934801551,8.27657204849683,8.20940419598423,8.2317934801551,8307.54563569439,0.0,1.0
2012-04-20,11.04,11.04,10.85,10.99,6900,8.23925657487872,8.23925657487872,8.0974577751299,8.20194110126061,9245.49433649859,0.0,1.0
2012-04-23,10.8,11.0,10.57,10.93,16400,8.06014230151179,8.20940419598423,7.88849112286849,8.15716253291888,21974.7981331271,0.0,1.0
2012-04-24,10.93,10.93,10.78,10.8,10300,8.15716253291888,8.15716253291888,8.04521611206455,8.06014230151179,13801.2451689762,0.0,1.0
2012-04-25,10.82,10.9,10.8,10.9,12100,8.07506849095904,8.13477324874802,8.06014230151179,8.13477324874802,16213.1132567584,0.0,1.0
2012-04-26,11.0,11.11,10.87,10.87,12300,8.20940419598423,8.29149823794408,8.11238396457715,8.11238396457715,16481.0985998453,0.0,1.0
2012-04-27,11.05,11.07,10.94,11.0,12300,8.24671966960235,8.26164585904959,8.1646256276425,8.20940419598423,16481.0985998453,0.0,1.0
2012-04-30,11.45,11.61,11.04,11.04,22000,8.54524345854723,8.66465297412518,8.23925657487872,8.23925657487872,29478.3877395607,0.0,1.0
2012-05-01,11.61,11.82,11.41,11.47,15200,8.66465297412518,8.82137796332124,8.51539107965274,8.56016964799447,20366.8860746056,0.0,1.0
2012-05-02,11.8,11.99,11.63,11.63,29000,8.806451773874,8.94825057362282,8.67957916357242,8.67957916357242,38857.8747476028,0.0,1.0
2012-05-03,11.75,11.9,11.69,11.83,6300,8.76913630025589,8.88108272111022,8.72435773191416,8.82884105804486,8441.53830723784,0.0,1.0
2012-05-04,11.24,11.8,10.85,11.8,35800,8.38851846935116,8.806451773874,8.0974577751299,8.806451773874,47969.3764125579,0.0,1.0
2012-05-07,11.01,11.17,10.77,11.17,10000,8.21686729070786,8.33627680628581,8.03775301734093,8.33627680628581,13399.2671543458,0.0,1.0
2012-05-08,10.63,10.91,10.62,10.91,17700,7.93326969121022,8.14223634347164,7.9258065964866,8.14223634347164,23716.702863192,0.0,1.0
2012-05-09,10.24,10.7,9.97,10.59,74000,7.64220899698896,7.98551135427557,7.44070543945117,7.90341731231573,99154.5769421588,0.0,1.0
2012-05-10,10.41,10.61,10.24,10.33,13300,7.76908160729054,7.91834350176298,7.64220899698896,7.70937684950156,17821.0253152799,0.0,1.0
2012-05-11,10.25,10.45,10.17,10.2,11000,7.64967209171258,7.79893398618502,7.58996733392361,7.61235661809447,14739.1938697804,0.0,1.0
2012-05-14,10.04,10.26,9.82,10.26,23900,7.49294710251652,7.6571351864362,7.32875901859683,7.6571351864362,32024.2484988864,0.0,1.0
2012-05-15,9.94,10.03,9.85,9.99,23000,7.4183161552803,7.4854840077929,7.3511483027677,7.45563162889841,30818.3144549953,0.0,1.0
2012-05-16,9.84,10.33,9.76,10.11,9800,7.34368520804408,7.70937684950156,7.2839804502551,7.54518876558187,13131.2818112589,0.0,1.0
2012-05-17,9.78,9.85,9.67,9.75,5500,7.29890663970235,7.3511483027677,7.2168125977425,7.27651735553148,7369.59693489018,0.0,1.0
2012-05-18,9.56,9.7,9.5,9.65,8900,7.13471855578266,7.23920188191337,7.08993998744093,7.20188640829526,11925.3477673677,0.0,1.0
2012-05-21,9.61,9.69,9.51,9.52,7600,7.17203402940077,7.23173878718975,7.09740308216455,7.10486617688817,10183.4430373028,0.0,1.0
2012-05-22,9.66,9.71,9.56,9.56,3000,7.20934950301888,7.24666497663699,7.13471855578266,7.13471855578266,4019.78014630374,0.0,1.0
2012-05-23,9.74,9.77,9.5,9.58,5300,7.26905426080786,7.29144354497872,7.08993998744093,7.14964474522991,7101.61159180326,0.0,1.0
2012-05-24,9.62,9.69,9.5,9.69,9300,7.17949712412439,7.23173878718975,7.08993998744093,7.23173878718975,12461.3184535416,0.0,1.0
2012-05-25,9.62,9.7,9.55,9.68,3500,7.17949712412439,7.23920188191337,7.12725546105904,7.22427569246613,4689.74350402103,0.0,1.0
2012-05-29,9.81,9.89,9.55,9.64,9600,7.32129592387321,7.38100068166219,7.12725546105904,7.19442331357164,12863.296468172,0.0,1.0
2012-05-30,9.5,9.67,9.5,9.67,5600,7.08993998744093,7.2168125977425,7.08993998744093,7.2168125977425,7503.58960643364,0.0,1.0
2012-05-31,9.68,9.77,9.5,9.5,5100,7.22427569246613,7.29144354497872,7.08993998744093,7.08993998744093,6833.62624871635,0.0,1.0
2012-06-01,9.7,9.81,9.5,9.52,4300,7.23920188191337,7.32129592387321,7.08993998744093,7.10486617688817,5761.68487636869,0.0,1.0
2012-06-04,9.67,9.79,9.57,9.66,24900,7.2168125977425,7.30636973442597,7.14218165050628,7.20934950301888,33364.175214321,0.0,1.0
2012-06-05,9.59,9.68,9.51,9.61,13500,7.15710783995353,7.22427569246613,7.09740308216455,7.17203402940077,18089.0106583668,0.0,1.0
2012-06-06,9.66,9.66,9.5,9.5,7900,7.20934950301888,7.20934950301888,7.08993998744093,7.08993998744093,10585.4210519332,0.0,1.0
2012-06-07,9.74,9.76,9.56,9.7,5500,7.26905426080786,7.2839804502551,7.13471855578266,7.23920188191337,7369.59693489018,0.0,1.0
2012-06-08,10.4,10.47,9.83,9.83,25600,7.76161851256691,7.81386017563227,7.33622211332046,7.33622211332046,34302.1239151252,0.0,1.0
2012-06-11,9.8,10.66,9.67,10.66,25100,7.31383282914959,7.95565897538109,7.2168125977425,7.95565897538109,33632.1605574079,0.0,1.0
2012-06-12,9.82,10.02,9.68,9.9,17700,7.32875901859683,7.47802091306928,7.22427569246613,7.38846377638581,23716.7028631921,0.0,1.0
2012-06-13,9.25,9.79,9.0,9.74,41800,6.90336261935038,7.30636973442597,6.71678525125983,7.26905426080786,56008.9367051654,0.0,1.0
2012-06-14,9.67,10.53,9.49,9.49,83700,7.2168125977425,7.858638743974,7.08247689271731,7.08247689271731,112151.866081874,0.0,1.0
2012-06-15,9.63,9.89,9.51,9.75,28300,7.18696021884802,7.38100068166219,7.09740308216455,7.27651735553148,37919.9260467986,0.0,1.0
2012-06-18,9.55,9.65,9.43,9.65,47800,7.12725546105904,7.20188640829526,7.03769832437558,7.20188640829526,64048.4969977728,0.0,1.0
2012-06-19,9.96,9.99,9.71,9.71,32300,7.43324234472754,7.45563162889841,7.24666497663699,7.24666497663699,43279.6329085369,0.0,1.0
2012-06-20,10.1,10.23,9.8,9.99,49600,7.53772567085825,7.63474590226534,7.31383282914959,7.45563162889841,66460.3650855551,0.0,1.0
2012-06-21,10.38,10.49,10.01,10.01,49900,7.74669232311967,7.82878636507951,7.47055781834565,7.47055781834565,66862.3431001854,0.0,1.0
2012-06-22,10.2,10.7,10.0,10.49,989700,7.61235661809447,7.98551135427557,7.46309472362203,7.82878636507951,1326125.4702656,0.0,1.0
2012-06-25,10.1,10.26,9.89,10.01,39200,7.53772567085825,7.6571351864362,7.38100068166219,7.47055781834565,52525.1272450355,0.0,1.0
2012-06-26,10.08,10.16,10.0,10.1,23700,7.52279948141101,7.58250423919998,7.46309472362203,7.53772567085825,31756.2631557995,0.0,1.0
2012-06-27,10.28,10.31,9.88,10.16,20000,7.67206137588345,7.69445066005431,7.37353758693857,7.58250423919998,26798.5343086916,0.0,1.0
2012-06-28,10.31,10.31,9.65,9.73,53200,7.71683994422518,7.71683994422518,7.22284243082182,7.28272091729496,71077.2808512711,0.03,1.0
2012-06-29,10.25,10.49,10.1,10.43,43300,7.67193107937033,7.85156653878973,7.5596589172332,7.80665767393488,57850.4936251887,0.0,1.0
2012-07-02,10.26,10.28,10.0,10.23,43400,7.67941589017947,7.69438551179775,7.48481080914178,7.65696145775205,57984.0975365632,0.0,1.0
2012-07-03,10.69,10.78,10.27,10.31,32700,8.00126275497257,8.06862605225484,7.68690070098861,7.71683994422518,43688.4790194843,0.0,1.0
2012-07-05,10.75,10.9,10.66,10.66,26700,8.04617161982742,8.15844378196454,7.97880832254514,7.97880832254514,35672.2443370101,0.0,1.0
2012-07-06,10.57,10.74,10.37,10.62,18300,7.91144502526287,8.03868680901828,7.76174880908003,7.94886907930857,24449.5157815462,0.0,1.0
2012-07-09,10.26,10.69,10.13,10.51,16700,7.67941589017947,8.00126275497257,7.58211334966063,7.86653616040801,22311.8531995531,0.0,1.0
2012-07-10,10.2,10.47,10.14,10.34,10600,7.63450702532462,7.83659691717145,7.58959816046977,7.73929437665261,14162.0146057044,0.0,1.0
2012-07-11,10.21,10.69,10.1,10.16,20100,7.64199183613376,8.00126275497257,7.5596589172332,7.60456778208805,26854.3861862885,0.0,1.0
2012-07-12,10.36,10.38,10.01,10.16,23000,7.75426399827089,7.76923361988917,7.49229561995093,7.60456778208805,30728.899616151,0.0,1.0
2012-07-13,10.49,10.53,10.22,10.35,20700,7.85156653878973,7.8815057820263,7.6494766469429,7.74677918746175,27656.0096545359,0.0,1.0
2012-07-16,10.24,10.46,10.16,10.45,17900,7.66444626856119,7.82911210636231,7.60456778208805,7.82162729555316,23915.100136048,0.0,1.0
2012-07-17,10.21,10.45,10.0,10.34,21400,7.64199183613376,7.82162729555316,7.48481080914178,7.73929437665261,28591.2370341579,0.0,1.0
2012-07-18,10.1,10.3,10.01,10.15,28500,7.5596589172332,7.70935513341604,7.49229561995093,7.59708297127891,38077.1147417524,0.0,1.0
2012-07-19,10.04,10.18,9.99,10.18,28300,7.51475005237835,7.61953740370634,7.47732599833264,7.61953740370634,37809.9069190032,0.0,1.0
2012-07-20,10.02,10.2,9.93,9.93,26700,7.49978043076007,7.63450702532462,7.43241713347779,7.43241713347779,35672.2443370101,0.0,1.0
2012-07-23,9.85,9.99,9.77,9.93,25600,7.37253864700466,7.47732599833264,7.31266016053152,7.43241713347779,34202.6013118898,0.0,1.0
2012-07-24,9.91,10.0,9.83,9.83,13900,7.41744751185951,7.48481080914178,7.35756902538637,7.35756902538637,18570.9436810652,0.0,1.0
2012-07-25,9.93,10.03,9.88,9.91,29700,7.43241713347779,7.50726524156921,7.39499307943208,7.41744751185951,39680.3616782472,0.0,1.0
2012-07-26,10.0,10.0,9.9,10.0,20800,7.48481080914178,7.48481080914178,7.40996270105037,7.48481080914178,27789.6135659105,0.0,1.0
2012-07-27,10.15,10.26,9.94,9.98,26800,7.59708297127891,7.67941589017947,7.43990194428693,7.4698411875235,35805.8482483847,0.0,1.0
2012-07-30,10.05,10.2,9.83,10.15,40000,7.52223486318749,7.63450702532462,7.35756902538637,7.59708297127891,53441.5645498279,0.0,1.0
2012-07-31,10.0,10.15,9.95,10.05,21700,7.48481080914178,7.59708297127891,7.44738675509608,7.52223486318749,28992.0487682816,0.0,1.0
2012-08-01,9.85,10.11,9.85,9.98,19100,7.37253864700466,7.56714372804234,7.37253864700466,7.4698411875235,25518.3470725428,0.0,1.0
2012-08-02,10.05,10.14,9.87,9.87,17300,7.52223486318749,7.58959816046977,7.38750826862294,7.38750826862294,23113.4766678006,0.0,1.0
2012-08-03,10.19,10.22,10.02,10.04,37000,7.62702221451548,7.6494766469429,7.49978043076007,7.51475005237835,49433.4472085908,0.0,1.0
2012-08-06,10.45,10.5,10.13,10.13,25300,7.82162729555316,7.85905134959887,7.58211334966063,7.58211334966063,33801.7895777661,0.0,1.0
2012-08-07,10.55,10.7,10.44,10.44,23800,7.89647540364458,8.00874756578171,7.81414248474402,7.81414248474402,31797.7309071476,0.0,1.0
2012-08-08,10.2,10.59,10.18,10.47,24900,7.63450702532462,7.92641464688115,7.61953740370634,7.83659691717145,33267.3739322678,0.0,1.0
2012-08-09,10.07,10.34,10.05,10.18,14900,7.53720448480578,7.73929437665261,7.52223486318749,7.61953740370634,19906.9827948109,0.0,1.0
2012-08-10,10.11,10.56,10.1,10.18,6400,7.56714372804234,7.90396021445372,7.5596589172332,7.61953740370634,8550.65032797246,0.0,1.0
2012-08-13,10.09,10.13,10.01,10.02,4500,7.55217410642406,7.58211334966063,7.49229561995093,7.49978043076007,6012.17601185563,0.0,1.0
2012-08-14,9.96,10.25,9.84,10.16,315700,7.45487156590522,7.67193107937033,7.36505383619552,7.60456778208805,421787.548209516,0.0,1.0
2012-08-15,10.05,10.05,9.89,9.89,22300,7.52223486318749,7.52223486318749,7.40247789024122,7.40247789024122,29793.672236529,0.0,1.0
2012-08-16,10.12,10.17,10.0,10.0,18900,7.57462853885148,7.61205259289719,7.48481080914178,7.48481080914178,25251.1392497937,0.0,1.0
2012-08-17,10.17,10.18,10.04,10.07,17600,7.61205259289719,7.61953740370634,7.51475005237835,7.53720448480578,23514.2884019243,0.0,1.0
2012-08-20,10.28,10.32,10.09,10.18,11400,7.69438551179775,7.72432475503432,7.55217410642406,7.61953740370634,15230.8458967009,0.0,1.0
2012-08-21,10.23,10.33,10.16,10.28,17600,7.65696145775205,7.73180956584346,7.60456778208805,7.69438551179775,23514.2884019242,0.0,1.0
2012-08-22,10.19,10.27,10.19,10.27,1900,7.62702221451548,7.68690070098861,7.62702221451548,7.68690070098861,2538.47431611682,0.0,1.0
2012-08-23,9.93,10.15,9.75,10.15,29700,7.43241713347779,7.59708297127891,7.29769053891324,7.59708297127891,39680.3616782472,0.0,1.0
2012-08-24,10.12,10.12,9.87,9.92,7800,7.57462853885148,7.57462853885148,7.38750826862294,7.42493232266865,10421.1050872164,0.0,1.0
2012-08-27,10.0,10.25,9.98,10.18,147800,7.48481080914178,7.67193107937033,7.4698411875235,7.61953740370634,197466.581011614,0.0,1.0
2012-08-28,10.0,10.09,9.95,9.95,26400,7.48481080914178,7.55217410642406,7.44738675509608,7.44738675509608,35271.4326028864,0.0,1.0
2012-08-29,10.05,10.05,9.97,9.97,18400,7.52223486318749,7.52223486318749,7.46235637671436,7.46235637671436,24583.1196929208,0.0,1.0
2012-08-30,10.31,10.64,10.25,10.25,49600,7.71683994422518,7.96383870092686,7.67193107937033,7.67193107937033,66267.5400417865,0.0,1.0
2012-08-31,10.64,10.69,10.32,10.43,42400,7.96383870092686,8.00126275497257,7.72432475503432,7.80665767393488,56648.0584228175,0.0,1.0
2012-09-04,11.17,11.3,10.72,10.72,56900,8.36053367381137,8.45783621433022,8.02371718739999,8.02371718739999,76020.6255721302,0.0,1.0
2012-09-05,11.38,11.45,11.12,11.24,44500,8.51771470080335,8.57010837646734,8.32310961976566,8.41292734947537,59453.7405616835,0.0,1.0
2012-09-06,11.71,11.74,11.4,11.4,20800,8.76471345750503,8.78716788993246,8.53268432242163,8.53268432242163,27789.6135659105,0.0,1.0
2012-09-07,11.81,11.89,11.73,11.84,23500,8.83956156559645,8.89944005206958,8.77968307912331,8.86201599802387,31396.9191730239,0.0,1.0
2012-09-10,11.91,12.0,11.76,11.88,43300,8.91440967368787,8.98177297097014,8.80213751155074,8.89195524126044,57850.4936251886,0.0,1.0
2012-09-11,11.92,12.0,11.85,11.98,20000,8.92189448449701,8.98177297097014,8.86950080883301,8.96680334935186,26720.7822749139,0.0,1.0
2012-09-12,11.96,12.0,11.82,11.9,13900,8.95183372773358,8.98177297097014,8.84704637640559,8.90692486287872,18570.9436810652,0.0,1.0
2012-09-13,12.03,12.1,11.9,12.0,29300,9.00422740339757,9.05662107906156,8.90692486287872,8.98177297097014,39145.9460327489,0.0,1.0
2012-09-14,12.05,12.15,11.93,12.15,34600,9.01919702501585,9.09404513310727,8.92937929530615,9.09404513310727,46226.9533356011,0.0,1.0
2012-09-17,11.91,12.12,11.8,12.1,46100,8.91440967368787,9.07159070067984,8.83207675478731,9.05662107906156,61591.4031436766,0.0,1.0
2012-09-18,11.89,11.97,11.82,11.9,12300,8.89944005206958,8.95931853854272,8.84704637640559,8.90692486287872,16433.2810990721,0.0,1.0
2012-09-19,11.91,11.99,11.87,11.94,14700,8.91440967368787,8.974288160161,8.8844704304513,8.93686410611529,19639.7749720617,0.0,1.0
2012-09-20,11.93,12.0,11.87,11.88,16800,8.92937929530615,8.98177297097014,8.8844704304513,8.89195524126044,22445.4571109277,0.0,1.0
2012-09-21,11.97,12.08,11.91,12.0,59400,8.95931853854272,9.04165145744328,8.91440967368787,8.98177297097014,79360.7233564943,0.0,1.0
2012-09-24,11.97,12.02,11.88,11.93,36300,8.95931853854272,8.99674259258842,8.89195524126044,8.92937929530615,48498.2198289688,0.0,1.0
2012-09-25,11.9,12.0,11.88,11.98,20200,8.90692486287872,8.98177297097014,8.89195524126044,8.96680334935186,26987.9900976631,0.0,1.0
2012-09-26,11.8,11.99,11.75,11.95,14300,8.83207675478731,8.974288160161,8.7946527007416,8.94434891692443,19105.3593265635,0.0,1.0
2012-09-27,11.73,11.97,11.71,11.87,19800,8.80213751155074,8.98223239669756,8.78712960445517,8.90719286121971,26386.0908438684,0.03,1.0
2012-09-28,11.76,11.85,11.7,11.7,33100,8.82464937219409,8.89218495412415,8.77962565090739,8.77962565090739,44110.0811581841,0.0,1.0
2012-10-01,11.9,12.0,11.61,11.77,25800,8.92970472186307,9.00474425734091,8.71209006897733,8.83215332574187,34381.875948071,0.0,1.0
2012-10-02,11.99,12.14,11.84,11.91,39500,8.99724030379313,9.10979960700989,8.88468100057636,8.93720867541085,52638.9186026668,0.0,1.0
2012-10-03,11.9,12.0,11.83,12.0,39800,8.92970472186307,9.00474425734091,8.87717704702858,9.00474425734091,53038.707857877,0.0,1.0
2012-10-04,12.09,12.1,11.87,11.98,25600,9.07227983927097,9.07978379281875,8.90719286121971,8.98973635024534,34115.3497779309,0.0,1.0
2012-10-05,12.1,12.24,12.06,12.1,32100,9.07978379281875,9.18483914248773,9.04976797862761,9.07978379281875,42777.4503074837,0.0,1.0
2012-10-08,12.13,12.24,12.08,12.15,10700,9.1022956534621,9.18483914248773,9.06477588572318,9.11730356055767,14259.1501024946,0.0,1.0
2012-10-09,11.94,12.17,11.93,12.17,15700,8.9597205360542,9.13231146765324,8.95221658250642,9.13231146765324,20922.3043559967,0.0,1.0
2012-10-10,11.97,12.0,11.85,11.99,7900,8.98223239669756,9.00474425734091,8.89218495412415,8.99724030379313,10527.7837205334,0.0,1.0
2012-10-11,11.95,12.07,11.8,11.8,24000,8.96722448960199,9.0572719321754,8.85466518638523,8.85466518638523,31983.1404168102,0.0,1.0
2012-10-12,11.96,12.13,11.91,11.92,13300,8.97472844314977,9.1022956534621,8.93720867541085,8.94471262895864,17723.9903143157,0.0,1.0
2012-10-15,12.05,12.08,11.9,11.95,16900,9.04226402507983,9.06477588572318,8.92970472186307,8.96722448960199,22521.4613768372,0.0,1.0
2012-10-16,12.13,12.19,11.96,12.1,17600,9.1022956534621,9.14731937474881,8.97472844314977,9.07978379281875,23454.3029723275,0.0,1.0
2012-10-17,12.15,12.23,12.08,12.12,25900,9.11730356055767,9.17733518893994,9.06477588572318,9.09479169991432,34515.1390331411,0.0,1.0
2012-10-18,12.11,12.22,12.0,12.14,12800,9.08728774636653,9.16983123539216,9.00474425734091,9.10979960700989,17057.6748889655,0.0,1.0
2012-10-19,12.02,12.06,11.85,12.05,23400,9.01975216443648,9.04976797862761,8.89218495412415,9.04226402507983,31183.56190639,0.0,1.0
2012-10-22,11.97,12.11,11.9,12.03,11400,8.98223239669756,9.08728774636653,8.92970472186307,9.02725611798426,15191.9916979849,0.0,1.0
2012-10-23,12.05,12.25,11.9,11.97,15400,9.04226402507983,9.19234309603551,8.92970472186307,8.98223239669756,20522.5151007866,0.0,1.0
2012-10-24,12.09,12.22,11.98,12.12,13000,9.07227983927097,9.16983123539216,8.98973635024534,9.09479169991432,17324.2010591055,0.0,1.0
2012-10-25,12.23,12.25,12.05,12.21,13300,9.17733518893994,9.19234309603551,9.04226402507983,9.16232728184437,17723.9903143157,0.0,1.0
2012-10-26,12.28,12.35,12.1,12.21,7200,9.21485495667886,9.26738263151335,9.07978379281875,9.16232728184437,9594.94212504308,0.0,1.0
2012-10-31,12.64,12.7,12.23,12.33,40100,9.48499728439909,9.53002100568579,9.17733518893994,9.25237472441778,53438.4971130871,0.0,1.0
2012-11-01,12.45,12.6,12.06,12.6,38300,9.34242216699119,9.45498147020795,9.04976797862761,9.45498147020795,51039.7615818264,0.0,1.0
2012-11-02,12.28,12.49,12.13,12.44,23600,9.21485495667886,9.37243798118233,9.1022956534621,9.33491821344341,31450.0880765301,0.0,1.0
2012-11-05,12.35,12.56,12.12,12.25,27500,9.26738263151335,9.42496565601682,9.09479169991432,9.19234309603551,36647.3483942617,0.0,1.0
2012-11-06,12.44,12.45,12.33,12.43,9100,9.33491821344341,9.34242216699119,9.25237472441778,9.32741425989562,12126.9407413739,0.0,1.0
2012-11-07,12.2,12.44,12.11,12.44,28900,9.15482332829659,9.33491821344341,9.08728774636653,9.33491821344341,38513.0315852423,0.0,1.0
2012-11-08,12.13,12.34,12.13,12.17,10600,9.1022956534621,9.25987867796557,9.1022956534621,9.13231146765324,14125.8870174245,0.0,1.0
2012-11-09,12.05,12.16,12.0,12.1,25100,9.04226402507983,9.12480751410545,9.00474425734091,9.07978379281875,33449.0343525807,0.0,1.0
2012-11-12,12.25,12.29,12.02,12.02,15400,9.19234309603551,9.22235891022665,9.01975216443648,9.01975216443648,20522.5151007866,0.0,1.0
2012-11-13,12.31,12.4,12.16,12.16,17200,9.23736681732222,9.30490239925227,9.12480751410545,9.12480751410545,22921.2506320473,0.0,1.0
2012-11-14,12.28,12.42,12.17,12.36,30200,9.21485495667886,9.31991030634784,9.13231146765324,9.27488658506114,40245.4516911529,0.0,1.0
2012-11-15,12.22,12.46,12.1,12.23,25200,9.16983123539216,9.34992612053898,9.07978379281875,9.17733518893994,33582.2974376508,0.0,1.0
2012-11-16,12.2,12.36,12.0,12.16,18500,9.15482332829659,9.27488658506114,9.00474425734091,9.12480751410545,24653.6707379579,0.0,1.0
2012-11-19,12.46,12.5,12.3,12.34,23000,9.34992612053898,9.37994193473011,9.22986286377443,9.25987867796557,30650.5095661098,0.0,1.0
2012-11-20,12.45,12.48,12.32,12.47,11900,9.34242216699119,9.36493402763455,9.24487077087,9.35743007408676,15858.3071233351,0.0,1.0
2012-11-21,12.58,12.58,12.38,12.41,6600,9.43997356311239,9.43997356311239,9.28989449215671,9.31240635280006,8795.36361462281,0.0,1.0
2012-11-23,12.7,12.71,12.58,12.58,10400,9.53002100568579,9.53752495923358,9.43997356311239,9.43997356311239,13859.3608472844,0.0,1.0
2012-11-26,13.0,13.0,12.59,12.59,29300,9.75513961211932,9.75513961211932,9.44747751666017,9.44747751666017,39046.0839255225,0.0,1.0
2012-11-27,13.09,13.15,12.92,12.92,68100,9.82267519404937,9.86769891533608,9.69510798373705,9.69510798373705,90752.1609326991,0.0,1.0
2012-11-28,13.71,13.98,13.45,13.98,246100,10.287920314012,10.4905270598022,10.0928175217696,10.4905270598022,327960.452357375,0.0,1.0
2012-11-29,14.14,14.2,13.75,13.75,93000,10.6105903165667,10.6556140378534,10.3179361282031,10.3179361282031,123934.66911514,0.0,1.0
2012-11-30,14.24,14.35,13.94,14.16,11790,10.6856298520445,10.7681733410702,10.460511245611,10.6255982236623,15711.7177297581,0.0,1.0
2012-12-03,14.36,14.47,14.24,14.47,62700,10.775677294618,10.8582207836436,10.6856298520445,10.8582207836436,83555.9543389164,0.0,1.0
2012-12-04,14.27,14.43,14.25,14.36,20400,10.7081417126879,10.8282049694524,10.6931338055923,10.775677294618,27185.6693542887,0.0,1.0
2012-12-05,14.18,14.34,13.95,14.22,43500,10.6406061307578,10.7606693875224,10.4680151991588,10.670621944949,57969.4420054688,0.0,1.0
2012-12-06,14.34,14.35,13.95,14.11,26700,10.7606693875224,10.7681733410702,10.4680151991588,10.5880784559234,35581.2437137014,0.0,1.0
2012-12-07,14.06,14.35,13.77,14.35,27300,10.5505586881844,10.7681733410702,10.3329440352987,10.7681733410702,36380.8222241218,0.0,1.0
2012-12-10,14.39,14.43,14.06,14.06,51200,10.7981891552613,10.8282049694524,10.5505586881844,10.5505586881844,68230.6995558619,0.0,1.0
2012-12-11,14.64,14.66,14.26,14.44,34900,10.9857879939559,11.0007959010515,10.7006377591401,10.8357089230002,46508.8166894449,0.0,1.0
2012-12-12,14.59,14.76,14.53,14.6,44800,10.948268226217,11.0758354365293,10.9032445049303,10.9557721797648,59701.8621113791,0.0,1.0
2012-12-13,14.59,14.7,14.42,14.64,30200,10.948268226217,11.0308117152426,10.8207010159047,10.9857879939559,40245.4516911529,0.0,1.0
2012-12-14,14.49,14.54,14.24,14.5,22900,10.8732286907391,10.9107484584781,10.6856298520445,10.8807326442869,30517.2464810399,0.0,1.0
2012-12-17,14.21,14.29,13.64,14.0,54800,11.0608275294337,11.1230981981427,10.6171490148822,10.8973670240727,70402.3273057824,0.53,1.0
2012-12-18,14.27,14.46,14.1,14.12,34900,11.1075305309655,11.2554233691493,10.9752053599589,10.9907730271361,44836.5186673685,0.0,1.0
2012-12-19,14.42,14.45,14.0,14.25,28100,11.2242880347948,11.2476395355607,10.8973670240727,11.0919628637882,36100.4634542424,0.0,1.0
2012-12-20,14.17,14.28,13.9,14.26,75000,11.0296921950793,11.1153143645541,10.8195286881864,11.0997466973769,96353.5501447744,0.0,1.0
2012-12-21,14.55,14.58,14.01,14.05,114000,11.3254778714469,11.3488293722128,10.9051508576613,10.9362861920158,146457.396220058,0.0,1.0
2012-12-24,14.64,14.65,14.41,14.6,29100,11.3955323737446,11.4033162073332,11.2165042012062,11.3643970393901,37385.1774561725,0.0,1.0
2012-12-26,14.75,14.88,14.64,14.7,35000,11.4811545432194,11.5823443798715,11.3955323737446,11.4422353752763,44964.9900675616,0.0,1.0
2012-12-27,14.8,14.81,14.6,14.77,41000,11.5200737111625,11.5278575447511,11.3643970393901,11.4967222103967,52673.2740791437,0.0,1.0
2012-12-28,14.69,14.79,14.64,14.79,25300,11.4344515416877,11.5122898775739,11.3955323737446,11.5122898775739,32503.2642488373,0.0,1.0
2012-12-31,15.01,15.07,14.6,14.69,81200,11.6835342165236,11.7302372180554,11.3643970393901,11.4344515416877,104318.776956743,0.0,1.0
2013-01-02,15.59,15.82,15.21,15.34,112900,12.1349965646638,12.3140247372021,11.8392108882961,11.9404007249482,145044.210817934,0.0,1.0
2013-01-03,15.62,15.71,15.5,15.59,25500,12.1583480654296,12.2284025677272,12.0649420623662,12.1349965646638,32760.2070492235,0.0,1.0
2013-01-04,16.42,16.51,15.63,15.81,67800,12.7810547525195,12.8511092548171,12.1661318990183,12.3062409036135,87103.6093308764,0.0,1.0
2013-01-07,16.48,16.69,16.36,16.48,89700,12.8277577540512,12.9912182594123,12.7343517509878,12.8277577540512,115238.845973151,0.0,1.0
2013-01-08,16.12,16.66,15.77,16.46,57700,12.5475397448608,12.9678667586465,12.275105569259,12.812190086874,74127.9979113801,0.0,1.0
2013-01-09,16.3,16.38,16.19,16.21,47400,12.687648749456,12.749919418165,12.6020265799812,12.6175942471584,60895.4436914978,0.0,1.0
2013-01-10,16.5,16.57,16.21,16.3,33200,12.8433254212285,12.8978122563489,12.6175942471584,12.687648749456,42652.5048640869,0.0,1.0
2013-01-11,16.5,16.68,16.41,16.5,46000,12.8433254212285,12.9834344258237,12.7732709189309,12.8433254212285,59096.8440887952,0.0,1.0
2013-01-14,16.65,16.78,16.43,16.6,55400,12.9600829250578,13.0612727617099,12.7888385861081,12.9211637571147,71173.1557069405,0.0,1.0
2013-01-15,16.29,16.66,16.25,16.52,32300,12.6798649158674,12.9678667586465,12.6487295815129,12.8588930884057,41496.2622623497,0.0,1.0
2013-01-16,16.35,16.4,16.2,16.3,18200,12.7265679173991,12.7654870853423,12.6098104135698,12.687648749456,23381.7948351321,0.0,1.0
2013-01-17,16.71,16.78,16.3,16.54,26300,13.0067859265896,13.0612727617099,12.687648749456,12.874460755583,33787.9782507676,0.0,1.0
2013-01-18,16.59,16.67,16.22,16.65,35600,12.9133799235261,12.9756505922351,12.625378080747,12.9600829250578,45735.8184687198,0.0,1.0
2013-01-22,16.78,16.78,16.33,16.59,37800,13.0612727617099,13.0612727617099,12.7110002502219,12.9133799235261,48562.1892729667,0.0,1.0
2013-01-23,16.44,16.73,16.39,16.73,37200,12.7966224196968,13.0223535937668,12.7577032517536,13.0223535937668,47791.3608718081,0.0,1.0
2013-01-24,16.47,16.68,16.26,16.26,59600,12.8199739204626,12.9834344258237,12.6565134151015,12.6565134151015,76568.9545150478,0.0,1.0
2013-01-25,16.7,16.82,16.29,16.51,37100,12.999002093001,13.0924080960644,12.6798649158674,12.8511092548171,47662.8894716151,0.0,1.0
2013-01-28,17.55,17.58,16.73,16.74,65200,13.6606279480339,13.6839794487998,13.0223535937668,13.0301374273555,83763.3529258578,0.0,1.0
2013-01-29,17.79,17.85,17.38,17.59,44600,13.8474399541609,13.8941429556926,13.5283027770273,13.6917632823884,57298.2444860927,0.0,1.0
2013-01-30,17.28,17.87,17.2,17.8,64000,13.4504644411411,13.9097106228699,13.3881937724321,13.8552237877495,82221.6961235412,0.0,1.0
2013-01-31,17.5,17.5,17.01,17.3,59300,13.6217087800908,13.6217087800908,13.2403009342483,13.4660321083184,76183.5403144687,0.0,1.0
2013-02-01,17.55,17.65,17.25,17.55,30200,13.6606279480339,13.7384662839202,13.4271129403752,13.6606279480339,38798.3628582961,0.0,1.0
2013-02-04,17.42,17.6,17.31,17.58,56800,13.5594381113818,13.6995471159771,13.473815941907,13.6839794487998,72971.755309643,0.0,1.0
2013-02-05,18.0,18.0,17.47,17.52,38500,14.010900459522,14.010900459522,13.598357279325,13.6372764472681,49461.4890743177,0.0,1.0
2013-02-06,18.07,18.13,17.9,17.99,44900,14.0653872946424,14.1120902961741,13.9330621236358,14.0031166259334,57683.6586866716,0.0,1.0
2013-02-07,18.04,18.15,17.64,18.11,44200,14.0420357938765,14.1276579633513,13.7306824503316,14.0965226289968,56784.3588853205,0.0,1.0
2013-02-08,17.81,18.11,17.78,18.04,21000,13.8630076213381,14.0965226289968,13.8396561205723,14.0420357938765,26978.994040537,0.0,1.0
2013-02-11,17.79,17.83,17.5,17.76,48100,13.8474399541609,13.8785752885154,13.6217087800908,13.824088453395,61794.7434928489,0.0,1.0
2013-02-12,17.49,17.78,17.42,17.78,29100,13.6139249465022,13.8396561205723,13.5594381113818,13.8396561205723,37385.1774561726,0.0,1.0
2013-02-13,16.98,17.46,16.89,17.39,80000,13.2169494334824,13.5905734457363,13.1468949311848,13.536086610616,102777.120154427,0.0,1.0
2013-02-14,17.02,17.15,16.55,16.88,97300,13.2480847678369,13.349274604489,12.8822445891716,13.1391110975962,125002.672387821,0.0,1.0
2013-02-15,17.2,17.33,17.0,17.14,46200,13.3881937724321,13.4893836090842,13.2325171006597,13.3414907709004,59353.7868891814,0.0,1.0
2013-02-19,17.45,17.9,17.31,17.34,90600,13.5827896121477,13.9330621236358,13.473815941907,13.4971674426729,116395.088574888,0.0,1.0
2013-02-20,16.7,17.5,16.66,17.45,40800,12.999002093001,13.6217087800908,12.9678667586465,13.5827896121477,52416.3312787573,0.0,1.0
2013-02-21,15.86,16.64,15.52,16.64,119000,12.3451600715566,12.9522990914692,12.0805097295434,12.9522990914692,152880.966229709,0.0,1.0
2013-02-22,16.05,16.27,15.93,16.06,71000,12.4930529097404,12.6642972486902,12.399646906677,12.5008367433291,91214.6941370538,0.0,1.0
2013-02-25,15.99,16.6,15.77,16.2,128700,12.4463499082087,12.9211637571147,12.275105569259,12.6098104135698,165342.692048434,0.0,1.0
2013-02-26,15.92,16.37,15.92,16.04,61600,12.3918630730883,12.7421355845764,12.3918630730883,12.4852690761518,79138.3825189086,0.0,1.0
2013-02-27,16.27,16.43,15.93,15.97,86700,12.6642972486902,12.7888385861081,12.399646906677,12.4307822410315,111384.703967359,0.0,1.0
2013-02-28,15.71,16.0,15.3,16.0,133900,12.2284025677272,12.4541337417973,11.9092653905937,12.4541337417973,172023.204858472,0.0,1.0
2013-03-01,16.52,16.64,14.99,14.99,91700,12.8588930884057,12.9522990914692,11.6679665493464,11.6679665493464,117808.273977012,0.0,1.0
2013-03-04,17.11,17.22,16.51,16.54,82000,13.3181392701345,13.4037614396094,12.8511092548171,12.874460755583,105346.548158287,0.0,1.0
2013-03-05,17.42,17.5,17.15,17.15,54400,13.5594381113818,13.6217087800908,13.349274604489,13.349274604489,69888.4417050102,0.0,1.0
2013-03-06,17.88,18.05,17.41,17.6,46000,13.9174944564585,14.0498196274651,13.5516542777932,13.6995471159771,59096.8440887952,0.0,1.0
2013-03-07,17.98,18.05,17.81,18.0,36500,13.9953327923447,14.0498196274651,13.8630076213381,14.010900459522,46892.0610704572,0.0,1.0
2013-03-08,17.91,18.1,17.78,18.0,37900,13.9408459572244,14.0887387954082,13.8396561205723,14.010900459522,48690.6606731595,0.0,1.0
2013-03-11,17.17,17.95,17.1,17.8,48500,13.3648422716663,13.9719812915789,13.3103554365459,13.8552237877495,62308.6290936208,0.0,1.0
2013-03-12,16.94,17.17,16.3,16.99,57900,13.1858140991279,13.3648422716663,12.687648749456,13.224733267071,74384.9407117662,0.0,1.0
2013-03-13,16.75,17.07,16.65,17.03,33700,13.0379212609441,13.28700393578,12.9600829250578,13.2558686014255,43294.861865052,0.0,1.0
2013-03-14,16.92,16.94,16.7,16.8,30300,13.1702464319507,13.1858140991279,12.999002093001,13.0768404288872,38926.8342584889,0.0,1.0
2013-03-15,16.81,17.1,16.74,16.95,60800,13.0846242624758,13.3103554365459,13.0301374273555,13.1935979327165,78110.6113173642,0.0,1.0
2013-03-18,16.45,16.81,16.24,16.78,43700,12.8044062532854,13.0846242624758,12.6409457479243,13.0612727617099,56142.0018843553,0.0,1.0
2013-03-19,16.43,16.59,16.24,16.43,43500,12.7888385861081,12.9133799235261,12.6409457479243,12.7888385861081,55885.0590839695,0.0,1.0
2013-03-20,16.43,16.53,16.25,16.4,42000,12.7888385861081,12.8666769219944,12.6487295815129,12.7654870853423,53957.988081074,0.0,1.0
2013-03-21,16.4,16.48,16.28,16.39,14700,12.7654870853423,12.8277577540512,12.6720810822788,12.7577032517536,18885.2958283758,0.0,1.0
2013-03-22,15.82,16.45,15.76,16.39,90500,12.3140247372021,12.8044062532854,12.2673217356704,12.7577032517536,116266.617174695,0.0,1.0
2013-03-25,15.65,15.81,15.56,15.79,47700,12.1816995661955,12.3062409036135,12.1116450638979,12.2906732364362,61280.8578920768,0.0,1.0
2013-03-26,15.77,15.91,15.51,15.56,44700,12.275105569259,12.3840792394997,12.0727258959548,12.1116450638979,57426.7158862857,0.0,1.0
2013-03-27,15.9,15.99,15.71,15.75,50000,12.399646906677,12.4698335872808,12.2514750254022,12.2826691056706,64114.7289098939,0.03,1.0
2013-03-28,15.91,16.14,15.83,15.95,64000,12.4074454267441,12.5868113882872,12.3450572662073,12.4386395070124,82066.8530046641,0.0,1.0
2013-04-01,15.76,15.91,15.52,15.7,70000,12.2904676257377,12.4074454267441,12.1033031441274,12.2436765053351,89760.6204738515,0.0,1.0
2013-04-02,15.96,16.06,15.34,15.81,41100,12.4464380270795,12.5244232277504,11.9629297829198,12.3294602260731,52702.307163933,0.0,1.0
2013-04-03,15.7,16.04,15.65,16.04,26600,12.2436765053351,12.5088261876163,12.2046839049996,12.5088261876163,34109.0357800637,0.0,1.0
2013-04-04,15.83,15.87,15.57,15.76,18800,12.3450572662073,12.3762513464757,12.1422957444629,12.2904676257377,24107.1380701202,0.0,1.0
2013-04-05,16.14,16.3,15.71,15.71,77000,12.5868113882872,12.7115877093607,12.2514750254022,12.2514750254022,98736.6825212367,0.0,1.0
2013-04-08,15.91,16.15,15.63,16.15,27600,12.4074454267441,12.5946099083543,12.1890868648655,12.5946099083543,35391.3303582614,0.0,1.0
2013-04-09,15.66,15.97,15.62,15.93,21400,12.2124824250667,12.4542365471466,12.1812883447984,12.4230424668782,27441.1039734348,0.0,1.0
2013-04-10,16.08,16.16,15.5,15.64,47100,12.5400202678846,12.6024084284214,12.0877061039933,12.1968853849326,60396.0746331203,0.0,1.0
2013-04-11,16.11,16.16,15.92,16.11,51700,12.5634158280859,12.6024084284214,12.4152439468111,12.5634158280859,66294.6296928305,0.0,1.0
2013-04-12,16.05,16.2,15.99,16.1,29000,12.5166247076833,12.6336025086897,12.4698335872808,12.5556173080188,37186.5427677387,0.0,1.0
2013-04-15,14.89,16.01,14.76,16.01,79000,11.6119963799006,12.485430627415,11.5106156190284,12.485430627415,101301.271677633,0.0,1.0
2013-04-16,15.62,15.73,14.97,14.97,41000,12.1812883447984,12.2670720655364,11.6743845404374,11.6743845404374,52574.077706113,0.0,1.0
2013-04-17,15.86,16.04,15.29,15.48,52600,12.3684528264086,12.5088261876163,11.9239371825843,12.0721090638591,67448.6948132085,0.0,1.0
2013-04-18,15.67,16.02,15.55,15.92,21200,12.2202809451338,12.4932291474821,12.1266987043287,12.4152439468111,27184.6450577952,0.0,1.0
2013-04-19,15.91,16.0,15.68,15.82,14200,12.4074454267441,12.4776321073479,12.2280794652009,12.3372587461402,18208.5830104098,0.0,1.0
2013-04-22,16.08,16.13,15.76,16.06,24800,12.5400202678846,12.5790128682201,12.2904676257377,12.5244232277504,31800.9055393075,0.0,1.0
2013-04-23,16.23,16.36,16.08,16.2,61300,12.656998068891,12.7583788297632,12.5400202678846,12.6336025086897,78604.6576435302,0.0,1.0
2013-04-24,16.17,16.24,16.04,16.2,10200,12.6102069484885,12.6647965889581,12.5088261876163,12.6336025086897,13079.4046976183,0.0,1.0
2013-04-25,16.29,16.31,16.05,16.18,11400,12.7037891892936,12.7193862294277,12.5166247076833,12.6180054685555,14618.1581914558,0.0,1.0
2013-04-26,16.25,16.32,16.09,16.29,22900,12.6725951090252,12.7271847494948,12.5478187879517,12.7037891892936,29364.5458407315,0.0,1.0
2013-04-29,16.33,16.4,16.28,16.28,10400,12.7349832695619,12.7895729100316,12.6959906692265,12.6959906692265,13335.863613258,0.0,1.0
2013-04-30,16.24,16.4,16.21,16.37,29300,12.6647965889581,12.7895729100316,12.6414010287568,12.7661773498303,37571.2311411979,0.0,1.0
2013-05-01,15.22,16.21,15.16,16.16,72900,11.8693475421147,12.6414010287568,11.8225564217121,12.6024084284214,93479.2747506254,0.0,1.0
2013-05-02,15.47,15.56,15.01,15.27,15800,12.064310543792,12.1344972243958,11.7055786207057,11.9083401424501,20260.2543355265,0.0,1.0
2013-05-03,15.73,15.75,15.56,15.56,20600,12.2670720655364,12.2826691056706,12.1344972243958,12.1344972243958,26415.2683108763,0.0,1.0
2013-05-06,15.43,15.74,15.39,15.73,27900,12.0331164635236,12.2748705856035,12.0019223832552,12.2670720655364,35776.0187317209,0.0,1.0
2013-05-07,15.84,15.92,15.27,15.5,20100,12.3528557862744,12.4152439468111,11.9083401424501,12.0877061039933,25774.1210217774,0.0,1.0
2013-05-08,15.83,16.15,15.5,15.65,20700,12.3450572662073,12.5946099083543,12.0877061039933,12.2046839049996,26543.4977686962,0.0,1.0
2013-05-09,15.33,15.78,15.16,15.78,17500,11.9551312628527,12.3060646658719,11.8225564217121,12.3060646658719,22440.1551184629,0.0,1.0
2013-05-10,15.13,15.49,14.93,15.4,29300,11.7991608615108,12.0799075839262,11.643190460169,12.0097209033223,37571.2311411981,0.0,1.0
2013-05-13,15.18,15.37,15.04,15.04,10400,11.8381534618463,11.9863253431211,11.728974180907,11.728974180907,13335.863613258,0.0,1.0
2013-05-14,15.66,15.74,15.09,15.15,28600,12.2124824250667,12.2748705856035,11.7679667812425,11.814757901645,36673.6249364595,0.0,1.0
2013-05-15,15.45,15.69,15.29,15.66,15400,12.0487135036578,12.235877985268,11.9239371825843,12.2124824250667,19747.3365042474,0.0,1.0
2013-05-16,16.02,16.02,15.21,15.46,21500,12.4932291474821,12.4932291474821,11.8615490220476,12.0565120237249,27569.3334312544,0.0,1.0
2013-05-17,16.96,17.0,16.15,16.15,43900,13.2262900337888,13.2574841140571,12.5946099083543,12.5946099083543,56292.7319828868,0.0,1.0
2013-05-20,17.29,17.5,16.91,17.08,46200,13.4836411960028,13.6474101174117,13.1872974334533,13.3198722745939,59242.0095127422,0.0,1.0
2013-05-21,17.28,17.34,17.01,17.23,39300,13.4758426759357,13.5226337963383,13.2652826341242,13.4368500756003,50394.1769231768,0.0,1.0
2013-05-22,17.32,17.5,17.24,17.34,49100,13.5070367562041,13.6474101174117,13.4446485956673,13.5226337963383,62960.6637895159,0.0,1.0
2013-05-23,17.3,17.37,17.1,17.25,23400,13.4914397160699,13.5460293565395,13.3354693147281,13.4524471157344,30005.6931298304,0.0,1.0
2013-05-24,17.3,17.44,17.14,17.17,5000,13.4914397160699,13.6006189970092,13.3666633949964,13.3900589551977,6411.47289098941,0.0,1.0
2013-05-28,17.55,17.69,17.39,17.41,33500,13.6864027177472,13.7955819986865,13.5616263966737,13.5772234368079,42956.8683696291,0.0,1.0
2013-05-29,17.15,17.46,17.11,17.4,45900,13.3744619150635,13.6162160371434,13.3432678347951,13.5694249167408,58857.3211392828,0.0,1.0
2013-05-30,17.28,17.4,17.15,17.18,6800,13.4758426759357,13.5694249167408,13.3744619150635,13.3978574752648,8719.60313174561,0.0,1.0
2013-05-31,17.25,17.4,17.13,17.28,25800,13.4524471157344,13.5694249167408,13.3588648749293,13.4758426759357,33083.2001175054,0.0,1.0
2013-06-03,17.69,17.8,17.11,17.4,52000,13.7955819986865,13.8813657194245,13.3432678347951,13.5694249167408,66679.3180662899,0.0,1.0
2013-06-04,17.52,17.8,17.15,17.7,30600,13.6630071575459,13.8813657194245,13.3744619150635,13.8033805187536,39238.2140928553,0.0,1.0
2013-06-05,17.59,17.8,17.42,17.55,17800,13.7175967980156,13.8813657194245,13.585021956875,13.6864027177472,22824.8434919223,0.0,1.0
2013-06-06,17.76,17.8,17.12,17.52,28000,13.8501716391562,13.8813657194245,13.3510663548622,13.6630071575459,35904.2481895406,0.0,1.0
2013-06-07,17.71,17.8,17.5,17.8,14500,13.8111790388207,13.8813657194245,13.6474101174117,13.8813657194245,18593.2713838693,0.0,1.0
2013-06-10,18.5,18.5,17.56,17.88,53100,14.427262124121,14.427262124121,13.6942012378143,13.9437538799613,68089.8421023075,0.0,1.0
2013-06-11,18.05,18.42,17.72,18.22,39100,14.0763287211018,14.3648739635843,13.8189775588878,14.2089035622424,50137.7180075373,0.0,1.0
2013-06-12,17.8,18.33,17.75,18.21,32400,13.8813657194245,14.2946872829804,13.8423731190891,14.2011050421753,41546.3443336114,0.0,1.0
2013-06-13,17.87,17.99,17.13,17.7,59200,13.9359553598942,14.0295376006993,13.3588648749293,13.8033805187536,75911.8390293144,0.0,1.0
2013-06-14,17.59,18.01,17.4,17.8,42000,13.7175967980156,14.0451346408335,13.5694249167408,13.8813657194245,53856.3722843109,0.0,1.0
2013-06-17,18.22,18.25,17.52,17.67,39300,14.2089035622424,14.2322991224437,13.6630071575459,13.7799849585523,50394.1769231768,0.0,1.0
2013-06-18,18.34,18.61,18.05,18.09,56000,14.3024858030475,14.513045844859,14.0763287211018,14.1075228013702,71808.4963790814,0.0,1.0
2013-06-19,18.11,18.42,18.11,18.36,21300,14.1231198415044,14.3648739635843,14.1231198415044,14.3180828431817,27312.8745156149,0.0,1.0
2013-06-20,17.51,17.99,17.44,17.78,41800,13.6552086374788,14.0295376006993,13.6006189970092,13.8657686792903,53599.9133686716,0.0,1.0
2013-06-21,17.07,17.94,17.0,17.73,95800,13.3120737545268,13.9905450003638,13.2574841140571,13.8267760789549,122843.820591357,0.0,1.0
2013-06-24,16.97,17.38,16.37,16.75,45000,13.2340885538558,13.5538278766066,12.7661773498303,13.0625211123798,57703.2560189049,0.0,1.0
2013-06-25,17.12,17.2,16.79,17.16,14900,13.3510663548622,13.413454515399,13.0937151926482,13.3822604351306,19106.1892151485,0.0,1.0
2013-06-26,16.87,17.07,16.77,16.97,26400,13.1561033531849,13.3120737545268,13.078118152514,13.2340885538558,33852.5768644241,0.0,1.0
2013-06-27,17.11,17.3,16.74,16.87,24400,13.3744619150635,13.522980194658,13.0852421074321,13.186859877681,31215.012809584,0.04,1.0
2013-06-28,17.39,17.56,17.03,17.03,254400,13.5933309586765,13.7262157351558,13.3119279026027,13.3119279026027,325454.887654022,0.0,1.0
2013-07-01,17.98,18.39,17.67,17.7,35400,14.0545193005752,14.3750061144371,13.8122000022894,13.8356502569623,45287.3546499702,0.0,1.0
2013-07-02,17.33,18.3,16.98,17.79,36700,13.5464304493308,14.3046553504186,13.2728441448146,13.9060010209807,46950.4495947432,0.0,1.0
2013-07-03,17.36,17.38,17.03,17.09,13400,13.5698807040037,13.5855142071189,13.3119279026027,13.3588284119483,17142.6709691977,0.0,1.0
2013-07-05,18.05,18.45,17.52,17.66,41900,14.1092365614785,14.4219066237827,13.6949487289254,13.8043832507318,53602.8293738345,0.0,1.0
2013-07-08,18.16,18.25,17.73,18.12,27000,14.1952208286121,14.2655715926306,13.8591005116351,14.1639538223817,34541.2026991298,0.0,1.0
2013-07-09,18.35,18.36,18.04,18.3,17100,14.3437391082066,14.3515558597642,14.1014198099209,14.3046553504186,21876.0950427822,0.0,1.0
2013-07-10,18.56,18.6,18.34,18.41,26800,14.5078908909164,14.5391578971468,14.335922356649,14.3906396175523,34285.3419383954,0.0,1.0
2013-07-11,18.27,18.69,17.88,18.68,18500,14.2812050957458,14.6095086611652,13.9763517849992,14.6016919096076,23667.1203679222,0.0,1.0
2013-07-12,18.31,18.44,18.01,18.1,64200,14.3124721019762,14.4140898722251,14.077969555248,14.1483203192665,82131.3041957086,0.0,1.0
2013-07-15,18.63,18.66,18.04,18.31,22800,14.5626081518196,14.5860584064924,14.1014198099209,14.3124721019762,29168.1267237096,0.0,1.0
2013-07-16,18.6,18.65,18.45,18.6,34100,14.5391578971468,14.5782416549348,14.4219066237827,14.5391578971468,43624.2597051971,0.0,1.0
2013-07-17,18.7,18.8,18.36,18.63,23600,14.6173254127228,14.6954929282989,14.3515558597642,14.5626081518196,30191.5697666468,0.0,1.0
2013-07-18,18.79,18.88,18.69,18.8,25200,14.6876761767413,14.7580269407597,14.6095086611652,14.6954929282989,32238.4558525211,0.0,1.0
2013-07-19,18.78,18.85,18.31,18.75,15400,14.6798594251837,14.7345766860869,14.3124721019762,14.6564091705109,19701.2785765407,0.0,1.0
2013-07-22,18.91,19.04,18.76,18.78,21700,14.7814771954326,14.8830949656814,14.6642259220685,14.6798594251837,27760.8925396709,0.0,1.0
2013-07-23,18.88,19.3,18.86,19.06,19400,14.7580269407597,15.0863305061792,14.7423934376445,14.8987284687966,24818.4937912266,0.0,1.0
2013-07-24,18.73,18.98,18.42,18.94,41400,14.6407756673957,14.8361944563358,14.3984563691099,14.8049274501054,52963.1774719988,0.0,1.0
2013-07-25,19.49,19.56,18.68,18.75,41200,15.2348487857737,15.2895660466769,14.6016919096076,14.6564091705109,52707.3167112646,0.0,1.0
2013-07-26,19.36,19.6,19.16,19.38,15500,15.1332310155248,15.3208330529074,14.9768959843727,15.14886451864,19829.2089569078,0.0,1.0
2013-07-29,19.33,19.4,19.15,19.4,29300,15.109780760852,15.1644980217552,14.9690792328151,15.1644980217552,37483.6014475741,0.0,1.0
2013-07-30,19.27,19.4,19.1,19.4,8100,15.0628802515064,15.1644980217552,14.9299954750271,15.1644980217552,10362.3608097389,0.0,1.0
2013-07-31,19.24,19.34,19.09,19.34,15900,15.0394299968335,15.1175975124096,14.9221787234695,15.1175975124096,20340.9304783765,0.0,1.0
2013-08-01,19.36,19.49,19.17,19.39,12600,15.1332310155248,15.2348487857737,14.9847127359303,15.1566812701976,16119.2279262606,0.0,1.0
2013-08-02,19.28,19.4,19.14,19.4,10100,15.070697003064,15.1644980217552,14.9612624812575,15.1644980217552,12920.9684170818,0.0,1.0
2013-08-05,19.35,19.38,19.18,19.3,8700,15.1254142639672,15.14886451864,14.9925294874879,15.0863305061792,11129.9430919418,0.0,1.0
2013-08-06,19.33,19.36,19.14,19.19,14100,15.109780760852,15.1332310155248,14.9612624812575,15.0003462390455,18038.1836317678,0.0,1.0
2013-08-07,19.2,19.38,19.18,19.32,8500,15.0081629906031,15.14886451864,14.9925294874879,15.1019640092944,10874.0823312075,0.0,1.0
2013-08-08,19.27,19.4,19.11,19.4,13700,15.0628802515064,15.1644980217552,14.9378122265847,15.1644980217552,17526.4621102991,0.0,1.0
2013-08-09,19.1,19.3,18.91,19.27,11900,14.9299954750271,15.0863305061792,14.7814771954326,15.0628802515064,15223.7152636905,0.0,1.0
2013-08-12,19.01,19.01,18.59,18.97,11000,14.8596447110086,14.8596447110086,14.5313411455892,14.8283777047782,14072.3418403862,0.0,1.0
2013-08-13,18.97,19.03,18.84,19.03,4500,14.8283777047782,14.8752782141238,14.7267599345293,14.8752782141238,5756.86711652162,0.0,1.0
2013-08-14,18.76,18.99,18.54,18.86,11100,14.6642259220685,14.8440112078934,14.4922573878011,14.7423934376445,14200.2722207533,0.0,1.0
2013-08-15,18.46,18.61,17.94,18.61,38400,14.4297233753403,14.5469746487044,14.0232522943448,14.5469746487044,49125.2660609845,0.0,1.0
2013-08-16,18.67,18.94,18.31,18.31,25100,14.59387515805,14.8049274501054,14.3124721019762,14.3124721019762,32110.525472154,0.0,1.0
2013-08-19,18.9,18.96,18.67,18.67,13300,14.7736604438749,14.8205609532206,14.59387515805,14.59387515805,17014.7405888306,0.0,1.0
2013-08-20,18.97,19.23,18.89,18.98,25200,14.8283777047782,15.0316132452759,14.7658436923173,14.8361944563358,32238.4558525211,0.0,1.0
2013-08-21,19.13,19.28,18.76,18.82,44500,14.9534457296999,15.070697003064,14.6642259220685,14.7111264314141,56929.0192633805,0.0,1.0
2013-08-22,19.18,19.26,19.01,19.14,26800,14.9925294874879,15.0550634999488,14.8596447110086,14.9612624812575,34285.3419383955,0.0,1.0
2013-08-23,19.25,19.26,18.85,19.19,8700,15.0472467483912,15.0550634999488,14.7345766860869,15.0003462390455,11129.9430919418,0.0,1.0
2013-08-26,19.05,19.25,18.89,19.25,14900,14.890911717239,15.0472467483912,14.7658436923173,15.0472467483912,19061.626674705,0.0,1.0
2013-08-27,18.81,18.99,18.72,18.85,24400,14.7033096798565,14.8440112078934,14.632958915838,14.7345766860869,31215.0128095839,0.0,1.0
2013-08-28,18.71,18.94,18.7,18.85,25100,14.6251421642804,14.8049274501054,14.6173254127228,14.7345766860869,32110.5254721541,0.0,1.0
2013-08-29,19.36,19.38,18.71,19.25,39700,15.1332310155248,15.14886451864,14.6251421642804,15.0472467483912,50788.3610057575,0.0,1.0
2013-08-30,19.16,19.48,19.0,19.4,29700,14.9768959843727,15.2270320342161,14.851827959451,15.1644980217552,37995.3229690427,0.0,1.0
2013-09-03,18.66,19.41,18.44,19.41,25800,14.5860584064924,15.1723147733128,14.4140898722251,15.1723147733128,33006.038134724,0.0,1.0
2013-09-04,18.73,18.88,18.61,18.7,23900,14.6407756673957,14.7580269407597,14.5469746487044,14.6173254127228,30575.3609077481,0.0,1.0
2013-09-05,18.14,18.83,18.08,18.81,25400,14.1795873254969,14.7189431829717,14.1326868161513,14.7033096798565,32494.3166132554,0.0,1.0
2013-09-06,18.25,18.31,17.6,18.2,22500,14.2655715926306,14.3124721019762,13.7574827413862,14.2264878348425,28784.3355826081,0.0,1.0
2013-09-09,18.24,18.4,18.14,18.36,25000,14.257754841073,14.3828228659947,14.1795873254969,14.3515558597642,31982.5950917867,0.0,1.0
2013-09-10,18.98,19.01,18.29,18.31,32200,14.8361944563358,14.8596447110086,14.296838598861,14.3124721019762,41193.5824782214,0.0,1.0
2013-09-11,19.01,19.04,18.49,19.04,27800,14.8596447110086,14.8830949656814,14.4531736300131,14.8830949656814,35564.645742067,0.0,1.0
2013-09-12,18.63,19.0,18.47,18.91,24800,14.5626081518196,14.851827959451,14.4375401268979,14.7814771954326,31726.7343310525,0.0,1.0
2013-09-13,18.61,18.73,18.3,18.71,9600,14.5469746487044,14.6407756673957,14.3046553504186,14.6251421642804,12281.3165152461,0.0,1.0
2013-09-16,18.6,18.82,18.44,18.72,12500,14.5391578971468,14.7111264314141,14.4140898722251,14.632958915838,15991.2975458934,0.0,1.0
2013-09-17,18.77,18.78,18.36,18.66,25900,14.6720426736261,14.6798594251837,14.3515558597642,14.5860584064924,33133.9685150911,0.0,1.0
2013-09-18,18.75,18.94,18.5,18.8,24500,14.6564091705109,14.8049274501054,14.4609903815707,14.6954929282989,31342.943189951,0.0,1.0
2013-09-19,18.76,18.83,18.56,18.76,15600,14.6642259220685,14.7189431829717,14.5078908909164,14.6642259220685,19957.1393372749,0.0,1.0
2013-09-20,18.7,18.98,18.68,18.9,37000,14.6173254127228,14.8361944563358,14.6016919096076,14.7736604438749,47334.2407358446,0.0,1.0
2013-09-23,18.9,19.18,18.69,18.74,14000,14.7736604438749,14.9925294874879,14.6095086611652,14.6485924189533,17910.2532514007,0.0,1.0
2013-09-24,18.85,19.0,18.63,18.87,16400,14.7345766860869,14.851827959451,14.5626081518196,14.7502101892021,20980.5823802122,0.0,1.0
2013-09-25,18.8,19.17,18.72,18.94,11200,14.6954929282989,14.9847127359303,14.632958915838,14.8049274501054,14328.2026011205,0.0,1.0
2013-09-26,18.86,18.95,18.55,18.91,19500,14.7423934376445,14.812744201663,14.5000741393587,14.7814771954326,24946.4241715938,0.0,1.0
2013-09-27,18.63,18.82,18.46,18.75,19900,14.59387515805,14.7427123174719,14.460705068041,14.687877574527,25403.6022636182,0.04,1.0
2013-09-30,18.71,18.9,18.11,18.46,22600,14.6565434357013,14.8053805951232,14.1865313533165,14.460705068041,28850.3221687322,0.0,1.0
2013-10-01,18.84,18.95,18.71,18.77,15300,14.7583793868847,14.8445482686553,14.6565434357013,14.7035446439398,19531.4127956461,0.0,1.0
2013-10-02,18.32,18.83,18.24,18.64,27700,14.3510355821512,14.7505458521783,14.2883673044999,14.6017086927564,35360.7931006141,0.0,1.0
2013-10-03,18.07,18.23,17.83,18.23,27100,14.1551972144908,14.2805337697934,13.9671923815369,14.2805337697934,34594.8553439222,0.0,1.0
2013-10-04,18.07,18.32,17.96,17.99,20500,14.1551972144908,14.3510355821512,14.0690283327203,14.0925289368395,26169.5400203102,0.0,1.0
2013-10-07,17.98,18.48,17.84,17.95,19700,14.0846954021331,14.4763721374538,13.9750259162433,14.0611947980138,25148.2896780541,0.0,1.0
2013-10-08,17.81,18.12,17.81,17.96,12300,13.951525312124,14.1943648880229,13.951525312124,14.0690283327203,15701.7240121861,0.0,1.0
2013-10-09,17.97,18.18,17.78,17.83,25800,14.0768618674267,14.2413660962614,13.9280247080048,13.9671923815369,32935.3235377561,0.0,1.0
2013-10-10,18.48,18.5,18.18,18.2,13600,14.4763721374538,14.4920392068666,14.2413660962614,14.2570331656742,17361.2558183521,0.0,1.0
2013-10-11,18.64,18.68,18.42,18.48,42800,14.6017086927564,14.6330428315821,14.4293709292153,14.4763721374538,54636.8933106964,0.0,1.0
2013-10-14,18.97,18.98,18.62,18.62,13500,14.8602153380681,14.8680488727745,14.5860416233436,14.5860416233436,17233.5995255701,0.0,1.0
2013-10-15,18.99,19.02,18.91,19.01,7875,14.8758824074809,14.8993830116002,14.8132141298296,14.8915494768938,10052.9330565826,0.0,1.0
2013-10-16,18.96,19.05,18.9,19.0,5967,14.8523818033617,14.9228836157194,14.8053805951232,14.8837159421873,7617.25099030198,0.0,1.0
2013-10-17,19.07,19.1,18.82,18.82,25200,14.9385506851323,14.9620512892515,14.7427123174719,14.7427123174719,32169.3857810641,0.0,1.0
2013-10-18,19.47,19.48,19.03,19.03,30600,15.2518920733888,15.2597256080952,14.9072165463066,14.9072165463066,39062.8255912923,0.0,1.0
2013-10-21,19.38,19.48,19.36,19.45,10500,15.1813902610311,15.2597256080952,15.1657231916183,15.236225003976,13403.9107421101,0.0,1.0
2013-10-22,19.45,19.48,19.3,19.41,28800,15.236225003976,15.2597256080952,15.1187219833798,15.2048908651503,36765.0123212162,0.0,1.0
2013-10-23,19.47,19.48,19.34,19.39,14600,15.2518920733888,15.2597256080952,15.1500561222054,15.1892237957375,18637.8187461721,0.0,1.0
2013-10-24,19.47,19.48,19.27,19.45,16300,15.2518920733888,15.2597256080952,15.0952213792605,15.236225003976,20807.9757234662,0.0,1.0
2013-10-25,19.8,19.82,19.38,19.5,59800,15.5103987187005,15.5260657881133,15.1813902610311,15.2753926775081,76338.4630836364,0.0,1.0
2013-10-28,19.81,19.89,19.74,19.8,48500,15.5182322534069,15.5809005310582,15.463397510462,15.5103987187005,61913.3019992704,0.0,1.0
2013-10-29,19.9,20.0,19.5,19.88,21800,15.5887340657646,15.6670694128288,15.2753926775081,15.5730669963518,27829.0718264762,0.0,1.0
2013-10-30,19.37,19.97,19.37,19.97,23700,15.1735567263247,15.6435688087095,15.1735567263247,15.6435688087095,30254.5413893341,0.0,1.0
2013-10-31,19.35,19.4,18.37,19.31,33400,15.1578896569119,15.1970573304439,14.3902032556832,15.1265555180862,42637.2017891881,0.0,1.0
2013-11-01,18.82,19.48,18.64,19.37,53700,14.7427123174719,15.2597256080952,14.6017086927564,15.1735567263247,68551.4292239343,0.0,1.0
2013-11-04,18.79,19.14,18.67,18.76,33400,14.7192117133526,14.9933854280772,14.6252092968757,14.6957111092334,42637.2017891884,0.0,1.0
2013-11-05,18.93,19.0,18.61,18.65,22200,14.8288811992424,14.8837159421873,14.5782080886372,14.6095422274628,28339.6969976043,0.0,1.0
2013-11-06,19.03,19.19,18.78,19.1,6600,14.9072165463066,15.0325531016092,14.7113781786462,14.9620512892515,8425.31532361204,0.0,1.0
2013-11-07,19.0,19.18,18.74,19.18,21400,14.8837159421873,15.0247195669028,14.6800440398206,15.0247195669028,27318.4466553482,0.0,1.0
2013-11-08,19.23,19.27,18.8,18.9,27900,15.0638872404349,15.0952213792605,14.7270452480591,14.8053805951232,35616.1056861782,0.0,1.0
2013-11-11,19.11,19.25,19.09,19.19,6200,14.9698848239579,15.0795543098477,14.9542177545451,15.0325531016092,7914.69015248405,0.0,1.0
2013-11-12,19.07,19.15,18.77,19.11,11800,14.9385506851323,15.0012189627836,14.7035446439398,14.9698848239579,15063.442548276,0.0,1.0
2013-11-13,18.98,19.13,18.94,19.07,8800,14.8680488727745,14.9855518933707,14.8367147339489,14.9385506851323,11233.7537648161,0.0,1.0
2013-11-14,19.0,19.1,18.86,19.0,13500,14.8837159421873,14.9620512892515,14.7740464562975,14.8837159421873,17233.5995255702,0.0,1.0
2013-11-15,19.1,19.15,18.93,18.93,14400,14.9620512892515,15.0012189627836,14.8288811992424,14.8288811992424,18382.5061606081,0.0,1.0
2013-11-18,18.99,19.1,18.8,19.08,16600,14.8758824074809,14.9620512892515,14.7270452480591,14.9463842198387,21190.9446018122,0.0,1.0
2013-11-19,18.83,19.13,18.78,18.94,17400,14.7505458521783,14.9855518933707,14.7113781786462,14.8367147339489,22212.1949440681,0.0,1.0
2013-11-20,19.3,19.34,18.8,18.86,36400,15.1187219833798,15.1500561222054,14.7270452480591,14.7740464562975,46466.8905726482,0.0,1.0
2013-11-21,19.76,20.0,19.3,19.3,21200,15.4790645798748,15.6670694128288,15.1187219833798,15.1187219833798,27063.1340697842,0.0,1.0
2013-11-22,19.94,20.0,19.71,19.71,19100,15.6200682045903,15.6670694128288,15.4398969063428,15.4398969063428,24382.3519213621,0.0,1.0
2013-11-25,19.9,20.0,19.82,19.92,20500,15.5887340657646,15.6670694128288,15.5260657881133,15.6044011351775,26169.5400203102,0.0,1.0
2013-11-26,20.23,20.25,19.9,20.02,101400,15.8472407110763,15.8629077804891,15.5887340657646,15.6827364822416,129443.480880949,0.0,1.0
2013-11-27,20.24,20.27,20.15,20.19,23400,15.8550742457827,15.878574849902,15.784572433425,15.8159065722507,29871.5725109882,0.0,1.0
2013-11-29,20.23,20.25,20.2,20.25,16600,15.8472407110763,15.8629077804891,15.8237401069571,15.8629077804891,21190.9446018121,0.0,1.0
2013-12-02,20.21,20.25,20.13,20.23,77100,15.8315736416635,15.8629077804891,15.7689053640122,15.8472407110763,98423.0017349225,0.0,1.0
2013-12-03,20.18,20.25,20.15,20.25,32400,15.8080730375442,15.8629077804891,15.784572433425,15.8629077804891,41360.6388613684,0.0,1.0
2013-12-04,19.77,20.24,19.37,20.22,26200,15.4868981145813,15.8550742457827,15.1735567263247,15.8394071763699,33445.9487088841,0.0,1.0
2013-12-05,19.78,19.99,19.56,19.82,18700,15.4947316492877,15.6592358781224,15.3223938857466,15.5260657881133,23871.7267502341,0.0,1.0
2013-12-06,20.02,20.15,19.9,19.94,19400,15.6827364822416,15.784572433425,15.5887340657646,15.6200682045903,24765.3207997082,0.0,1.0
2013-12-09,20.02,20.12,19.9,20.0,16400,15.6827364822416,15.7610718293058,15.5887340657646,15.6670694128288,20935.6320162481,0.0,1.0
2013-12-10,20.0,20.09,19.93,20.04,37300,15.6670694128288,15.7375712251865,15.6122346698839,15.6984035516544,47615.7972076862,0.0,1.0
2013-12-11,19.93,20.0,19.76,20.0,31200,15.6122346698839,15.6670694128288,15.4790645798748,15.6670694128288,39828.7633479842,0.0,1.0
2013-12-12,19.91,20.0,19.75,19.99,39100,15.5965676004711,15.6670694128288,15.4712310451684,15.6592358781224,49913.6104777622,0.0,1.0
2013-12-13,19.97,20.12,19.9,19.9,8500,15.6435688087095,15.7610718293058,15.5887340657646,15.5887340657646,10850.7848864701,0.0,1.0
2013-12-16,20.29,20.35,20.02,20.02,37400,15.8942419193148,15.9412431275533,15.6827364822416,15.6827364822416,47743.4535004683,0.0,1.0
2013-12-17,20.4,20.46,20.15,20.25,25700,15.9804108010854,16.0274120093239,15.784572433425,15.8629077804891,32807.6672449741,0.0,1.0
2013-12-18,20.5,20.51,20.35,20.47,29800,16.0587461481495,16.0665796828559,15.9412431275533,16.0352455440303,38041.5752490362,0.0,1.0
2013-12-19,20.34,20.5,20.23,20.5,23900,15.9334095928469,16.0587461481495,15.8472407110763,16.0587461481495,30509.8539748981,0.0,1.0
2013-12-20,20.08,20.5,20.01,20.41,49600,15.7297376904801,16.0587461481495,15.6749029475352,15.9882443357918,63317.5212198724,0.0,1.0
2013-12-23,20.3,20.32,20.1,20.15,38500,15.9020754540212,15.917742523434,15.7454047598929,15.784572433425,49147.6727210703,0.0,1.0
2013-12-24,20.29,20.43,20.25,20.26,8900,15.8942419193148,16.0039114052046,15.8629077804891,15.8707413151956,11361.4100575981,0.0,1.0
2013-12-26,20.41,20.47,20.16,20.3,18000,15.9882443357918,16.0352455440303,15.7924059681314,15.9020754540212,22978.1327007601,0.0,1.0
2013-12-27,20.41,20.5,20.25,20.5,16800,15.9882443357918,16.0587461481495,15.8629077804891,16.0587461481495,21446.2571873761,0.0,1.0
2013-12-30,20.48,20.5,20.2,20.3,33100,16.0430790787367,16.0587461481495,15.8237401069571,15.9020754540212,42254.2329108422,0.0,1.0
2013-12-31,20.45,20.5,20.41,20.5,20900,16.0195784746174,16.0587461481495,15.9882443357918,16.0587461481495,26680.1651914382,0.0,1.0
2014-01-02,20.46,20.5,20.36,20.5,28000,16.0665796828559,16.0979903958234,15.9880529004373,16.0979903958234,35656.6245777439,0.05,1.0
2014-01-03,20.66,20.66,20.41,20.44,23400,16.2236332476932,16.2236332476932,16.0273162916466,16.0508743263722,29798.7505399717,0.0,1.0
2014-01-06,20.38,20.75,20.36,20.75,26700,16.003758256921,16.29430735187,15.9880529004373,16.29430735187,34001.1384366343,0.0,1.0
2014-01-07,20.67,20.74,20.47,20.58,13000,16.2314859259351,16.2864546736281,16.0744323610978,16.1608118217583,16554.8614110953,0.0,1.0
2014-01-08,20.32,20.74,20.2,20.55,18000,15.9566421874698,16.2864546736281,15.8624100485674,16.1372537870327,22922.1157999782,0.0,1.0
2014-01-09,19.65,20.42,19.53,20.42,24600,15.4305127452649,16.0351689698885,15.3362806063625,16.0351689698885,31326.8915933034,0.0,1.0
2014-01-10,19.48,19.79,19.16,19.72,32300,15.2970172151531,15.540450240651,15.0457315114135,15.4854814929579,41132.4633521832,0.0,1.0
2014-01-13,19.25,19.48,18.98,19.34,52000,15.1164056155903,15.2970172151531,14.9043833030599,15.187079719767,66219.4456443812,0.0,1.0
2014-01-14,19.44,19.6,19.23,19.39,29200,15.2656065021857,15.3912493540555,15.1007002591065,15.2263431109764,37184.7656310757,0.0,1.0
2014-01-15,19.83,19.87,19.16,19.38,28300,15.5718609536184,15.6032716665859,15.0457315114135,15.2184904327345,36038.6598410768,0.0,1.0
2014-01-16,19.98,20.03,19.6,19.81,18800,15.6896511272464,15.7289145184557,15.3912493540555,15.5561555971347,23940.8765021994,0.0,1.0
2014-01-17,20.03,20.13,19.77,19.98,20000,15.7289145184557,15.8074413008744,15.5247448841672,15.6896511272464,25469.0175555313,0.0,1.0
2014-01-21,20.4,20.44,19.93,20.24,23900,16.0194636134047,16.0508743263722,15.6503877360371,15.8938207615349,30435.47597886,0.0,1.0
2014-01-22,20.31,20.43,20.15,20.43,13300,15.9487895092279,16.0430216481303,15.8231466573581,16.0430216481303,16936.8966744284,0.0,1.0
2014-01-23,20.26,20.37,20.01,20.34,23900,15.9095261180186,15.9959055786791,15.713209161972,15.9723475439535,30435.4759788599,0.0,1.0
2014-01-24,20.05,20.33,19.85,20.2,36000,15.7446198749395,15.9644948657117,15.5875663101022,15.8624100485674,45844.2315999562,0.0,1.0
2014-01-27,20.16,21.1,19.93,21.1,53500,15.8309993356,16.5691510903353,15.6503877360371,16.5691510903353,68129.6219610461,0.0,1.0
2014-01-28,20.42,20.46,20.1,20.23,22900,16.0351689698885,16.0665796828559,15.7838832661488,15.885968083293,29162.0251010833,0.0,1.0
2014-01-29,20.14,20.44,19.96,20.33,29000,15.8152939791162,16.0508743263722,15.6739457707627,15.9644948657117,36930.0754555205,0.0,1.0
2014-01-30,20.37,20.49,20.23,20.37,17100,15.9959055786791,16.0901377175815,15.885968083293,15.9959055786791,21776.0100099793,0.0,1.0
2014-01-31,20.21,20.6,20.14,20.25,24300,15.8702627268093,16.176517178242,15.8152939791162,15.9016734397768,30944.8563299705,0.0,1.0
2014-02-03,19.67,20.43,19.56,20.25,76400,15.4462181017486,16.0430216481303,15.3598386410881,15.9016734397768,97291.6470621295,0.0,1.0
2014-02-04,19.96,20.06,19.65,19.72,16500,15.6739457707627,15.7524725531813,15.4305127452649,15.4854814929579,21011.9394833133,0.0,1.0
2014-02-05,19.9,20.08,19.78,19.93,21200,15.6268297013115,15.768177909665,15.5325975624091,15.6503877360371,26997.1586088631,0.0,1.0
2014-02-06,19.82,20.21,19.8,20.0,29900,15.5640082753766,15.8702627268093,15.5483029188928,15.7053564837301,38076.1812455192,0.0,1.0
2014-02-07,19.85,19.93,19.7,19.79,17500,15.5875663101022,15.6503877360371,15.4697761364742,15.540450240651,22285.3903610898,0.0,1.0
2014-02-10,19.9,19.99,19.7,19.92,17500,15.6268297013115,15.6975038054883,15.4697761364742,15.6425350577952,22285.3903610899,0.0,1.0
2014-02-11,19.89,20.02,19.74,20.02,45200,15.6189770230696,15.7210618402139,15.5011868494416,15.7210618402139,57559.9796755008,0.0,1.0
2014-02-12,19.88,20.04,19.7,19.97,7300,15.6111243448277,15.7367671966976,15.4697761364742,15.6817984490045,9296.19140776895,0.0,1.0
2014-02-13,19.88,20.1,19.7,19.76,19200,15.6111243448277,15.7838832661488,15.4697761364742,15.5168922059254,24450.2568533101,0.0,1.0
2014-02-14,19.9,20.05,19.73,19.88,11700,15.6268297013115,15.7446198749395,15.4933341711998,15.6111243448277,14899.3752699858,0.0,1.0
2014-02-18,19.74,19.95,19.69,19.9,19100,15.5011868494416,15.6660930925208,15.4619234582323,15.6268297013115,24322.9117655325,0.0,1.0
2014-02-19,19.49,19.88,19.31,19.74,26700,15.304869893395,15.6111243448277,15.1635216850414,15.5011868494416,34001.1384366343,0.0,1.0
2014-02-20,19.77,19.85,19.59,19.59,12800,15.5247448841672,15.5875663101022,15.3833966758137,15.3833966758137,16300.1712355401,0.0,1.0
2014-02-21,19.77,20.12,19.6,19.84,31200,15.5247448841672,15.7995886226325,15.3912493540555,15.5797136318603,39731.6673866289,0.0,1.0
2014-02-24,19.46,19.81,19.45,19.74,9200,15.2813118586694,15.5561555971347,15.2734591804276,15.5011868494416,11715.7480755444,0.0,1.0
2014-02-25,19.39,19.56,19.01,19.56,33900,15.2263431109764,15.3598386410881,14.9279413377855,15.3598386410881,43169.9847566254,0.0,1.0
2014-02-26,19.29,19.51,19.0,19.31,52500,15.1478163285577,15.3205752498787,14.9200886595436,15.1635216850414,66856.1710832697,0.0,1.0
2014-02-27,19.28,19.47,19.19,19.31,52100,15.1399636503158,15.2891645369113,15.0692895461391,15.1635216850414,66346.7907321592,0.0,1.0
2014-02-28,19.28,19.5,19.25,19.25,22200,15.1399636503158,15.3127225716369,15.1164056155903,15.1164056155903,28270.6094866398,0.0,1.0
2014-03-03,19.22,19.29,19.03,19.19,40500,15.0928475808647,15.1478163285577,14.9436466942692,15.0692895461391,51574.7605499507,0.0,1.0
2014-03-04,20.25,20.48,19.42,19.45,35400,15.9016734397768,16.0822850393397,15.249901145702,15.2734591804276,45080.1610732903,0.0,1.0
2014-03-05,20.05,20.17,19.75,20.17,12700,15.7446198749395,15.8388520138418,15.5090395276835,15.8388520138418,16172.8261477623,0.0,1.0
2014-03-06,20.17,20.17,19.77,20.13,9100,15.8388520138418,15.8388520138418,15.5247448841672,15.8074413008744,11588.4029877668,0.0,1.0
2014-03-07,20.26,20.5,20.11,20.2,9200,15.9095261180186,16.0979903958234,15.7917359443906,15.8624100485674,11715.7480755444,0.0,1.0
2014-03-10,20.47,20.47,20.13,20.13,18000,16.0744323610978,16.0744323610978,15.8074413008744,15.8074413008744,22922.1157999782,0.0,1.0
2014-03-11,19.8,20.33,19.64,20.33,20000,15.5483029188928,15.9644948657117,15.422660067023,15.9644948657117,25469.0175555313,0.0,1.0
2014-03-12,19.9,20.0,19.61,19.78,27900,15.6268297013115,15.7053564837301,15.3991020322974,15.5325975624091,35529.2794899661,0.0,1.0
2014-03-13,19.65,20.02,19.61,20.02,16900,15.4305127452649,15.7210618402139,15.3991020322974,15.7210618402139,21521.3198344239,0.0,1.0
2014-03-14,19.81,20.05,19.6,19.64,8300,15.5561555971347,15.7446198749395,15.3912493540555,15.422660067023,10569.6422855455,0.0,1.0
2014-03-17,19.58,20.02,19.54,20.02,15300,15.3755439975718,15.7210618402139,15.3441332846043,15.7210618402139,19483.7984299814,0.0,1.0
2014-03-18,19.7,19.73,19.55,19.55,8100,15.4697761364742,15.4933341711998,15.3519859628462,15.3519859628462,10314.9521099902,0.0,1.0
2014-03-19,19.46,19.77,19.43,19.77,7300,15.2813118586694,15.5247448841672,15.2577538239438,15.5247448841672,9296.19140776894,0.0,1.0
2014-03-20,19.6,19.68,19.3,19.5,20300,15.3912493540555,15.4540707799904,15.1556690067996,15.3127225716369,25851.0528188643,0.0,1.0
2014-03-21,19.59,19.75,19.46,19.66,35100,15.3833966758137,15.5090395276835,15.2813118586694,15.4383654235067,44698.1258099573,0.0,1.0
2014-03-24,19.37,19.63,19.3,19.54,27400,15.2106377544926,15.4148073887811,15.1556690067996,15.3441332846043,34892.554051078,0.0,1.0
2014-03-25,19.63,19.69,19.4,19.4,16800,15.4148073887811,15.4619234582323,15.2341957892182,15.2341957892182,21393.9747466463,0.0,1.0
2014-03-26,19.56,19.84,19.44,19.84,21300,15.3598386410881,15.5797136318603,15.2656065021857,15.5797136318603,27124.5036966408,0.0,1.0
2014-03-27,19.82,19.94,19.51,19.63,31200,15.5640082753766,15.6582404142789,15.3205752498787,15.4148073887811,39731.6673866287,0.0,1.0
2014-03-28,19.8,20.03,19.71,19.71,16300,15.5875663101022,15.7686339995629,15.5167137359653,15.5167137359653,20704.964045018,0.05,1.0
2014-03-31,19.74,20.1,19.55,19.83,37900,15.5403312606776,15.8237415572249,15.3907536041665,15.6111838348144,48142.2170126494,0.0,1.0
2014-04-01,20.19,20.44,19.73,19.83,30100,15.8945941313617,16.0914068372974,15.5324587524402,15.6111838348144,38234.3201076715,0.0,1.0
2014-04-02,20.26,20.35,20.07,20.28,19500,15.9497016890237,16.0205542631605,15.8001240325126,15.9654467054986,24769.742262445,0.0,1.0
2014-04-03,19.94,20.28,19.82,20.19,57000,15.6977814254261,15.9654467054986,15.603311326577,15.8945941313617,72403.861997916,0.0,1.0
2014-04-04,19.36,20.14,19.05,20.14,23300,15.2411759476554,15.8552315901746,14.9971281922953,15.8552315901746,29596.6663956394,0.0,1.0
2014-04-07,19.22,19.74,19.22,19.35,26200,15.1309608323315,15.5403312606776,15.1309608323315,15.233303439418,33280.3716551824,0.0,1.0
2014-04-08,19.02,19.5,18.96,19.29,48900,14.973510667583,15.3513910629794,14.9262756181584,15.1860683899935,62114.8921350541,0.0,1.0
2014-04-09,19.26,19.41,19.0,19.15,42400,15.1624508652812,15.2805384888426,14.9577656511081,15.0758532746695,53858.3113809058,0.0,1.0
2014-04-10,18.73,19.22,18.37,19.22,31000,14.7452079286976,15.1309608323315,14.4617976321503,15.1309608323315,39377.5389813228,0.0,1.0
2014-04-11,18.7,18.78,18.25,18.55,31400,14.7215904039854,14.7845704698848,14.3673275333012,14.603502780424,39885.636258501,0.0,1.0
2014-04-14,18.69,19.06,18.44,18.91,104500,14.7137178957479,15.0050007005327,14.5169051898123,14.8869130769713,132740.413662846,0.0,1.0
2014-04-15,18.23,18.76,17.93,18.76,37200,14.3515825168264,14.7688254534099,14.1154072697036,14.7688254534099,47253.0467775872,0.0,1.0
2014-04-16,18.01,18.52,17.9,18.12,23700,14.178387335603,14.5798852557117,14.0917897449913,14.2649849262147,30104.7636728177,0.0,1.0
2014-04-17,18.74,18.77,17.61,17.89,20200,14.7530804369351,14.7766979616473,13.863487006106,14.0839172367539,25658.912497507,0.0,1.0
2014-04-21,18.95,19.01,18.69,18.69,13700,14.918403109921,14.9656381593456,14.7137178957479,14.7137178957479,17402.3317433587,0.0,1.0
2014-04-22,18.82,18.95,18.6,18.89,23000,14.8160605028345,14.918403109921,14.6428653216111,14.8711680604964,29215.5934377555,0.0,1.0
2014-04-23,18.82,19.0,18.58,18.68,22600,14.8160605028345,14.9577656511081,14.6271203051363,14.7058453875105,28707.4961605771,0.0,1.0
2014-04-24,18.68,18.99,18.51,18.99,12500,14.7058453875105,14.9498931428707,14.5720127474743,14.9498931428707,15878.0399118237,0.0,1.0
2014-04-25,18.61,18.77,18.54,18.6,34600,14.6507378298485,14.7766979616473,14.5956302721866,14.6428653216111,43950.414475928,0.0,1.0
2014-04-28,18.58,18.75,18.17,18.64,11600,14.6271203051363,14.7609529451725,14.3043474674018,14.6743553545608,14734.8210381723,0.0,1.0
2014-04-29,18.47,18.75,18.32,18.71,16800,14.5405227145246,14.7609529451725,14.4224350909632,14.7294629122228,21340.085641491,0.0,1.0
2014-04-30,18.05,18.39,17.87,18.38,18300,14.2098773685527,14.4775426486252,14.0681722202791,14.4696701403878,23245.4504309099,0.0,1.0
2014-05-01,18.0,18.18,17.77,17.98,30300,14.1705148273656,14.3122199756393,13.9894471379048,14.1547698108907,38488.3687462606,0.0,1.0
2014-05-02,17.94,18.12,17.76,18.09,20000,14.123279777941,14.2649849262147,13.9815746296674,14.2413674015024,25404.8638589179,0.0,1.0
2014-05-05,17.86,17.95,17.78,17.91,22600,14.0602997120416,14.1311522861785,13.9973196461422,14.0996622532288,28707.4961605773,0.0,1.0
2014-05-06,17.64,17.89,17.51,17.83,25800,13.8871045308183,14.0839172367539,13.7847619237318,14.0366821873294,32772.274378004,0.0,1.0
2014-05-07,17.54,17.75,17.25,17.75,86000,13.808379448444,13.97370212143,13.5800767095587,13.97370212143,109240.914593347,0.0,1.0
2014-05-08,17.46,17.73,17.4,17.54,22400,13.7453993825446,13.9579571049551,13.6981643331201,13.808379448444,28453.4475219881,0.0,1.0
2014-05-09,18.32,18.49,17.3,17.37,28600,14.4224350909632,14.5562677309994,13.6194392507458,13.6745468084078,36328.9553182526,0.0,1.0
2014-05-12,18.64,18.9,18.41,18.46,34400,14.6743553545608,14.8790405687339,14.4932876651,14.5326502062872,43696.3658373388,0.0,1.0
2014-05-13,17.68,18.67,17.68,18.67,30800,13.918594563768,14.6979728792731,13.918594563768,14.6979728792731,39123.4903427335,0.0,1.0
2014-05-14,17.3,17.73,17.3,17.62,62000,13.6194392507458,13.9579571049551,13.6194392507458,13.8713595143434,78755.0779626455,0.0,1.0
2014-05-15,17.31,17.4,17.16,17.25,35600,13.6273117589832,13.6981643331201,13.5092241354219,13.5800767095587,45220.657668874,0.0,1.0
2014-05-16,17.46,17.49,17.2,17.26,41600,13.7453993825446,13.7690169072569,13.5407141683716,13.5879492177961,52842.1168265493,0.0,1.0
2014-05-19,17.3,17.46,17.25,17.43,51300,13.6194392507458,13.7453993825446,13.5800767095587,13.7217818578324,65163.4757981244,0.0,1.0
2014-05-20,17.47,17.68,17.13,17.3,58900,13.7532718907821,13.918594563768,13.4856066107096,13.6194392507458,74817.3240645129,0.0,1.0
2014-05-21,17.31,17.56,17.23,17.47,37400,13.6273117589832,13.8241244649189,13.5643316930838,13.7532718907821,47507.0954161766,0.0,1.0
2014-05-22,17.27,17.44,17.24,17.34,30800,13.5958217260335,13.7296543660698,13.5722042013213,13.6509292836955,39123.4903427336,0.0,1.0
2014-05-23,17.78,17.85,17.25,17.31,25700,13.9973196461422,14.0524272038042,13.5800767095587,13.6273117589832,32645.2500587096,0.0,1.0
2014-05-27,18.7,18.73,18.03,18.06,32700,14.7215904039854,14.7452079286976,14.1941323520779,14.2177498767901,41536.9524093306,0.0,1.0
2014-05-28,18.73,18.77,18.46,18.56,14400,14.7452079286976,14.7766979616473,14.5326502062872,14.6113752886614,18291.5019784209,0.0,1.0
2014-05-29,18.76,18.77,18.6,18.7,31700,14.7688254534099,14.7766979616473,14.6428653216111,14.7215904039854,40266.7092163849,0.0,1.0
2014-05-30,18.44,19.05,18.29,18.8,44500,14.5169051898123,14.9971281922953,14.3988175662509,14.8003154863596,56525.8220860923,0.0,1.0
2014-06-02,17.89,18.54,17.86,18.5,19100,14.0839172367539,14.5956302721866,14.0602997120416,14.5641402392369,24261.6449852666,0.0,1.0
2014-06-03,17.69,18.01,17.52,17.91,28900,13.9264670720054,14.178387335603,13.7926344319692,14.0996622532288,36710.0282761364,0.0,1.0
2014-06-04,17.71,17.89,17.53,17.57,18300,13.9422120884803,14.0839172367539,13.8005069402066,13.8319969731563,23245.4504309098,0.0,1.0
2014-06-05,18.18,18.39,17.68,17.68,25400,14.3122199756393,14.4775426486252,13.918594563768,13.918594563768,32264.1771008256,0.0,1.0
2014-06-06,18.36,18.39,18.28,18.28,12500,14.4539251239129,14.4775426486252,14.3909450580135,14.3909450580135,15878.0399118237,0.0,1.0
2014-06-09,18.38,18.76,18.26,18.42,32800,14.4696701403878,14.7688254534099,14.3752000415387,14.5011601733375,41663.9767286252,0.0,1.0
2014-06-10,18.1,18.7,18.03,18.03,15900,14.2492399097398,14.7215904039854,14.1941323520779,14.1941323520779,20196.8667678398,0.0,1.0
2014-06-11,17.9,18.06,17.57,18.05,27400,14.0917897449913,14.2177498767901,13.8319969731563,14.2098773685527,34804.6634867176,0.0,1.0
2014-06-12,18.05,18.32,17.7,17.93,36300,14.2098773685527,14.4224350909632,13.9343395802428,14.1154072697036,46109.827903936,0.0,1.0
2014-06-13,18.21,18.3,17.75,17.75,46100,14.3358375003515,14.4066900744884,13.97370212143,13.97370212143,58558.2111948058,0.0,1.0
2014-06-16,18.22,18.52,18.05,18.1,59200,14.343710008589,14.5798852557117,14.2098773685527,14.2492399097398,75198.3970223966,0.0,1.0
2014-06-17,18.31,18.36,17.99,18.06,47400,14.4145625827258,14.4539251239129,14.1626423191282,14.2177498767901,60209.5273456353,0.0,1.0
2014-06-18,18.19,18.29,18.12,18.24,31900,14.3200924838767,14.3988175662509,14.2649849262147,14.3594550250638,40520.7578549739,0.0,1.0
2014-06-19,18.08,18.3,18.02,18.3,36200,14.233494893265,14.4066900744884,14.1862598438404,14.4066900744884,45982.8035846413,0.0,1.0
2014-06-20,18.14,18.2,18.0,18.18,63400,14.2807299426896,14.3279649921141,14.1705148273656,14.3122199756393,80533.4184327694,0.0,1.0
2014-06-23,17.91,18.2,17.84,18.15,25100,14.0996622532288,14.3279649921141,14.0445546955668,14.288602450927,31883.1041429419,0.0,1.0
2014-06-24,17.7,18.12,17.67,17.95,26600,13.9343395802428,14.2649849262147,13.9107220555306,14.1311522861785,33788.4689323608,0.0,1.0
2014-06-25,17.9,17.92,17.6,17.6,21900,14.0917897449913,14.1075347614662,13.8556144978686,13.8556144978686,27818.3259255151,0.0,1.0
2014-06-26,17.93,18.0,17.65,17.97,70300,14.1154072697036,14.1705148273656,13.8949770390557,14.1468973026533,89298.0964640964,0.0,1.0
2014-06-27,17.51,17.7,17.5,17.52,212800,14.1390247944159,14.2924465369024,14.130949965864,14.1470996229678,263535.00712946,0.45,1.0
2014-06-30,17.41,17.8,17.26,17.58,52000,14.0582765088967,14.3731948224216,13.9371540806178,14.1955485942793,64397.6521181009,0.0,1.0
2014-07-01,17.82,17.96,17.52,17.53,40100,14.3893444795255,14.5023920792524,14.1470996229678,14.1551744515197,49660.497114151,0.0,1.0
2014-07-02,18.01,18.1,17.71,17.72,37200,14.542766222012,14.6154396789793,14.3005213654543,14.3085961940063,46069.08959218,0.0,1.0
2014-07-03,18.08,18.36,18.04,18.07,8700,14.5992900218755,14.8253852213293,14.5669907076678,14.5912151933235,10774.222565913,0.0,1.0
2014-07-07,17.92,18.09,17.67,18.08,16800,14.4700927650447,14.6073648504274,14.2682220512467,14.5992900218755,20805.3952996942,0.0,1.0
2014-07-08,17.96,18.09,17.67,17.82,18500,14.5023920792524,14.6073648504274,14.2682220512467,14.3893444795255,22910.7031574013,0.0,1.0
2014-07-09,17.9,18.23,17.9,18.0,21700,14.4539431079409,14.7204124501543,14.4539431079409,14.5346913934601,26873.6355954383,0.0,1.0
2014-07-10,17.16,17.65,17.11,17.65,23800,13.8564057950986,14.2520723941428,13.816031652339,14.2520723941428,29474.3100079001,0.0,1.0
2014-07-11,17.15,17.4,17.12,17.15,25200,13.8483309665467,14.0502016803447,13.8241064808909,13.8483309665467,31208.0929495413,0.0,1.0
2014-07-14,17.73,18.0,17.25,17.33,31800,14.3166710225582,14.5346913934601,13.9290792520659,13.9936778804813,39381.6411029925,0.0,1.0
2014-07-15,17.36,17.81,17.19,17.81,23700,14.0179023661371,14.3812696509736,13.8806302807544,14.3812696509736,29350.4683692114,0.0,1.0
2014-07-16,17.64,17.64,17.39,17.5,22300,14.2439975655909,14.2439975655909,14.0421268517928,14.130949965864,27616.6854275702,0.0,1.0
2014-07-17,17.43,17.81,17.29,17.75,38200,14.0744261660005,14.3812696509736,13.9613785662736,14.332820679662,47307.5059790666,0.0,1.0
2014-07-18,17.82,17.88,17.32,17.53,22300,14.3893444795255,14.437793450837,13.9856030519294,14.1551744515197,27616.6854275702,0.0,1.0
2014-07-21,17.6,17.78,17.48,17.68,17000,14.2116982513832,14.3570451653178,14.1148003087601,14.2762968797986,21053.0785770715,0.0,1.0
2014-07-22,18.05,18.1,17.61,17.72,11400,14.5750655362197,14.6154396789793,14.2197730799351,14.3085961940063,14117.9468105068,0.0,1.0
2014-07-23,17.92,18.03,17.75,18.03,15400,14.4700927650447,14.5589158791159,14.332820679662,14.5589158791159,19071.612358053,0.0,1.0
2014-07-24,18.0,18.05,17.79,17.86,16300,14.5346913934601,14.5750655362197,14.3651199938697,14.4216437937332,20186.1871062509,0.0,1.0
2014-07-25,17.8,17.89,17.73,17.84,24000,14.3731948224216,14.4458682793889,14.3166710225582,14.4054941366293,29721.9932852775,0.0,1.0
2014-07-28,17.88,17.95,17.41,17.77,13900,14.437793450837,14.4943172507005,14.0582765088967,14.3489703367659,17213.9877777232,0.0,1.0
2014-07-29,18.01,18.11,17.85,17.85,24100,14.542766222012,14.6235145075312,14.4135689651813,14.4135689651813,29845.8349239661,0.0,1.0
2014-07-30,18.22,18.31,18.01,18.15,10600,14.7123376216024,14.7850110785697,14.542766222012,14.6558138217389,13127.2137009975,0.0,1.0
2014-07-31,18.12,18.26,17.76,18.1,39800,14.6315893360832,14.7446369358101,14.340895508214,14.6154396789793,49288.9721980849,0.0,1.0
2014-08-01,17.87,18.45,17.77,18.22,61400,14.4297186222851,14.8980586782966,14.3489703367659,14.7123376216024,76038.7661548347,0.0,1.0
2014-08-04,17.76,18.02,17.74,18.02,16700,14.340895508214,14.5508410505639,14.3247458511101,14.5508410505639,20681.5536610055,0.0,1.0
2014-08-05,17.7,17.84,17.52,17.7,16800,14.2924465369024,14.4054941366293,14.1470996229678,14.2924465369024,20805.3952996942,0.0,1.0
2014-08-06,17.84,17.87,17.38,17.56,7300,14.4054941366293,14.4297186222851,14.0340520232409,14.1793989371755,9040.4396242719,0.0,1.0
2014-08-07,17.61,17.84,17.55,17.84,9900,14.2197730799351,14.4054941366293,14.1713241086236,14.4054941366293,12260.3222301769,0.0,1.0
2014-08-08,17.46,17.6,17.38,17.6,25800,14.0986506516563,14.2116982513832,14.0340520232409,14.2116982513832,31951.1427816732,0.0,1.0
2014-08-11,17.53,17.6,17.31,17.57,40200,14.1551744515197,14.2116982513832,13.9775282233774,14.1874737657274,49784.3387528398,0.0,1.0
2014-08-12,17.4,17.63,17.27,17.44,36600,14.0502016803447,14.235922737039,13.9452289091698,14.0825009945524,45326.0397600482,0.0,1.0
2014-08-13,17.48,17.55,17.06,17.35,14200,14.1148003087601,14.1713241086236,13.7756575095794,14.0098275375851,17585.5126937892,0.0,1.0
2014-08-14,17.62,17.69,17.47,17.55,16000,14.227847908487,14.2843717083505,14.1067254802082,14.1713241086236,19814.662190185,0.0,1.0
2014-08-15,17.25,17.79,17.18,17.79,24000,13.9290792520659,14.3651199938697,13.8725554522025,14.3651199938697,29721.9932852774,0.0,1.0
2014-08-18,17.77,17.9,17.4,17.44,21900,14.3489703367659,14.4539431079409,14.0502016803447,14.0825009945524,27121.3188728156,0.0,1.0
2014-08-19,17.81,18.07,17.78,17.85,11100,14.3812696509736,14.5912151933235,14.3570451653178,14.4135689651813,13746.4218944408,0.0,1.0
2014-08-20,17.7,17.78,17.56,17.62,24200,14.2924465369024,14.3570451653178,14.1793989371755,14.227847908487,29969.6765626548,0.0,1.0
2014-08-21,17.9,17.92,17.66,17.66,22400,14.4539431079409,14.4700927650447,14.2601472226947,14.2601472226947,27740.5270662588,0.0,1.0
2014-08-22,18.09,18.32,17.97,18.05,63900,14.6073648504274,14.7930859071216,14.5104669078043,14.5750655362197,79134.807122051,0.0,1.0
2014-08-25,18.0,18.2,17.86,18.17,44600,14.5346913934601,14.6961879644985,14.4216437937332,14.6719634788428,55233.3708551405,0.0,1.0
2014-08-26,18.03,18.13,17.98,18.11,30500,14.5589158791159,14.6396641646351,14.5185417363562,14.6235145075312,37771.6998000399,0.0,1.0
2014-08-27,18.0,18.09,17.91,18.05,21000,14.5346913934601,14.6073648504274,14.4620179364928,14.5750655362197,26006.7441246177,0.0,1.0
2014-08-28,18.07,18.37,17.95,17.97,15600,14.5912151933235,14.8334600498812,14.4943172507005,14.5104669078043,19319.2956354304,0.0,1.0
2014-08-29,18.29,18.47,18.06,18.19,45000,14.7688614214658,14.9142083354004,14.5831403647716,14.6881131359466,55728.7374098953,0.0,1.0
2014-09-02,18.38,18.51,18.32,18.39,27500,14.8415348784331,14.9465076496081,14.7930859071216,14.8496097069851,34056.4506393804,0.0,1.0
2014-09-03,18.46,19.0,18.44,18.49,50200,14.9061335068485,15.3421742486523,14.8899838497447,14.9303579925043,62168.5026217053,0.0,1.0
2014-09-04,18.83,18.87,18.44,18.75,64100,15.2049021632696,15.2372014774773,14.8899838497447,15.1403035348543,79382.4903994286,0.0,1.0
2014-09-05,18.18,19.24,16.6,19.24,111600,14.6800383073947,15.5359701338984,13.404215396191,15.5359701338984,138207.26877654,0.0,1.0
2014-09-08,18.0,18.28,17.9,18.28,17700,14.5346913934601,14.7607865929139,14.4539431079409,14.7607865929139,21919.9700478921,0.0,1.0
2014-09-09,17.84,18.05,17.7,17.86,25000,14.4054941366293,14.5750655362197,14.2924465369024,14.4216437937332,30960.409672164,0.0,1.0
2014-09-10,18.16,18.22,17.54,17.78,28700,14.6638886502908,14.7123376216024,14.1632492800717,14.3570451653178,35542.5503036443,0.0,1.0
2014-09-11,17.8,17.94,17.66,17.92,37400,14.3731948224216,14.4862424221486,14.2601472226947,14.4700927650447,46316.7728695574,0.0,1.0
2014-09-12,17.72,17.85,17.52,17.85,21100,14.3085961940063,14.4135689651813,14.1470996229678,14.4135689651813,26130.5857633063,0.0,1.0
2014-09-15,17.51,17.79,17.37,17.73,33900,14.1390247944159,14.3651199938697,14.025977194689,14.3166710225582,41982.3155154543,0.0,1.0
2014-09-16,17.71,17.72,17.5,17.53,23100,14.3005213654543,14.3085961940063,14.130949965864,14.1551744515197,28607.4185370796,0.0,1.0
2014-09-17,17.69,17.88,17.54,17.65,22500,14.2843717083505,14.437793450837,14.1632492800717,14.2520723941428,27864.3687049476,0.0,1.0
2014-09-18,17.86,17.96,17.68,17.7,21600,14.4216437937332,14.5023920792524,14.2762968797986,14.2924465369024,26749.7939567496,0.0,1.0
2014-09-19,17.51,17.88,17.44,17.86,52700,14.1390247944159,14.437793450837,14.0825009945524,14.4216437937332,65264.5435889216,0.0,1.0
2014-09-22,17.79,17.89,17.41,17.5,40567,14.3651199938697,14.4458682793889,14.0582765088967,14.130949965864,50238.8375668271,0.0,1.0
2014-09-23,17.85,17.93,17.68,17.68,36552,14.4135689651813,14.4781675935966,14.2762968797986,14.2762968797986,45266.5957734773,0.0,1.0
2014-09-24,18.04,18.085,17.77,17.91,19222,14.5669907076678,14.6033274361514,14.3489703367659,14.4620179364928,23804.8397887334,0.0,1.0
2014-09-25,18.24,18.28,17.87,18.07,32799,14.7284872787062,14.7607865929139,14.4297186222851,14.5912151933235,40618.8190734923,0.0,1.0
2014-09-26,18.17,18.27,18.12,18.25,18553,14.6719634788428,14.752711764362,14.6315893360832,14.7365621072581,22976.3392259063,0.0,1.0
2014-09-29,18.12,18.185,17.9,18.05,43842,14.9949566209197,15.0487464763479,14.812898648701,14.9370290843046,52978.9488614923,0.45,1.0
2014-09-30,18.15,18.31,18.1152,18.1152,36626,15.0197827080404,15.1521885060176,14.9909844469803,14.9909844469803,44259.0890242466,0.0,1.0
2014-10-01,17.95,18.09,17.73,18.09,44066,14.8542754605689,14.9701305337989,14.6722174883502,14.9701305337989,53249.6318719611,0.0,1.0
2014-10-02,18.42,18.55,17.93,17.96,24662,15.2432174921269,15.3507972029834,14.8377247358217,14.8625508229424,29801.7160900992,0.0,1.0
2014-10-03,18.67,18.79,18.53,18.62,15339,15.4501015514663,15.5494058999492,15.3342464782363,15.4087247395985,18535.744185631,0.0,1.0
2014-10-06,17.82,18.76,17.65,18.65,32683,14.7466957497124,15.5245798128285,14.6060145893616,15.4335508267192,39494.3429962172,0.0,1.0
2014-10-07,17.76,18.03,17.67,17.77,19289,14.6970435754709,14.9204783595575,14.6225653141087,14.7053189378445,23308.9490577375,0.0,1.0
2014-10-08,18.18,18.27,17.58,17.59,17998,15.0446087951611,15.1190870565233,14.5480870527465,14.5563624151201,21748.8965286516,0.0,1.0
2014-10-09,17.6,18.12,17.535,18.12,29391,14.5646377774937,14.9949566209197,14.5108479220655,14.9949566209197,35516.2694673629,0.0,1.0
2014-10-10,17.35,17.71,17.29,17.39,42787,14.3577537181543,14.655666763603,14.3081015439128,14.3908551676486,51704.0802184362,0.0,1.0
2014-10-13,17.73,17.87,17.47,17.47,21197,14.6722174883502,14.7880725615803,14.4570580666372,14.4570580666372,25614.5882719095,0.0,1.0
2014-10-14,17.94,17.96,17.66,17.7,30423,14.8460000981953,14.8625508229424,14.6142899517352,14.6473914012295,36763.3447655943,0.0,1.0
2014-10-15,18.28,18.36,17.75,17.75,35279,15.1273624188969,15.1935653178855,14.6887682130973,14.6887682130973,42631.3657425434,0.0,1.0
2014-10-16,18.8,18.9,17.52,17.84,46961,15.5576812623228,15.6404348860586,14.4984348785051,14.7632464744595,56747.9681010116,0.0,1.0
2014-10-17,18.77,19.0,18.64,19.0,29072,15.5328551752021,15.7231885097943,15.4252754643456,15.7231885097943,35130.7878587042,0.0,1.0
2014-10-20,18.69,18.77,18.51,18.74,26373,15.4666522762135,15.5328551752021,15.3176957534891,15.5080290880814,31869.2992638141,0.0,1.0
2014-10-21,18.66,18.83,18.6,18.7,20788,15.4418261890928,15.5825073494435,15.3921740148513,15.4749276385871,25120.3500965445,0.0,1.0
2014-10-22,18.52,18.79,18.39,18.76,18307,15.3259711158627,15.5494058999492,15.2183914050062,15.5245798128285,22122.2940743429,0.0,1.0
2014-10-23,18.21,18.78,18.11,18.59,30483,15.0694348822818,15.5411305375757,14.9866812585461,15.3838986524777,36835.8491433985,0.0,1.0
2014-10-24,18.07,18.4695,18.02,18.27,22186,14.9535798090518,15.2841805358761,14.9122029971839,15.1190870565233,26809.7020993812,0.0,1.0
2014-10-27,17.77,17.98,17.72,17.95,15107,14.7053189378445,14.8791015476896,14.6639421259766,14.8542754605689,18255.3939247882,0.0,1.0
2014-10-28,18.51,18.51,17.8,17.84,34573,15.3176957534891,15.3176957534891,14.7301450249652,14.7632464744595,41778.2308970481,0.0,1.0
2014-10-29,18.62,18.68,18.2,18.45,16508,15.4087247395985,15.4583769138399,15.0611595199083,15.2680435792477,19948.3711465151,0.0,1.0
2014-10-30,18.96,18.99,18.52,18.65,17990,15.6900870603,15.7149131474208,15.3259711158627,15.4335508267192,21739.2292782777,0.0,1.0
2014-10-31,18.97,19.0,18.54,19.0,35798,15.6983624226736,15.7231885097943,15.3425218406098,15.7231885097943,43258.5286105494,0.0,1.0
2014-11-03,18.88,19.17,18.82,19.0,19474,15.6238841613114,15.8638696701451,15.57423198707,15.7231885097943,23532.5042226337,0.0,1.0
2014-11-04,18.91,18.97,18.5625,18.91,17920,15.6487102484322,15.6983624226736,15.3611414059504,15.6487102484322,21654.6408375061,0.0,1.0
2014-11-05,19.03,19.117,18.87,19.0,14793,15.7480145969151,15.8200102495652,15.6156087989379,15.7231885097943,17875.9543476132,0.0,1.0
2014-11-06,19.15,19.22,18.8525,18.95,25196,15.847318945398,15.905246482013,15.6011269147841,15.6818116979265,30447.005052556,0.0,1.0
2014-11-07,19.1,19.4,19.06,19.4,9739,15.8059421335301,16.0542030047374,15.7728406840358,16.0542030047374,11768.6689239103,0.0,1.0
2014-11-10,18.75,19.05,18.68,19.05,25461,15.5163044504549,15.7645653216622,15.4583769138399,15.7645653216622,30767.2327211912,0.0,1.0
2014-11-11,18.78,19.0699,18.67,18.67,18821,15.5411305375757,15.7810332927856,15.4501015514663,15.4501015514663,22743.4149108651,0.0,1.0
2014-11-12,18.84,18.89,18.6,18.78,12950,15.5907827118171,15.632159523685,15.3921740148513,15.5411305375757,15648.8615427291,0.0,1.0
2014-11-13,18.75,18.89,18.68,18.74,16460,15.5163044504549,15.632159523685,15.4583769138399,15.5080290880814,19890.3676442719,0.0,1.0
2014-11-14,18.85,18.89,18.64,18.8,15131,15.5990580741907,15.632159523685,15.4252754643456,15.5576812623228,18284.3956759099,0.0,1.0
2014-11-17,18.59,18.78,18.58,18.76,9743,15.3838986524777,15.5411305375757,15.3756232901041,15.5245798128285,11773.5025490973,0.0,1.0
2014-11-18,18.54,18.73,18.52,18.67,10714,15.3425218406098,15.4997537257078,15.3259711158627,15.4501015514663,12946.8650632278,0.0,1.0
2014-11-19,18.5,18.6,18.5,18.51,17219,15.3094203911155,15.3921740148513,15.3094203911155,15.3176957534891,20807.5480234944,0.0,1.0
2014-11-20,18.55,18.62,18.5,18.53,13892,15.3507972029834,15.4087247395985,15.3094203911155,15.3342464782363,16787.1802742542,0.0,1.0
2014-11-21,18.59,18.87,18.53,18.87,12377,15.3838986524777,15.6156087989379,15.3342464782363,15.6156087989379,14956.4447346994,0.0,1.0
2014-11-24,18.66,18.79,18.5,18.55,12447,15.4418261890928,15.5494058999492,15.3094203911155,15.3507972029834,15041.0331754709,0.0,1.0
2014-11-25,18.66,18.71,18.5,18.7,25378,15.4418261890928,15.4832030009606,15.3094203911155,15.4749276385871,30666.9349985619,0.0,1.0
2014-11-26,18.89,18.99,18.58,18.58,11276,15.632159523685,15.7149131474208,15.3756232901041,15.3756232901041,13625.9894019933,0.0,1.0
2014-11-28,18.74,19.08,18.68,18.83,15850,15.5080290880814,15.7893914087829,15.4583769138399,15.5825073494435,19153.2398032629,0.0,1.0
2014-12-01,19.58,19.87,18.6,18.6,48729,16.2031595274617,16.4431450362954,15.3921740148513,15.3921740148513,58884.4304336406,0.0,1.0
2014-12-02,19.96,19.99,19.33,19.33,19009,16.5176232976576,16.5424493847784,15.9962754681223,15.9962754681223,22970.5952946515,0.0,1.0
2014-12-03,20.14,20.31,19.56,20.0,32899,16.666579820382,16.8072609807328,16.1866088027146,16.5507247471519,39755.3587563122,0.0,1.0
2014-12-04,20.51,20.7399,19.9801,20.31,27789,16.9727682282043,17.1630188091728,16.5342567760285,16.8072609807328,33580.4025799921,0.0,1.0
2014-12-05,20.95,21.18,20.57,20.57,32051,17.3368841726417,17.5272175072339,17.0224204024458,17.0224204024458,38730.6302166801,0.0,1.0
2014-12-08,20.89,21.0,20.71,20.97,31061,17.2872319984002,17.3782609845095,17.1382754756758,17.3534348973888,37534.3079829118,0.0,1.0
2014-12-09,21.0,21.0,20.62,20.75,28014,17.3782609845095,17.3782609845095,17.0637972143136,17.1713769251701,33852.2939967577,0.0,1.0
2014-12-10,20.73,21.0,20.66,20.99,24278,17.154826200423,17.3782609845095,17.0968986638079,17.369985622136,29337.6880721526,0.0,1.0
2014-12-11,21.15,21.18,20.74,20.74,25001,17.5023914201132,17.5272175072339,17.1631015627966,17.1631015627966,30211.3658246925,0.0,1.0
2014-12-12,20.73,21.05,20.72,21.0,75137,17.154826200423,17.4196377963774,17.1465508380494,17.3782609845095,90796.0239178403,0.0,1.0
2014-12-15,20.14,20.9,20.0735,20.61,106390,16.666579820382,17.2955073607738,16.6115486605977,17.0555218519401,128562.345909725,0.0,1.0
2014-12-16,20.09,20.39,19.86,20.04,40381,16.6252030085141,16.8734638797214,16.4348696739219,16.5838261966462,48796.6546684898,0.0,1.0
2014-12-17,20.99,21.0,20.05,20.05,47618,17.369985622136,17.3782609845095,16.5921015590198,16.5921015590198,57541.8910379668,0.0,1.0
2014-12-18,20.97,21.0,20.52,21.0,25832,17.3534348973888,17.3782609845095,16.9810435905779,17.3782609845095,31215.5514572801,0.0,1.0
2014-12-19,20.75,20.97,20.61,20.88,49300,17.1713769251701,17.3534348973888,17.0555218519401,17.2789566360266,59574.4304290767,0.0,1.0
2014-12-22,20.94,20.99,20.34,20.71,22400,17.3286088102681,17.369985622136,16.8320870678535,17.1382754756758,27068.3010468827,0.0,1.0
2014-12-23,20.97,21.09,20.9,21.0,33828,17.3534348973888,17.4527392458717,17.2955073607738,17.3782609845095,40877.9682059798,0.0,1.0
2014-12-24,21.13,21.2,20.946,21.0,8850,17.485840695366,17.5437682319811,17.3335740276922,17.3782609845095,10694.3957261121,0.0,1.0
2014-12-26,21.12,21.25,20.95,21.14,16478,17.4775653329924,17.5851450438489,17.3368841726417,17.4941160577396,19912.1189576131,0.0,1.0
2014-12-29,21.23,21.25,20.97,20.97,67213,17.5685943191018,17.5851450438489,17.3534348973888,17.3534348973888,81220.6124225056,0.0,1.0
2014-12-30,21.42,21.76,21.08,21.15,37733,17.7754783784412,18.0576288288926,17.4933279279897,17.5514177266121,45469.4294461446,0.06,1.0
2014-12-31,21.68,21.8,21.44,21.49,21869,17.9912404876099,18.090822999534,17.7920754637619,17.8335681770635,26352.819880681,0.0,1.0
2015-01-02,21.76,21.94,21.18,21.7,25007,18.0576288288926,18.2070025967787,17.5763133545931,18.0078375729306,30134.2067198405,0.0,1.0
2015-01-05,21.8,21.99,21.62,21.69,40216,18.090822999534,18.2484953100804,17.9414492316479,17.9995390302703,48461.5210719039,0.0,1.0
2015-01-06,21.66,21.93,21.5,21.93,27336,17.9746434022893,18.1987040541183,17.8418667197239,18.1987040541183,32940.7235931361,0.0,1.0
2015-01-07,21.79,21.89,21.49,21.69,25639,18.0825244568736,18.165509883477,17.8335681770635,17.9995390302703,30895.786223457,0.0,1.0
2015-01-08,22.35,22.74,21.861,22.0,58949,18.5472428458525,18.8708860096056,18.141444109762,18.2567938527407,71035.3641751458,0.0,1.0
2015-01-09,21.94,22.42,21.29,22.42,20015,18.2070025967787,18.6053326444748,17.6675973238568,18.6053326444748,24118.6926659577,0.0,1.0
2015-01-12,21.89,22.0,21.7177,21.87,19392,18.165509883477,18.2567938527407,18.0225259934394,18.1489127981563,23367.9584400826,0.0,1.0
2015-01-13,21.67,22.46,21.4975,21.93,24173,17.9829419449496,18.6385268151162,17.8397920840588,18.1987040541183,29129.210982473,0.0,1.0
2015-01-14,21.28,21.6,20.99,21.5,20664,17.6592987811965,17.9248521463272,17.4186410440467,17.8418667197239,24900.7576941969,0.0,1.0
2015-01-15,21.08,21.43,20.95,21.43,34624,17.4933279279897,17.7837769211015,17.3854468734054,17.7837769211015,41722.9885019297,0.0,1.0
2015-01-16,21.78,21.8,20.97,20.97,21603,18.0742259142133,18.090822999534,17.402043958726,17.402043958726,26032.2816718804,0.0,1.0
2015-01-20,21.68,21.81,21.07,21.66,25970,17.9912404876099,18.0991215421943,17.4850293853294,17.9746434022893,31294.6514381676,0.0,1.0
2015-01-21,21.25,21.63,21.07,21.52,14135,17.6344031532155,17.9497477743082,17.4850293853294,17.8584638050445,17033.1112082594,0.0,1.0
2015-01-22,21.59,21.88,21.23,21.28,17131,17.9165536036669,18.1572113408167,17.6178060678948,17.6592987811965,20643.3836652772,0.0,1.0
2015-01-23,20.43,21.57,20.32,21.57,43882,16.9539226550678,17.8999565183462,16.8626386858041,17.8999565183462,52879.1642052242,0.0,1.0
2015-01-26,21.0,21.096,20.17,20.17,36611,17.426939586707,17.5066055962463,16.7381605458991,16.7381605458991,44117.3848210533,0.0,1.0
2015-01-27,21.01,21.13,20.7562,21.09,14513,17.4352381293674,17.5348206412914,17.224621116648,17.5016264706501,17488.6128733972,0.0,1.0
2015-01-28,20.37,21.18,20.34,21.18,17020,16.9041313991058,17.5763133545931,16.8792357711248,17.5763133545931,20509.6252398002,0.0,1.0
2015-01-29,20.73,20.79,20.5,20.51,13999,17.2028789348779,17.25267019084,17.0120124536902,17.0203109963505,16869.2270112787,0.0,1.0
2015-01-30,20.09,20.77,20.046,20.52,13487,16.6717722046164,17.2360731055193,16.6352586169109,17.0286095390109,16252.2512108805,0.0,1.0
2015-02-02,20.28,20.36,19.22,19.97,19309,16.8294445151628,16.8958328564455,15.9497989931671,16.5721896926924,23267.9408786899,0.0,1.0
2015-02-03,21.06,21.15,20.49,20.49,26776,17.4767308426691,17.5514177266121,17.0037139110299,17.0037139110299,32265.9063114506,0.0,1.0
2015-02-04,20.32,21.07,20.07,20.82,17482,16.8626386858041,17.4850293853294,16.6551751192957,17.277565818821,21066.3494971908,0.0,1.0
2015-02-05,20.53,20.72,20.15,20.31,9639,17.0369080816712,17.1945803922176,16.7215634605784,16.8543401431438,11615.2924610126,0.0,1.0
2015-02-06,20.95,21.27,20.46,20.59,23752,17.3854468734054,17.6510002385361,16.9788182830489,17.0866993376332,28621.8929903486,0.0,1.0
2015-02-09,20.37,21.02,20.29,20.82,16727,16.9041313991058,17.4435366720277,16.8377430578231,17.277565818821,20156.5511977755,0.0,1.0
2015-02-10,20.53,20.8,20.24,20.46,7712,17.0369080816712,17.2609687335003,16.7962503445214,16.9788182830489,9293.1979934982,0.0,1.0
2015-02-11,20.51,20.64,20.4,20.55,55686,17.0203109963505,17.1281920509349,16.9290270270868,17.0535051669919,67103.3484784675,0.0,1.0
2015-02-12,20.58,20.73,20.45,20.73,24138,17.0784007949729,17.2028789348779,16.9705197403885,17.2028789348779,29087.0349023676,0.0,1.0
2015-02-13,20.44,20.79,20.32,20.64,15939,16.9622211977282,17.25267019084,16.8626386858041,17.1281920509349,19206.986879975,0.0,1.0
2015-02-17,21.54,21.66,20.25,20.48,20773,17.8750608903652,17.9746434022893,16.8045488871818,16.9954153683695,25032.1060579536,0.0,1.0
2015-02-18,20.89,21.41,20.77,21.38,12375,17.3356556174433,17.7671798357808,17.2360731055193,17.7422842077998,14912.2568943906,0.0,1.0
2015-02-19,21.8,21.93,20.94,20.94,16557,18.090822999534,18.1987040541183,17.377148330745,17.377148330745,19951.6959515494,0.0,1.0
2015-02-20,21.82,22.0,21.51,21.84,33932,18.1074200848546,18.2567938527407,17.8501652623842,18.1240171701753,40889.107146704,0.0,1.0
2015-02-23,21.74,21.89,21.6,21.8,16657,18.0410317435719,18.165509883477,17.9248521463272,18.090822999534,20072.1990375648,0.0,1.0
2015-02-24,21.77,21.95,21.7,21.7001,18058,18.065927371553,18.215301139439,18.0078375729306,18.0079205583572,21760.4472726387,0.0,1.0
2015-02-25,21.92,22.2,21.67,22.0,28438,18.190405511458,18.4227647059474,17.9829419449496,18.2567938527407,34268.6676010246,0.0,1.0
2015-02-26,21.92,22.2,21.6501,21.7501,7455,18.190405511458,18.4227647059474,17.9664278450555,18.0494132716589,8983.50506243893,0.0,1.0
2015-02-27,21.74,22.14,21.58,21.77,15582,18.0410317435719,18.3729734499854,17.9082550610066,18.065927371553,18776.7908629006,0.0,1.0
2015-03-02,21.76,22.01,21.56,22.0,14175,18.0576288288926,18.265092395401,17.8916579756859,18.2567938527407,17081.3124426656,0.0,1.0
2015-03-03,21.0,21.8325,20.82,21.8325,12717,17.426939586707,18.1177932631801,17.277565818821,18.1177932631801,15324.3774485629,0.0,1.0
2015-03-04,20.81,21.0,20.61,20.61,10158,17.2692672761606,17.426939586707,17.1032964229539,17.1032964229539,12240.7034774319,0.0,1.0
2015-03-05,22.75,23.29,21.52,22.2,94087,18.879184552266,19.3273058559241,17.8584638050445,18.4227647059474,113377.738539194,0.0,1.0
2015-03-06,23.79,24.16,22.75,22.75,116516,19.742232988941,20.0492790673734,18.879184552266,18.879184552266,140405.37570156,0.0,1.0
2015-03-09,24.15,24.82,23.8,23.97,139938,20.0409805247131,20.5969828829557,19.7505315316013,19.891606756827,168629.608508059,0.0,1.0
2015-03-10,24.5,24.6,23.8162,24.15,57104,20.3314295178249,20.4144149444282,19.7639751707111,20.0409805247131,68812.0822381639,0.0,1.0
2015-03-11,25.5,25.71,24.42,24.5,140366,21.1612837838585,21.3355531797256,20.2650411765422,20.3314295178249,169145.361716205,0.0,1.0
2015-03-12,25.52,25.54,25.35,25.5,82907,21.1778808691792,21.1944779544999,21.0368056439535,21.1612837838585,99905.4935226861,0.0,1.0
2015-03-13,25.25,26.24,25.07,25.48,156522,20.9538202173501,21.7753759407235,20.8044464494641,21.1446866985379,188613.840292833,0.0,1.0
2015-03-16,25.49,26.78,25.17,25.53,149786,21.1529852411982,22.2234972443816,20.8874318760674,21.1861794118396,180496.752418843,0.0,1.0
2015-03-17,25.08,25.4,24.82,24.96,89981,20.8127449921244,21.0782983572552,20.5969828829557,20.7131624802004,108429.881827407,0.0,1.0
2015-03-18,25.84,26.05,24.4276,24.89,104371,21.44343423431,21.6177036301771,20.271348068964,20.655072681578,125770.275905005,0.0,1.0
2015-03-19,26.62,27.01,25.5,25.76,111254,22.0907205618163,22.4143637255694,21.1612837838585,21.3770458930273,134064.503315436,0.0,1.0
2015-03-20,26.21,26.7,26.19,26.68,75760,21.7504803127425,22.1571089030989,21.7338832274218,22.1405118177783,91293.1379651739,0.0,1.0
2015-03-23,26.48,26.91,26.14,26.14,50883,21.9745409645715,22.331378298966,21.6923905141201,21.6923905141201,61315.5852571537,0.0,1.0
2015-03-24,26.4,26.88,26.36,26.58,130530,21.9081526232888,22.306482670985,21.8749584526475,22.0575263911749,157292.678175742,0.0,1.0
2015-03-25,26.87,26.99,26.42,26.49,86002,22.2981841283247,22.3977666402487,21.9247497086095,21.9828395072319,103635.064034859,0.0,1.0
2015-03-26,26.77,26.96,26.545,26.85,57033,22.2151987017213,22.3728710122677,22.0284814918637,22.281587043004,68726.5250470931,0.0,1.0
2015-03-27,26.82,26.99,26.45,26.81,102818,22.256691415023,22.3977666402487,21.9496453365905,22.2483928723627,123898.862979188,0.0,1.0
2015-03-30,27.37,27.83,26.88,26.98,190747,22.7629025173035,23.1454723075103,22.3553825233876,22.4385498690847,229353.23762123,0.06,1.0
2015-03-31,26.75,27.57,26.46,27.37,190853,22.2472649739813,22.9292372086978,22.0060796714597,22.7629025173035,229480.691490428,0.0,1.0
2015-04-01,27.7,27.75,26.25,26.72,64244,23.037354758104,23.0789384309526,21.8314282454957,22.2223147702722,77246.6638937352,0.0,1.0
2015-04-02,28.07,28.25,27.61,27.75,100391,23.3450739371834,23.4947751594382,22.9625041469766,23.0789384309526,120709.635685137,0.0,1.0
2015-04-06,28.52,28.99,27.83,28.07,135916,23.7193269928205,24.110213517597,23.1454723075103,23.3450739371834,163424.717791247,0.0,1.0
2015-04-07,28.63,29.19,28.32,28.62,105191,23.8108110730873,24.2765482089912,23.5529923014262,23.8024943385176,126481.131648806,0.0,1.0
2015-04-08,28.46,28.75,28.19,28.75,70438,23.6694265854022,23.9106118879239,23.44487475202,23.9106118879239,84694.2984768524,0.0,1.0
2015-04-09,27.53,28.5,27.275,28.46,46791,22.8959702704189,23.702693523681,22.6838935388913,23.6694265854022,56261.2640908374,0.0,1.0
2015-04-10,28.48,28.68,27.19,27.53,105425,23.6860600545416,23.8523947459359,22.6132012950487,22.8959702704189,126762.492077035,0.0,1.0
2015-04-13,26.5,28.41,25.95,28.41,173671,22.0393466097385,23.6278429125536,21.5819262084043,23.6278429125536,208821.140730479,0.0,1.0
2015-04-14,27.39,27.45,25.97,26.26,88934,22.7795359864429,22.8294363938612,21.5985596775438,21.8397449800654,106933.796256856,0.0,1.0
2015-04-15,27.02,27.69,26.86,27.35,52082,22.4718168073636,23.0290380235343,22.3387490542482,22.7462690481641,62623.1359957895,0.0,1.0
2015-04-16,27.01,27.25,26.72,27.11,26936,22.4635000727939,22.663101702467,22.2223147702722,22.546667418491,32387.7115161205,0.0,1.0
2015-04-17,26.57,26.93,26.5,26.78,39313,22.0975637517265,22.3969661962362,22.0393466097385,22.2722151776905,47269.7543374386,0.0,1.0
2015-04-20,26.22,26.89,26.09,26.52,78308,21.8064780417866,22.3636992579573,21.6983604923803,22.0559800788779,94157.147067284,0.0,1.0
2015-04-21,26.61,26.65,26.2,26.24,44883,22.1308306900054,22.1640976282842,21.7898445726471,21.823111510926,53967.094445279,0.0,1.0
2015-04-22,26.68,26.78,26.115,26.53,14240,22.1890478319933,22.2722151776905,21.7191523288046,22.0642968134477,17122.104692217,0.0,1.0
2015-04-23,25.89,26.67,25.5001,26.64,62341,21.532025800986,22.1807310974236,21.207756320113,22.1557808937145,74958.5062231391,0.0,1.0
2015-04-24,26.76,26.83,25.77,25.98,64422,22.2555817085511,22.313798850539,21.4322249861495,21.6068764121135,77460.6902023876,0.0,1.0
2015-04-27,26.85,27.16,26.38,26.72,57834,22.3304323196785,22.5882510913396,21.939545794902,22.2223147702722,69539.3119922524,0.0,1.0
2015-04-28,26.97,27.28,26.81,26.98,72993,22.430233134515,22.6880519061761,22.2971653813996,22.4385498690847,87766.4176825136,0.0,1.0
2015-04-29,26.59,27.06,26.52,26.84,33404,22.1141972208659,22.5050837456424,22.0559800788779,22.3221155851088,40164.8023271641,0.0,1.0
2015-04-30,25.85,26.58,25.58,26.58,60130,21.4987588627072,22.1058804862962,21.274207029325,22.1058804862962,72300.010894874,0.0,1.0
2015-05-01,26.02,26.26,25.64,26.06,38857,21.6401433503923,21.8397449800654,21.3241074367432,21.6734102886712,46721.4622208901,0.0,1.0
2015-05-04,26.1,26.38,25.66,25.96,29178,21.70667722695,21.939545794902,21.3407409058827,21.590242942974,35083.4810891508,0.0,1.0
2015-05-05,25.99,26.68,25.5149,26.07,51399,21.6151931466832,22.1890478319933,21.2200650872761,21.6817270232409,61801.9002159592,0.0,1.0
2015-05-06,26.06,26.245,25.22,25.99,51051,21.6734102886712,21.8272698782108,20.9748045848153,21.6151931466832,61383.4667585932,0.0,1.0
2015-05-07,26.65,26.91,25.93,25.93,50341,22.1640976282842,22.3803327270967,21.5652927392649,21.5652927392649,60529.7663139673,0.0,1.0
2015-05-08,26.91,27.0,26.75,26.94,29413,22.3803327270967,22.4551833382242,22.2472649739813,22.4052829308059,35366.0439123721,0.0,1.0
2015-05-11,26.76,27.27,26.7,26.81,22509,22.2555817085511,22.6797351716064,22.2056813011328,22.2971653813996,27064.7088846286,0.0,1.0
2015-05-12,26.96,27.13,26.595,26.71,26776,22.4219163999453,22.5633008876304,22.1183555881508,22.2139980357025,32195.3283173316,0.0,1.0
2015-05-13,26.83,27.06,26.75,26.95,35372,22.313798850539,22.5050837456424,22.2472649739813,22.4135996653756,42531.1156722682,0.0,1.0
2015-05-14,27.03,27.26,26.76,26.89,53212,22.4801335419333,22.6714184370367,22.2555817085511,22.3636992579573,63981.8423372366,0.0,1.0
2015-05-15,26.97,27.11,26.63,26.88,23685,22.430233134515,22.546667418491,22.1474641591448,22.3553825233876,28478.7253957275,0.0,1.0
2015-05-18,27.39,27.77,26.8,27.0,33695,22.7795359864429,23.095571900092,22.2888486468299,22.4551833382242,40514.6992699615,0.0,1.0
2015-05-19,27.6,27.9099,27.5,27.53,51739,22.9541874124069,23.2119230167223,22.8710200667098,22.8959702704189,62210.7145133858,0.0,1.0
2015-05-20,27.4,27.65,27.4,27.65,28681,22.7878527210127,22.9957710852555,22.7878527210127,22.9957710852555,34485.8907779125,0.0,1.0
2015-05-21,26.92,27.5,26.89,27.32,34335,22.3886494616665,22.8710200667098,22.3636992579573,22.721318844455,41284.2320651172,0.0,1.0
2015-05-22,26.91,27.11,26.46,26.99,26511,22.3803327270967,22.546667418491,22.0060796714597,22.4468666036544,31876.6936443374,0.0,1.0
2015-05-26,26.54,26.98,26.47,26.98,35657,22.0726135480174,22.4385498690847,22.0143964060294,22.4385498690847,42873.7982451109,0.0,1.0
2015-05-27,26.4,26.76,26.04,26.47,83017,21.9561792640414,22.2555817085511,21.6567768195317,22.0143964060294,99819.2250866415,0.0,1.0
2015-05-28,26.92,27.15,26.17,26.25,30803,22.3886494616665,22.5799343567698,21.764894368938,21.8314282454957,37037.372951851,0.0,1.0
2015-05-29,26.35,27.38,26.23,26.95,64428,21.9145955911928,22.7712192518732,21.8147947763563,22.4135996653756,77467.9045723424,0.0,1.0
2015-06-01,26.86,27.235,26.1701,26.74,43415,22.3387490542482,22.6506266006124,21.7649775362837,22.2389482394116,52201.9785963904,0.0,1.0
2015-06-02,27.29,27.5199,26.83,26.84,36490,22.6963686407458,22.8875703685035,22.313798850539,22.3221155851088,43875.393273806,0.0,1.0
2015-06-03,27.41,27.5,26.84,27.47,44421,22.7961694555824,22.8710200667098,22.3221155851088,22.8460698630006,53411.5879587759,0.0,1.0
2015-06-04,27.31,27.4,27.12,27.27,40648,22.7130021098852,22.7878527210127,22.5549841530607,22.6797351716064,48874.951652334,0.0,1.0
2015-06-05,27.2,27.39,26.77,27.39,42710,22.6215180296184,22.7795359864429,22.2638984431208,22.7795359864429,51354.2901267266,0.0,1.0
2015-06-08,27.17,27.51,27.05,27.17,68615,22.5965678259093,22.8793368012795,22.4967670110727,22.5965678259093,82502.3324056507,0.0,1.0
2015-06-09,27.41,27.49,26.98,27.22,44100,22.7961694555824,22.8627033321401,22.4385498690847,22.6381514987578,53025.6191662056,0.0,1.0
2015-06-10,27.78,28.0,27.16,27.27,59079,23.1038886346617,23.2868567951954,22.5882510913396,22.6797351716064,71036.2937578292,0.0,1.0
2015-06-11,27.88,28.08,27.39,27.76,67806,23.1870559803589,23.3533906717531,22.7795359864429,23.0872551655223,81529.594856774,0.0,1.0
2015-06-12,27.93,28.27,27.835,27.88,55592,23.2286396532074,23.5114086285777,23.1496306747952,23.1870559803589,66843.5424192224,0.0,1.0
2015-06-15,28.2,28.57,27.61,27.9,72115,23.4531914865897,23.760910665669,22.9625041469766,23.2036894494983,86710.7148791591,0.0,1.0
2015-06-16,28.6,28.81,28.28,28.28,66676,23.7858608693782,23.9605122953421,23.5197253631474,23.5197253631474,80170.8885153271,0.0,1.0
2015-06-17,28.51,28.7483,28.34,28.63,62522,23.7110102582508,23.909198043047,23.5696257705656,23.8108110730873,75176.1397167688,0.0,1.0
2015-06-18,29.01,29.09,28.39,28.47,71988,24.1268469867364,24.1933808632941,23.6112094434142,23.6777433199719,86558.0107151204,0.0,1.0
2015-06-19,28.58,29.8099,28.44,29.36,171036,23.7692274002388,24.7921025849677,23.6527931162628,24.4179326966763,205652.829925422,0.0,1.0
2015-06-22,28.58,30.01,28.52,28.98,296395,23.7692274002388,24.9585204437077,23.7193269928205,24.1018967830273,356383.863781576,0.0,1.0
2015-06-23,28.98,29.35,28.67,28.71,132150,24.1018967830273,24.4096159621066,23.8440780113662,23.877344949645,158896.498249752,0.0,1.0
2015-06-24,28.95,29.15,28.5,28.85,144146,24.0769465793181,24.2432812707124,23.702693523681,23.993779233621,173320.428578954,0.0,1.0
2015-06-25,29.69,30.26,28.81,29.04,205289,24.6923849374769,25.1664388079505,23.9605122953421,24.1517971904455,246838.46560116,0.0,1.0
2015-06-26,29.55,30.05,29.33,29.7,456634,24.5759506535009,24.9917873819865,24.3929824929672,24.7007016720466,549054.434973722,0.0,1.0
2015-06-29,30.35,30.6,29.37,29.52,310626,25.6238592092847,25.8349288897565,24.796466061835,24.9231078701181,367918.783154412,0.46,1.0
2015-06-30,31.0,31.35,30.32,30.68,304238,26.1726403785115,26.4681379311721,25.5985308476281,25.9024711875075,360352.561438296,0.0,1.0
2015-07-01,31.78,32.15,31.16,31.75,169193,26.8311777815838,27.1435609086821,26.3077249740135,26.8058494199271,200399.460052424,0.0,1.0
2015-07-02,31.54,32.22,30.795,32.02,118098,26.6285508883308,27.2026604192142,25.9995632405246,27.0338046748368,139880.346310256,0.0,1.0
2015-07-06,32.87,33.0399,30.91,31.62,184933,27.7514415884411,27.8948845432898,26.0966552935417,26.6960931860818,219042.59245876,0.0,1.0
2015-07-07,33.36,33.57,32.34,32.97,202306,28.165138162166,28.3424366937623,27.3039738658407,27.8358694606298,239619.920241179,0.0,1.0
2015-07-08,32.67,33.22,32.34,33.01,88302,27.5825858440636,28.0469391411017,27.3039738658407,27.8696406095053,104588.683465328,0.0,1.0
2015-07-09,32.16,33.08,31.995,32.79,104118,27.152003695901,27.9287401200375,27.0126977067896,27.6838992906901,123321.833537666,0.0,1.0
2015-07-10,32.83,33.17,31.52,32.41,63295,27.7176704395656,28.0047252050073,26.611665313893,27.3630733763729,74969.3180215388,0.0,1.0
2015-07-13,32.77,33.64,32.45,32.83,94885,27.6670137162524,28.4015362042944,27.3968445252484,27.7176704395656,112385.871561319,0.0,1.0
2015-07-14,33.31,33.59,32.83,33.04,84792,28.1229242260716,28.3593222682001,27.7176704395656,27.894968971162,100431.288627574,0.0,1.0
2015-07-15,32.23,33.3711,32.09,33.31,96058,27.2111032064331,28.1745096559789,27.0929041853689,28.1229242260716,113775.223169492,0.0,1.0
2015-07-16,32.64,32.68,32.105,32.27,72211,27.557257482407,27.5910286312825,27.1055683661972,27.2448743553086,85529.8115752166,0.0,1.0
2015-07-17,32.45,32.79,32.25,32.64,35580,27.3968445252484,27.6838992906901,27.2279887808709,27.557257482407,42142.481004919,0.0,1.0
2015-07-20,31.33,32.11,30.91,32.01,131437,26.4512523567344,27.1097897598066,26.0966552935417,27.0253618876179,155679.631136693,0.0,1.0
2015-07-21,31.36,31.64,31.26,31.37,128964,26.476580718391,26.7129787605195,26.3921528462023,26.4850235056099,152750.503662687,0.0,1.0
2015-07-22,31.4,31.53,31.17,31.36,86665,26.5103518672665,26.6201081011119,26.3161677612324,26.476580718391,102649.75031735,0.0,1.0
2015-07-23,30.49,31.6,30.41,31.6,73977,25.7420582303489,26.679207611644,25.6745159325979,26.679207611644,87621.5378668044,0.0,1.0
2015-07-24,30.09,30.36,29.81,30.28,106784,25.4043467415939,25.6323019965035,25.1679486994654,25.5647596987526,126479.558505601,0.0,1.0
2015-07-27,29.24,29.9,29.18,29.87,70926,24.6867098279896,25.2439337844353,24.6360531046763,25.2186054227787,84007.8023539879,0.0,1.0
2015-07-28,29.74,29.9,28.9,29.4,42728,25.1088491889333,25.2439337844353,24.3996550625478,24.8217944234916,50608.8793810619,0.0,1.0
2015-07-29,29.04,29.89,28.7268,29.89,55248,24.5178540836121,25.2354909972164,24.2534259879169,25.2354909972164,65438.1054120227,0.0,1.0
2015-07-30,29.78,30.01,28.94,29.11,68778,25.1426203378088,25.3368044438429,24.4334262114233,24.5769535941442,81463.6188464397,0.0,1.0
2015-07-31,30.25,30.61,29.78,29.92,69066,25.5394313370959,25.8433716769754,25.1426203378088,25.2608193588731,81804.7384228708,0.0,1.0
2015-08-03,29.93,30.376,29.26,30.36,38666,25.2692621460919,25.6458104560538,24.7035954024273,25.6323019965035,45797.6720218157,0.0,1.0
2015-08-04,30.26,30.45,29.99,30.08,54307,25.5478741243148,25.7082870814734,25.3199188694052,25.3959039543751,64323.5445737532,0.0,1.0
2015-08-05,30.53,30.7,30.12,30.35,44149,25.7758293792244,25.9193567619453,25.4296751032506,25.6238592092847,52291.9728467165,0.0,1.0
2015-08-06,29.92,30.85,29.89,30.6,38119,25.2608193588731,26.0459985702284,25.2354909972164,25.8349288897565,45149.7817151913,0.0,1.0
2015-08-07,29.67,30.29,29.54,29.92,54608,25.0497496784012,25.5732024859714,24.9399934445558,25.2608193588731,64680.0619088426,0.0,1.0
2015-08-10,30.36,30.46,29.51,29.64,73669,25.6323019965035,25.7167298686923,24.9146650828992,25.0244213167446,87256.7294308991,0.0,1.0
2015-08-11,30.61,30.77,29.99,30.27,57407,25.8433716769754,25.9784562724774,25.3199188694052,25.5563169115337,67995.3177922819,0.0,1.0
2015-08-12,30.88,30.9,30.28,30.78,51678,26.071326931885,26.0882125063228,25.5647596987526,25.9868990596963,61209.6439958463,0.0,1.0
2015-08-13,31.29,31.38,30.775,30.8,39428,26.4174812078589,26.4934662928288,25.9826776660869,26.003784634134,46700.2175677895,0.0,1.0
2015-08-14,31.74,32.23,31.2,31.2,91645,26.7974066327083,27.2111032064331,26.341496122889,26.341496122889,108548.27632647,0.0,1.0
2015-08-17,32.01,32.05,31.5,31.5,66268,27.0253618876179,27.0591330364934,26.5947797394553,26.5947797394553,78490.6669824051,0.0,1.0
2015-08-18,32.37,32.4,32.065,32.12,53191,27.3293022274974,27.354630589154,27.0717972173217,27.1182325470255,63001.7062150828,0.0,1.0
2015-08-19,32.53,32.7199,31.93,32.49,41675,27.4643868229994,27.6247153522858,26.9578195898669,27.4306156741239,49361.6609297358,0.0,1.0
2015-08-20,31.77,32.43,31.65,32.43,38124,26.8227349943649,27.3799589508106,26.7214215477384,27.3799589508106,45155.70393006,0.0,1.0
2015-08-21,31.13,31.62,29.93,31.62,52285,26.2823966123569,26.6960931860818,25.2692621460919,26.6960931860818,61928.6008808936,0.0,1.0
2015-08-24,30.06,30.75,27.91,29.3,85094,25.3790183799373,25.9615706980397,23.5638191278793,24.7373665513028,100788.990405638,0.0,1.0
2015-08-25,30.52,31.32,30.09,30.75,62076,25.7673865920055,26.4428095695155,25.4043467415939,25.9615706980397,73525.4820365756,0.0,1.0
2015-08-26,31.4,31.56,30.57,31.2,48612,26.5103518672665,26.6454364627685,25.8096005280999,26.341496122889,57578.141838424,0.0,1.0
2015-08-27,31.01,31.6,30.59,31.49,49090,26.1810831657304,26.679207611644,25.8264861025377,26.5863369522364,58144.3055798616,0.0,1.0
2015-08-28,30.82,31.17,30.62,31.03,49197,26.0206702085718,26.3161677612324,25.8518144641943,26.1979687401682,58271.0409780495,0.0,1.0
2015-08-31,30.75,30.8999,30.375,30.56,84233,25.9615706980397,26.0881280784506,25.6449661773319,25.801157740881,99769.1850052654,0.0,1.0
2015-09-01,30.35,30.5099,29.95,30.4,63620,25.6238592092847,25.7588593769145,25.2861477205297,25.666073145379,75354.2619879974,0.0,1.0
2015-09-02,30.61,30.92,30.25,30.62,105228,25.8433716769754,26.1050980807605,25.5394313370959,25.8518144641943,124636.565238494,0.0,1.0
2015-09-03,31.25,32.88,31.22,32.0,214215,26.3837100589834,27.75988437566,26.3583816973268,27.016919100399,253725.451615198,0.0,1.0
2015-09-04,33.85,35.0,31.1501,31.5,279875,28.5788347358908,29.5497552660614,26.2993666146668,26.5947797394553,331495.977269582,0.0,1.0
2015-09-08,33.39,35.23,33.1,34.99,164264,28.1904665238226,29.7439393720955,27.9456256944752,29.5413124788425,194561.340634964,0.0,1.0
2015-09-09,33.1,33.67,32.7,33.67,95780,27.9456256944752,28.4268645659511,27.6079142057202,28.4268645659511,113445.948022798,0.0,1.0
2015-09-10,33.24,33.77,33.01,33.24,55502,28.0638247155395,28.5112924381398,27.8696406095053,28.0638247155395,65738.9539273472,0.0,1.0
2015-09-11,32.97,33.39,32.95,33.12,41158,27.8358694606298,28.1904665238226,27.8189838861921,27.962511268913,48749.3039123233,0.0,1.0
2015-09-14,32.2,33.28,32.14,33.13,56122,27.1857748447765,28.097595864415,27.1351181214632,27.9709540561318,66473.308571053,0.0,1.0
2015-09-15,32.37,32.92,32.01,32.22,114749,27.3293022274974,27.7936555245355,27.0253618876179,27.2026604192142,135913.646791272,0.0,1.0
2015-09-16,32.47,32.79,32.02,32.5,67082,27.4137300996861,27.6838992906901,27.0338046748368,27.4390584613427,79454.8035630124,0.0,1.0
2015-09-17,32.42,32.71,32.25,32.54,65324,27.3715161635917,27.6163569929391,27.2279887808709,27.4728296102182,77372.5528152146,0.0,1.0
2015-09-18,31.06,32.59,30.9,32.02,110227,26.2232971018248,27.5150435463126,26.0882125063228,27.0338046748368,130557.595664115,0.0,1.0
2015-09-21,31.8,31.83,31.14,31.45,40892,26.8480633560215,26.8733917176781,26.2908393995758,26.5525658033609,48434.242081314,0.0,1.0
2015-09-22,31.41,32.14,31.02,31.7,58285,26.5187946544854,27.1351181214632,26.1895259529493,26.7636354838328,69035.2587232071,0.0,1.0
2015-09-23,32.06,32.12,31.27,31.55,87667,27.0675758237123,27.1182325470255,26.4005956334211,26.6369936755496,103836.562177016,0.0,1.0
2015-09-24,32.24,32.33,31.5,31.69,118499,27.219545993652,27.2955310786219,26.5947797394553,26.7551926966139,140355.307942718,0.0,1.0
2015-09-25,32.9,33.25,32.56,32.7,257935,27.7767699500977,28.0722675027583,27.489715184656,27.6079142057202,305509.298426189,0.0,1.0
2015-09-28,32.66,33.1,32.19,32.9,170236,27.5741430568447,27.9456256944752,27.1773320575576,27.7767699500977,201634.834074014,0.0,1.0
2015-09-29,31.0,32.79,30.4,32.79,109267,26.2232971018248,27.7374810312527,25.715749415983,27.7374810312527,129170.522945579,0.06,1.0
2015-09-30,32.07,32.13,30.74,31.07,165098,27.1284238082426,27.1791785768268,26.0033597712933,26.2825109985063,195171.414949337,0.0,1.0
2015-10-01,31.77,32.0,30.76,32.0,98271,26.8746499653217,27.0692099115611,26.0202780274881,27.0692099115611,116171.54731424,0.0,1.0
2015-10-02,30.95,31.54,30.6061,31.34,49230,26.181001461338,26.6800900190824,25.8900920460697,26.5109074571351,58197.4872981857,0.0,1.0
2015-10-05,31.06,31.29,30.76,31.16,51621,26.274051870409,26.4686118166483,26.0202780274881,26.3586431513826,61024.019740395,0.0,1.0
2015-10-06,30.08,31.23,29.58,30.91,140447,25.4450573168674,26.4178570480641,25.0221009119993,26.1471649489485,166030.113722696,0.0,1.0
2015-10-07,31.19,31.22,30.05,30.05,68201,26.3840205356747,26.4093979199668,25.4196799325753,25.4196799325753,80624.1485115492,0.0,1.0
2015-10-08,30.54,31.47,30.29,31.13,64617,25.8341772093461,26.6208761224008,25.622699006912,26.3332657670905,76387.3052355651,0.0,1.0
2015-10-09,30.2,30.7199,29.97,30.64,52975,25.5465668540357,25.9863569238176,25.3520069077964,25.9187684903197,62624.6575182084,0.0,1.0
2015-10-12,30.15,30.7,29.92,30.17,61764,25.5042712135489,25.9695232589039,25.3097112673096,25.5211894697437,73014.6172148111,0.0,1.0
2015-10-13,30.01,30.7,29.98,30.07,27868,25.3858434201859,25.9695232589039,25.3604660358938,25.43659818877,32944.293642613,0.0,1.0
2015-10-14,29.4,30.31,29.13,30.08,69802,24.8698366062467,25.6396172631067,24.6414401476179,25.4450573168674,82516.7785575456,0.0,1.0
2015-10-15,29.87,29.9,29.22,29.22,42410,25.2674156268228,25.2927930111149,24.7175723004942,24.7175723004942,50135.190662524,0.0,1.0
2015-10-16,30.2,30.6,29.87,29.87,52368,25.5465668540357,25.8849319779303,25.2674156268228,25.2674156268228,61907.0894745359,0.0,1.0
2015-10-19,30.42,30.85,30.18,30.24,34335,25.7326676721777,26.0964101803643,25.529648597841,25.5804033664252,40589.2895873088,0.0,1.0
2015-10-20,30.34,30.48,30.06,30.35,34320,25.6649946473988,25.7834224407619,25.4281390606727,25.6734537754962,40571.5572633301,0.0,1.0
2015-10-21,30.1,30.79,30.0,30.42,48877,25.4619755730621,26.0456554117802,25.3773842920885,25.7326676721777,57780.1866072198,0.0,1.0
2015-10-22,30.37,30.56,30.08,30.1,36963,25.6903720316909,25.8510954655408,25.4450573168674,25.4619755730621,43695.9927483819,0.0,1.0
2015-10-23,29.9,30.37,29.63,30.36,84555,25.2927930111149,25.6903720316909,25.0643965524861,25.6819129035936,99957.1102680905,0.0,1.0
2015-10-26,31.0,31.04,29.68,29.7,48671,26.2232971018248,26.2571336142142,25.1066921929729,25.1236104491676,57536.6626912451,0.0,1.0
2015-10-27,30.8,31.29,30.645,31.0,77069,26.0541145398775,26.4686118166483,25.9229980543684,26.2232971018248,91107.4984477734,0.0,1.0
2015-10-28,31.4,31.8,30.59,30.84,48764,26.5616622257193,26.9000273496138,25.8764728498329,26.087951052267,57646.6030999133,0.0,1.0
2015-10-29,30.79,31.58,30.29,31.31,36257,26.0456554117802,26.7139265314718,25.622699006912,26.485530072843,42861.3913664497,0.0,1.0
2015-10-30,30.01,30.73,29.52,30.73,44060,25.3858434201859,25.994900643196,24.9713461434151,25.994900643196,52085.7463001841,0.0,1.0
2015-11-02,30.97,31.15,29.87,29.9,49984,26.1979197175327,26.3501840232852,25.2674156268228,25.2927930111149,59088.8321168498,0.0,1.0
2015-11-03,29.99,31.14,29.57,30.48,102418,25.3689251639911,26.3417248951879,25.0136417839019,25.7834224407619,121073.943816892,0.0,1.0
2015-11-04,29.06,29.98,28.55,29.98,95385,24.5822262509364,25.3604660358938,24.1508107179709,25.3604660358938,112759.848180732,0.0,1.0
2015-11-05,29.52,29.8699,28.51,29.09,40720,24.9713461434151,25.2673310355418,24.1169742055814,24.6076036352285,48137.3488275873,0.0,1.0
2015-11-06,29.15,29.38,28.755,29.35,39526,24.6583584038127,24.852918350052,24.3242228439668,24.8275409657599,46725.8558388805,0.0,1.0
2015-11-09,28.42,29.07,28.16,28.84,80865,24.0408420527052,24.5906853790338,23.8209047221737,24.3961254327944,95594.9585693234,0.0,1.0
2015-11-10,28.74,28.82,28.28,28.48,30742,24.3115341518208,24.3792071765997,23.9224142593421,24.0915968212893,36341.8069169374,0.0,1.0
2015-11-11,27.21,28.75,26.9809,28.75,92937,23.0172875529243,24.3199932799181,22.8234889282137,24.3199932799181,109865.932907404,0.0,1.0
2015-11-12,27.51,27.56,25.99,26.94,133372,23.2710613958452,23.313357036332,21.985273925046,22.7888910942955,157666.367579395,0.0,1.0
2015-11-13,25.98,27.25,25.8801,27.19,93859,21.9768147969486,23.0511240653137,21.892308107256,23.0003692967295,110955.87975463,0.0,1.0
2015-11-16,26.13,26.39,25.7,25.85,43788,22.1037017184091,22.3236390489405,21.7399592102225,21.8668461316829,51764.2001587032,0.0,1.0
2015-11-17,25.98,26.29,25.75,26.29,55405,21.9768147969486,22.2390477679669,21.7822548507093,22.2390477679669,65497.2940027623,0.0,1.0
2015-11-18,26.35,26.42,25.63,26.16,34989,22.2898025365511,22.3490164332326,21.6807453135409,22.1290791027012,41362.4189127812,0.0,1.0
2015-11-19,26.57,26.65,26.05,26.37,32468,22.475903354693,22.5435763794719,22.0360286936302,22.3067207927458,38382.2063294231,0.0,1.0
2015-11-20,26.94,27.3,26.57,26.81,19581,22.7888910942955,23.0934197058005,22.475903354693,22.6789224290298,23147.7757218317,0.0,1.0
2015-11-23,27.1,27.48,26.39,27.1,56325,22.9242371438533,23.2456840115531,22.3236390489405,22.9242371438533,66584.8765401241,0.0,1.0
2015-11-24,27.35,27.75,26.98,27.0,67965,23.1357153462873,23.4740804701819,22.8227276066849,22.8396458628796,80345.1599476174,0.0,1.0
2015-11-25,27.83,28.0,27.47,27.48,56865,23.5417534949608,23.6855586726159,23.2372248834557,23.2456840115531,67223.2402033583,0.0,1.0
2015-11-27,28.24,28.26,27.78,27.86,12368,23.8885777469526,23.9054960031474,23.4994578544739,23.5671308792528,14620.8921979273,0.0,1.0
2015-11-30,28.18,28.49,27.81,28.49,63790,23.8378229783685,24.1000559493867,23.524835238766,24.1000559493867,75409.6631068711,0.0,1.0
2015-12-01,28.93,29.31,28.07,28.25,94602,24.4722575856707,24.7937044533705,23.7447725692975,23.89703687505,111834.220869043,0.0,1.0
2015-12-02,28.58,29.877,26.21,29.36,208405,24.176188102263,25.2733370164909,22.171374743188,24.8360000938573,246366.998585789,0.0,1.0
2015-12-03,27.79,28.985,27.44,28.65,111939,23.5079169825713,24.5187827902062,23.2118474991636,24.2354019989445,132329.240923657,0.0,1.0
2015-12-04,27.86,28.27,27.5,27.86,51925,23.5671308792528,23.9139551312447,23.2626022677478,23.5671308792528,61383.3948396974,0.0,1.0
2015-12-07,27.46,28.09,27.33,28.09,51118,23.2287657553583,23.7616908254922,23.1187970900926,23.7616908254922,60429.3958096418,0.0,1.0
2015-12-08,27.25,27.68,26.781,26.87,35121,23.0511240653137,23.4148665735003,22.6543909575474,22.7296771976139,41518.4633637941,0.0,1.0
2015-12-09,26.86,27.16,26.73,26.99,75508,22.7212180695166,22.9749919124374,22.6112494042508,22.8311867347823,89262.1545990536,0.0,1.0
2015-12-10,26.35,26.99,26.27,26.9,46676,22.2898025365511,22.8311867347823,22.2221295117722,22.755054581906,55178.2636020743,0.0,1.0
2015-12-11,25.65,25.88,25.28,25.88,89947,21.6976635697357,21.892223515975,21.3846758301332,21.892223515975,106331.289660977,0.0,1.0
2015-12-14,25.89,26.01,25.645,25.78,49977,21.9006826440724,22.0021921812407,21.693434005687,21.8076322350014,59080.5570323264,0.0,1.0
2015-12-15,26.25,26.31,25.6,25.9,64130,22.2052112555774,22.2559660241616,21.6553679292489,21.9091417721697,75811.5957837225,0.0,1.0
2015-12-16,26.87,26.95,26.41,26.5,51112,22.7296771976139,22.7973502223928,22.3405573051352,22.4166894580115,60422.3028800503,0.0,1.0
2015-12-17,26.78,27.24,26.56,26.8,36207,22.6535450447377,23.0426649372164,22.4674442265957,22.6704633009324,42802.2836198539,0.0,1.0
2015-12-18,26.77,26.94,26.29,26.62,86800,22.6450859166403,22.7888910942955,22.2390477679669,22.5181989951799,102611.04809024,0.0,1.0
2015-12-21,26.16,26.79,25.96,26.61,85877,22.1290791027012,22.662004172835,21.9598965407539,22.5097398670825,101519.919088082,0.0,1.0
2015-12-22,26.29,26.35,25.8,26.17,76922,22.2390477679669,22.2898025365511,21.8245504911961,22.1375382307985,90933.7216727817,0.0,1.0
2015-12-23,26.26,26.58,26.03,26.46,116450,22.2136703836748,22.4843624827904,22.0191104374355,22.3828529456221,137661.941821526,0.0,1.0
2015-12-24,25.76,26.34,25.52,26.26,25912,21.7907139788067,22.2813434084537,21.5876949044699,22.2136703836748,30631.9985957869,0.0,1.0
2015-12-28,25.72,26.11,25.58,25.58,45669,21.7568774664172,22.0867834622144,21.6384496730541,21.6384496730541,53987.8335856357,0.0,1.0
2015-12-29,25.42,26.0,25.01,25.79,57597,21.5031036234963,21.9937330531434,21.1562793715044,21.8160913630987,68088.5776135204,0.0,1.0
2015-12-30,25.47,25.78,25.115,25.36,47157,21.6046131606647,21.8675668347835,21.3034887919157,21.5113070182354,55594.089145128,0.07,1.0
2015-12-31,25.47,25.82,24.77,25.47,147629,21.6046131606647,21.9014963411214,21.0108467997512,21.6046131606647,174042.025285877,0.0,1.0
2016-01-04,25.02,25.21,24.61,25.21,94679,21.2229062143632,21.3840713694683,20.8751287743996,21.3840713694683,111618.482222609,0.0,1.0
2016-01-05,24.93,25.2999,24.6101,24.83,93733,21.1465648251029,21.4603279349627,20.8752135981654,21.0617410592581,110503.228743141,0.0,1.0
2016-01-06,24.76,25.16,24.5,24.74,72811,21.0023644231668,21.3416594865459,20.7818226319703,20.9853996699978,85837.9715576885,0.0,1.0
2016-01-07,23.92,24.75,23.89,24.44,70499,20.2898447900706,20.9938820465823,20.2643976603172,20.7309283724635,83112.3203478252,0.0,1.0
2016-01-08,23.29,24.0699,23.19,23.91,96338,19.7554550652485,20.416995615072,19.6706312994038,20.2813624134862,113574.30201377,0.0,1.0
2016-01-11,23.91,24.1,23.49,23.49,67469,20.2813624134862,20.4425275685912,19.9251025969381,19.9251025969381,79540.2082518532,0.0,1.0
2016-01-12,24.45,24.59,23.79,24.05,62213,20.7394107490479,20.8581640212306,20.1795738944724,20.4001156856688,73343.8316259699,0.0,1.0
2016-01-13,24.16,24.45,23.88,24.41,72168,20.4934218280981,20.7394107490479,20.2559152837327,20.70548124271,85079.9292878174,0.0,1.0
2016-01-14,24.23,24.59,24.0,24.14,55268,20.5527984641894,20.8581640212306,20.3577038027464,20.4764570749291,65156.2677624307,0.0,1.0
2016-01-15,24.11,24.28,23.43,23.64,77588,20.4510099451757,20.5952103471118,19.8742083374312,20.0523382457053,91469.6479545391,0.0,1.0
2016-01-19,23.13,24.29,22.96,24.29,88679,19.6197370398969,20.6036927236963,19.4755366379608,20.6036927236963,104544.992923655,0.0,1.0
2016-01-20,23.4,23.73,22.61,22.81,110112,19.8487612076778,20.1286796349656,19.1786534575041,19.3483009891936,129812.675614402,0.0,1.0
2016-01-21,24.09,24.2,22.95,23.4,88981,20.4340451920067,20.527351334436,19.4670542613763,19.8487612076778,104901.02521837,0.0,1.0
2016-01-22,24.82,24.9,24.15,24.35,45898,21.0532586826736,21.1211176953494,20.4849394515136,20.6545869832032,54109.835307231,0.0,1.0
2016-01-25,24.65,24.9,24.455,24.71,40779,20.9090582807375,21.1211176953494,20.7436519373402,20.9599525402444,48074.9700203401,0.0,1.0
2016-01-26,25.05,25.26,24.46,24.69,54238,21.2483533441166,21.4264832523906,20.7478931256324,20.9429877870754,63941.9854327769,0.0,1.0
2016-01-27,24.31,25.305,24.18,24.81,52949,20.6206574768653,21.4646539470208,20.510386581267,21.0447763060891,62422.3641483848,0.0,1.0
2016-01-28,24.75,25.07,24.28,24.51,53270,20.9938820465823,21.2653180972856,20.5952103471118,20.7903050085548,62800.7958258789,0.0,1.0
2016-01-29,25.32,25.34,24.61,24.66,49276,21.4773775118975,21.4943422650665,20.8751287743996,20.917540657322,58092.209782542,0.0,1.0
2016-02-01,25.58,25.63,25.08,25.08,29854,21.6979193030939,21.7403311860163,21.27380047387,21.27380047387,35195.3249218283,0.0,1.0
2016-02-02,25.19,25.67,25.0,25.3,31100,21.3671066162993,21.7742606923542,21.2059414611942,21.4604127587286,36664.2528662443,0.0,1.0
2016-02-03,24.83,25.99,24.53,25.29,29950,21.0617410592581,22.0456967430575,20.8072697617238,21.4519303821441,35308.5007506115,0.0,1.0
2016-02-04,24.44,24.66,24.285,24.63,34348,20.7309283724635,20.917540657322,20.5994515354041,20.8920935275685,40493.3684067447,0.0,1.0
2016-02-05,23.49,24.43,23.18,24.28,50032,19.9251025969381,20.722445995879,19.6621489228193,20.5952103471118,58983.4694342102,0.0,1.0
2016-02-08,23.66,23.73,23.07,23.45,32427,20.0693029988742,20.1286796349656,19.56884278039,19.8911730906002,38228.6729161963,0.0,1.0
2016-02-09,23.41,23.7322,23.22,23.5,29694,19.8572435842623,20.1305457578141,19.6960784291572,19.9335849735226,35006.6985405228,0.0,1.0
2016-02-10,23.65,23.93,23.48,23.48,31081,20.0608206222897,20.2983271666551,19.9166202203536,19.9166202203536,36641.8534834644,0.0,1.0
2016-02-11,23.09,23.7,22.72,23.37,36660,19.585807533559,20.1032325052121,19.2719595999333,19.8233140779244,43219.0196166082,0.0,1.0
2016-02-12,23.35,23.66,22.84,23.27,21492,19.8063493247554,20.0693029988742,19.373748118947,19.7384903120796,25337.2386688528,0.0,1.0
2016-02-16,23.8,23.91,23.3,23.66,40226,20.1880562710569,20.2813624134862,19.763937441833,20.0693029988742,47423.0300899532,0.0,1.0
2016-02-17,23.93,24.07,23.72,24.07,31404,20.2983271666551,20.4170804388378,20.1201972583811,20.4170804388378,37022.6429907247,0.0,1.0
2016-02-18,23.97,24.15,23.745,23.9,26104,20.332256672993,20.4849394515136,20.1414031998423,20.2728800369017,30774.3941099821,0.0,1.0
2016-02-19,24.25,24.37,23.3,23.93,26530,20.5697632173584,20.6715517363721,19.763937441833,20.2983271666551,31276.6118502078,0.0,1.0
2016-02-22,25.14,25.81,24.133,24.44,55751,21.3246947333769,21.8930139645369,20.47051941132,20.7309283724635,65725.6836509964,0.0,1.0
2016-02-23,25.09,25.29,24.66,25.16,59359,21.2822828504545,21.4519303821441,20.917540657322,21.3416594865459,69979.2085494341,0.0,1.0
2016-02-24,24.83,25.01,24.34,24.81,32511,21.0617410592581,21.2144238377787,20.6461046066187,21.0447763060891,38327.7017663817,0.0,1.0
2016-02-25,24.96,25.01,24.74,24.82,11955,21.1720119548563,21.2144238377787,20.9853996699978,21.0532586826736,14093.9274281656,0.0,1.0
2016-02-26,25.38,25.42,24.85,25.03,33461,21.5282717714044,21.5622012777423,21.0787058124271,21.2313885909477,39447.6709053826,0.0,1.0
2016-02-29,25.48,25.68,25.29,25.52,29200,21.6130955372491,21.7827430689387,21.4519303821441,21.6470250435871,34424.3145882424,0.0,1.0
2016-03-01,25.98,26.05,25.43,25.58,23828,22.037214366473,22.0965910025644,21.5706836543268,21.6979193030939,28091.1838359123,0.0,1.0
2016-03-02,26.66,26.76,25.6,25.6,42318,22.6140159742175,22.6988397400623,21.7148840562629,21.7148840562629,49889.3200255218,0.0,1.0
2016-03-03,26.74,26.89,26.2,26.77,31655,22.6818749868933,22.8091106356605,22.2238266513315,22.7073221166468,37318.5506263976,0.0,1.0
2016-03-04,26.75,26.89,26.39,26.41,40742,22.6903573634778,22.8091106356605,22.3849918064366,22.4019565596056,48031.3501696633,0.0,1.0
2016-03-07,26.04,26.952,25.95,26.78,24748,22.0881086259799,22.8617013704843,22.0117672367196,22.7158044932312,29175.7855284185,0.0,1.0
2016-03-08,25.34,26.04,25.29,25.84,44242,21.4943422650665,22.0881086259799,21.4519303821441,21.9184610942903,52157.5522607196,0.0,1.0
2016-03-09,25.49,25.66,25.0,25.32,16820,21.6215779138336,21.7657783157697,21.2059414611942,21.4773775118975,19829.3483347341,0.0,1.0
2016-03-10,25.19,25.51,25.06,25.51,24722,21.3671066162993,21.6385426670026,21.2568357207011,21.6385426670026,29145.1337414564,0.0,1.0
2016-03-11,26.0,26.0,25.34,25.35,32096,22.054179119642,22.054179119642,21.4943422650665,21.5028246416509,37838.4520898707,0.0,1.0
2016-03-14,25.64,25.95,25.58,25.95,18281,21.7488135626008,22.0117672367196,21.6979193030939,22.0117672367196,21551.7429790293,0.0,1.0
2016-03-15,25.15,25.75,25.07,25.43,13687,21.3331771099614,21.84211970503,21.2653180972856,21.5706836543268,16135.808005797,0.0,1.0
2016-03-16,24.87,25.34,24.67,25.21,15856,21.095670565596,21.4943422650665,20.9260230339065,21.3840713694683,18692.8743873688,0.0,1.0
2016-03-17,25.4,25.58,24.72,24.93,17728,21.5452365245733,21.6979193030939,20.9684349168288,21.1465648251029,20899.8030486425,0.0,1.0
2016-03-18,26.07,26.33,24.96,25.55,71816,22.1135557557333,22.3340975469298,21.1720119548563,21.6724721733405,84664.9512489456,0.0,1.0
2016-03-21,25.01,25.89,24.84,25.89,31819,21.2144238377787,21.9608729772127,21.0702234358426,21.9608729772127,37511.8926672357,0.0,1.0
2016-03-22,25.31,25.38,24.5,24.98,31666,21.468895135313,21.5282717714044,20.7818226319703,21.1889767080253,37331.5186901124,0.0,1.0
2016-03-23,24.61,25.3,24.56,25.3,16134,20.8751287743996,21.4604127587286,20.8327168914772,21.4604127587286,19020.612724887,0.0,1.0
2016-03-24,24.53,24.57,24.21,24.53,17697,20.8072697617238,20.8411992680617,20.5358337110205,20.8072697617238,20863.2566872645,0.0,1.0
2016-03-28,24.64,24.96,24.35,24.44,15859,20.900575904153,21.1720119548563,20.6545869832032,20.7309283724635,18696.4111320183,0.0,1.0
2016-03-29,25.9,25.97,24.47,24.59,42911,21.9693553537972,22.0287319898886,20.7563755022169,20.8581640212306,50588.4165512351,0.0,1.0
2016-03-30,26.12,26.328,25.9,25.9,49825,22.2153442747471,22.392250538497,22.0282318803962,22.0282318803962,58582.43671152,0.07,1.0
2016-03-31,26.22,26.35,25.91,26.08,26919,22.3003953630884,22.4109617779321,22.0367369892303,22.1813238394105,31650.3886369776,0.0,1.0
2016-04-01,26.22,26.23,25.84,25.84,20649,22.3003953630884,22.3089004719225,21.9772012273914,21.9772012273914,24278.3489343939,0.0,1.0
2016-04-04,26.26,26.3109,25.99,26.29,50862,22.3344157984249,22.3777068023906,22.1047778599034,22.3599311249273,59801.7038840207,0.0,1.0
2016-04-05,25.85,26.315,25.7,26.13,66500,21.9857063362256,22.3811938970126,21.8581297037136,22.2238493835812,78188.2998758872,0.0,1.0
2016-04-06,25.43,26.05,25.32,25.81,36985,21.6284917651921,22.1558085129082,21.5349355680167,21.951685900889,43485.6281339804,0.0,1.0
2016-04-07,24.85,25.405,24.53,25.37,20190,21.1351954528126,21.6072289931068,20.8630319701204,21.5774611121873,23738.6733006641,0.0,1.0
2016-04-08,25.47,25.52,24.7,25.09,36531,21.6625122005286,21.7050377446993,21.0076188203006,21.3393180648317,42951.8313197901,0.0,1.0
2016-04-11,25.55,25.94,25.35,25.65,40306,21.7305530712017,22.0622523157327,21.5604508945191,21.815604159543,47390.340072143,0.0,1.0
2016-04-12,25.39,25.8,25.0,25.65,20960,21.5944713298556,21.9431807920549,21.2627720853245,21.815604159543,24644.0115097533,0.0,1.0
2016-04-13,26.22,26.29,25.17,25.45,38359,22.3003953630884,22.3599311249273,21.4073589355047,21.6455019828604,45101.127743446,0.0,1.0
2016-04-14,26.46,26.63,25.72,26.29,44356,22.5045179751075,22.6491048252877,21.8751399213819,22.3599311249273,52152.1838991707,0.0,1.0
2016-04-15,27.54,27.62,26.43,26.53,41456,23.4230697291935,23.4911105998665,22.4790026486051,22.5640537369464,48742.4685662374,0.0,1.0
2016-04-18,28.16,28.23,27.25,27.25,37117,23.9503864769095,24.0099222387485,23.1764215730037,23.1764215730037,43640.8289698243,0.0,1.0
2016-04-19,28.35,28.53,27.81,28.26,46297,24.111983544758,24.2650755037724,23.652707667715,24.0354375652508,54434.3416444204,0.0,1.0
2016-04-20,27.25,28.2,27.11,28.2,37947,23.1764215730037,23.9844069122461,23.0573500493259,23.9844069122461,44616.713013388,0.0,1.0
2016-04-21,26.86,27.36,26.78,27.25,35487,22.8447223284727,23.2699777701792,22.7766814577996,23.1764215730037,41724.333799934,0.0,1.0
2016-04-22,27.04,27.18,26.82,26.95,33861,22.997814287487,23.1168858111648,22.8107018931362,22.9212683079798,39812.5416856755,0.0,1.0
2016-04-25,26.67,27.19,26.42,27.19,54116,22.6831252606242,23.125390919999,22.470497539771,23.125390919999,63627.6396403537,0.0,1.0
2016-04-26,26.92,27.29,26.37,26.77,45437,22.8957529814775,23.2104420083403,22.4279719956003,22.7681763489655,53423.1846836193,0.0,1.0
2016-04-27,26.75,26.93,26.42,26.9,29403,22.7511661312972,22.9042580903116,22.470497539771,22.8787427638092,34570.9861842213,0.0,1.0
2016-04-28,26.72,26.94,26.44,26.53,32186,22.7256508047949,22.9127631991457,22.4875077574392,22.5640537369464,37843.1371399294,0.0,1.0
2016-04-29,26.24,26.69,25.88,26.69,29375,22.3174055807566,22.7001354782925,22.0112216627279,22.7001354782925,34538.0647947999,0.0,1.0
2016-05-02,26.39,26.52,25.565,26.23,27037,22.4449822132686,22.5555486281123,21.7433107344529,22.3089004719225,31789.1287781107,0.0,1.0
2016-05-03,26.41,26.6,25.67,26.3,48189,22.4619924309368,22.6235894987853,21.8326143772112,22.3684362337614,56658.8869581825,0.0,1.0
2016-05-04,26.59,26.68,26.15,26.19,32094,22.6150843899512,22.6916303694583,22.2408596012495,22.274880036586,37734.9668604019,0.0,1.0
2016-05-05,26.38,26.69,26.12,26.6,40373,22.4364771044344,22.7001354782925,22.2153442747471,22.6235894987853,47469.116253973,0.0,1.0
2016-05-06,26.22,26.405,26.03,26.25,24551,22.3003953630884,22.4577398765198,22.1387982952399,22.3259106895908,28866.1797030512,0.0,1.0
2016-05-09,26.38,26.58,25.825,26.31,14108,22.4364771044344,22.606579281117,21.9644435641402,22.3769413425955,16587.6772127672,0.0,1.0
2016-05-10,26.88,26.9,26.2,26.39,21371,22.8617325461409,22.8787427638092,22.2833851454201,22.4449822132686,25127.2504759036,0.0,1.0
2016-05-11,26.67,27.09,26.27,26.68,42599,22.6831252606242,23.0403398316577,22.342920907259,22.6916303694583,50086.3667129763,0.0,1.0
2016-05-12,26.66,26.83,26.37,26.83,31688,22.6746201517901,22.8192070019703,22.4279719956003,22.8192070019703,37257.6067137912,0.0,1.0
2016-05-13,26.43,26.795,26.34,26.58,22095,22.4790026486051,22.7894391210508,22.4024566690979,22.606579281117,25978.503545229,0.0,1.0
2016-05-16,27.47,27.82,26.375,26.38,36899,23.3635339673546,23.6612127765491,22.4322245500174,22.4364771044344,43384.5124379002,0.0,1.0
2016-05-17,26.63,27.45,26.52,27.45,37554,22.6491048252877,23.3465237496863,22.5555486281123,23.3465237496863,44154.63779758,0.0,1.0
2016-05-18,26.56,26.84,26.27,26.52,14992,22.5895690634488,22.8277121108044,22.342920907259,22.5555486281123,17627.0525073579,0.0,1.0
2016-05-19,26.6,26.96,26.24,26.48,35285,22.6235894987853,22.929773416814,22.3174055807566,22.5215281927757,41486.8294905366,0.0,1.0
2016-05-20,27.05,27.44,26.48,26.63,50460,23.0063193963211,23.3380186408522,22.5215281927757,22.6491048252877,59329.0467930418,0.0,1.0
2016-05-23,26.99,27.38,26.72,26.97,31953,22.9552887433164,23.2869879878474,22.7256508047949,22.9382785256481,37569.1841493868,0.0,1.0
2016-05-24,26.78,27.08,26.52,26.9,91289,22.7766814577996,23.0318347228235,22.5555486281123,22.8787427638092,107334.311389021,0.0,1.0
2016-05-25,27.14,27.46,26.56,26.7,41928,23.0828653758283,23.3550288585205,22.5895690634488,22.7086405871266,49297.42913077,0.0,1.0
2016-05-26,26.86,27.36,26.72,27.07,36594,22.8447223284727,23.2699777701792,22.7256508047949,23.0233296139894,43025.9044459882,0.0,1.0
2016-05-27,27.4,27.59,26.57,26.92,45966,23.3039982055157,23.4655952733641,22.5980741722829,22.8957529814775,54045.1637909027,0.0,1.0
2016-05-31,27.49,27.64,27.4,27.4,37407,23.3805441850228,23.5081208175348,23.3039982055157,23.3039982055157,43981.8005031176,0.0,1.0
2016-06-01,27.47,27.59,26.54,27.37,22227,23.3635339673546,23.4655952733641,22.5725588457805,23.2784828790133,26133.7043810729,0.0,1.0
2016-06-02,28.01,28.14,27.4,27.48,60023,23.8228098443976,23.9333762592413,23.3039982055157,23.3720390761887,70572.8770443667,0.0,1.0
2016-06-03,28.1,28.41,28.02,28.04,47431,23.8993558239048,24.1630141977628,23.8313149532317,23.8483251709,55767.6579159881,0.0,1.0
2016-06-06,28.43,28.845,28.14,28.19,47544,24.1800244154311,24.5329864320474,23.9333762592413,23.9759018034119,55900.5192375816,0.0,1.0
2016-06-07,28.59,29.1199,28.25,28.25,29273,24.3161061567771,24.7667918738977,24.0269324564167,24.0269324564167,34418.1368761933,0.0,1.0
2016-06-08,29.54,29.95,28.0,28.6,54364,25.1240914960195,25.4728009582188,23.8143047355635,24.3246112656113,63919.2290895148,0.0,1.0
2016-06-09,29.4,29.55,28.74,29.47,40360,25.0050199723416,25.1325966048536,24.4436827892891,25.0645557341806,47453.8313231702,0.0,1.0
2016-06-10,29.0,29.3,28.12,29.0,27751,24.6648156189765,24.9199688840003,23.916366041573,24.6648156189765,32628.6242083571,0.0,1.0
2016-06-13,28.9,29.24,28.68,28.79,40981,24.5797645306352,24.8689382309956,24.3926521362843,24.4862083334597,48183.9807099809,0.0,1.0
2016-06-14,28.66,28.93,28.39,28.93,18507,24.375641918616,24.6052798571375,24.1460039800945,24.6052798571375,21759.8626436549,0.0,1.0
2016-06-15,29.09,29.3,28.7501,28.84,54825,24.7413615984836,24.9199688840003,24.4522729492115,24.5287338776304,64461.2562510605,0.0,1.0
2016-06-16,27.98,30.105,27.48,29.45,113118,23.7972945178952,25.6046301451478,23.3720390761887,25.0475455165123,133000.061734746,0.0,1.0
2016-06-17,28.01,28.03,27.67,28.0,62987,23.8228098443976,23.8398200620659,23.5336361440372,23.8143047355635,74057.8412674062,0.0,1.0
2016-06-20,28.55,29.23,27.93,28.4,95922,24.2820857214406,24.8604331221614,23.7547689737246,24.1545090889287,112781.625574359,0.0,1.0
2016-06-21,28.47,28.73,27.95,28.69,30584,24.2140448507676,24.4351776804549,23.7717791913928,24.4011572451184,35959.5633594607,0.0,1.0
2016-06-22,28.49,28.82,28.27,28.42,50206,24.2310550684358,24.5117236599621,24.043942674085,24.1715193065969,59030.4027604331,0.0,1.0
2016-06-23,29.52,29.69,28.88,29.04,65811,25.1070812783512,25.2516681285314,24.5627543129669,24.698836054313,77378.1985433386,0.0,1.0
2016-06-24,28.24,28.9245,27.89,28.21,87224,24.0184273475826,24.6006020472788,23.720748538388,23.9929120210802,102554.831103374,0.0,1.0
2016-06-27,27.51,27.97,27.1,27.97,56377,23.3975544026911,23.7887894090611,23.0488449404918,23.7887894090611,66286.0418361339,0.0,1.0
2016-06-28,27.36,27.8,27.18,27.68,48558,23.2699777701792,23.6442025588809,23.1168858111648,23.5421412528713,57092.7438402004,0.0,1.0
2016-06-29,27.5,27.56,27.14,27.3,25698,23.6271923412126,23.678742579048,23.3178909142004,23.4553582150947,29910.2402771455,0.28,1.0
2016-06-30,27.63,27.64,27.22,27.53,59116,23.7388845231893,23.7474762294952,23.3866245646475,23.6529674601303,68805.8901168856,0.0,1.0
2016-07-01,27.35,27.97,27.1,27.62,44359,23.4983167466242,24.0310025375897,23.2835240889768,23.7302928168834,51630.0236770914,0.0,1.0
2016-07-05,26.98,27.36,26.6195,27.15,64812,23.1804236133061,23.5069084529301,22.8706926009785,23.3264826205063,75435.5394521888,0.0,1.0
2016-07-06,26.55,27.16,26.44,26.94,34591,22.8109802421525,23.3350743268122,22.7164714727877,23.1460567880825,40260.9199714663,0.0,1.0
2016-07-07,26.38,27.171,26.26,26.7,22772,22.6649212349523,23.3445252037487,22.5618207592816,22.939855836741,26504.6303833433,0.0,1.0
2016-07-08,27.08,27.3399,26.71,26.71,33801,23.266340676365,23.4896391232552,22.9484475430469,22.9484475430469,39341.4285784027,0.0,1.0
2016-07-11,27.49,27.65,27.02,27.21,26736,23.6186006349067,23.756067935801,23.2147904385296,23.3780328583416,31118.3821328415,0.0,1.0
2016-07-12,28.04,28.31,27.16,27.57,50739,24.091144481731,24.3231205519902,23.3350743268122,23.6873342853539,59055.7896109456,0.0,1.0
2016-07-13,27.94,28.04,27.515,28.0,31518,24.005227418672,24.091144481731,23.6400799006715,24.0567776565074,36684.2148437649,0.0,1.0
2016-07-14,28.0,28.27,27.92,28.1,15407,24.0567776565074,24.2887537267666,23.9880440060602,24.1426947195663,17932.4099910491,0.0,1.0
2016-07-15,27.76,28.2,27.7,28.2,25113,23.8505767051659,24.2286117826253,23.7990264673305,24.2286117826253,29229.3510810162,0.0,1.0
2016-07-18,28.75,29.26,27.74,29.26,53491,24.7011556294496,25.1393326510502,23.8333932925541,25.1393326510502,62258.8786156426,0.0,1.0
2016-07-19,28.94,29.1,28.131,28.62,40789,24.8643980492616,25.0018653501559,24.1693290091146,24.5894634474729,47474.8537109691,0.0,1.0
2016-07-20,29.48,29.81,28.75,28.95,54921,25.3283501897799,25.6118764978745,24.7011556294496,24.8729897555675,63923.2744284032,0.0,1.0
2016-07-21,29.26,29.35,28.89,29.35,58682,25.1393326510502,25.2166580078033,24.8214395177321,25.2166580078033,68300.7518072788,0.0,1.0
2016-07-22,29.43,29.71,28.93,29.16,55867,25.2853916582504,25.5259594348155,24.8558063429557,25.0534155879913,65024.3362737679,0.0,1.0
2016-07-25,28.99,29.35,28.62,29.35,18600,24.907356580791,25.2166580078033,24.5894634474729,25.2166580078033,21648.7846974436,0.0,1.0
2016-07-26,29.0,29.12,28.62,28.91,24281,24.9159482870969,25.0190487627677,24.5894634474729,24.8386229303439,28260.9753354101,0.0,1.0
2016-07-27,28.77,29.07,28.69,28.97,21712,24.7183390420613,24.9760902312382,24.6496053916142,24.8901731681793,25270.8824382202,0.0,1.0
2016-07-28,28.65,29.0199,28.61,28.65,15292,24.6152385663906,24.9330457826457,24.580871741167,24.6152385663906,17798.5599781348,0.0,1.0
2016-07-29,28.53,28.77,27.9,28.46,21303,24.5121380907199,24.7183390420613,23.9708605934484,24.4519961465786,24794.8419575075,0.0,1.0
2016-08-01,28.33,28.67,28.16,28.64,23150,24.3403039646019,24.6324219790024,24.1942449574017,24.6066468600847,26944.5895562269,0.0,1.0
2016-08-02,27.28,28.39,27.26,28.13,17152,23.4381748024829,24.3918542024373,23.4209913898711,24.168469838484,19963.4384478792,0.0,1.0
2016-08-03,27.0,27.49,26.7201,27.17,12788,23.1976070259178,23.6186006349067,22.9571251664158,23.3436660331181,14884.1214360704,0.0,1.0
2016-08-04,27.34,27.59,26.96,26.96,21490,23.4897250403183,23.7045176979657,23.1632402006943,23.1632402006943,25012.4937176378,0.0,1.0
2016-08-05,27.87,28.07,27.11,27.4,25484,23.9450854745307,24.1169196006487,23.2921157952827,23.5412752781537,29661.1628618093,0.0,1.0
2016-08-08,27.32,28.02,27.27,27.76,9890,23.4725416277065,24.0739610691192,23.429583096177,23.8505767051659,11511.1011106299,0.0,1.0
2016-08-09,27.64,27.8,27.18,27.3425,25396,23.7474762294952,23.8849435303895,23.352257739424,23.4918729668948,29558.7385041009,0.0,1.0
2016-08-10,27.73,27.95,27.38,27.62,24253,23.8248015862482,24.0138191249779,23.5240918655419,23.7302928168834,28228.3857670484,0.0,1.0
2016-08-11,28.07,28.24,27.57,27.93,26564,24.1169196006487,24.2629786078489,23.6873342853539,23.9966357123661,30918.1890700479,0.0,1.0
2016-08-12,28.57,28.78,27.82,27.94,27793,24.5465049159434,24.7269307483672,23.9021269430013,24.005227418672,32348.6383384973,0.0,1.0
2016-08-15,28.77,29.24,28.546,28.58,19203,24.7183390420613,25.1221492384384,24.5258848208093,24.5550966222493,22350.6243303769,0.0,1.0
2016-08-16,28.77,28.83,28.1,28.55,49185,24.7183390420613,24.7698892798967,24.1426947195663,24.5293215033316,57247.0685668691,0.0,1.0
2016-08-17,29.07,29.17,28.47,28.67,41631,24.9760902312382,25.0620072942972,24.4605878528845,24.6324219790024,48454.868588133,0.0,1.0
2016-08-18,29.25,29.37,28.78,28.78,24758,25.1307409447443,25.2338414204151,24.7269307483672,24.7269307483672,28816.1619107155,0.0,1.0
2016-08-19,29.27,29.811,28.5,29.17,57462,25.1479243573561,25.6127356685051,24.4863629718022,25.0620072942972,66880.7777572314,0.0,1.0
2016-08-22,29.63,29.64,28.66,29.5,31574,25.4572257843684,25.4658174906743,24.6238302726965,25.3455336023917,36749.3939804883,0.0,1.0
2016-08-23,28.99,29.685,28.94,29.64,16741,24.907356580791,25.5044801690508,24.8643980492616,25.4658174906743,19485.070140855,0.0,1.0
2016-08-24,28.54,29.0,28.46,29.0,19814,24.5207297970257,24.9159482870969,24.4519961465786,24.9159482870969,23061.7752685563,0.0,1.0
2016-08-25,28.66,28.75,28.275,28.35,28171,24.6238302726965,24.7011556294496,24.2930495799195,24.3574873772137,32788.5975113808,0.0,1.0
2016-08-26,27.85,28.61,27.8,28.61,13708,23.927902061919,24.580871741167,23.8849435303895,24.580871741167,15954.9215393847,0.0,1.0
2016-08-29,28.36,28.555,27.84,27.84,32416,24.3660790835196,24.5336173564846,23.9193103556131,23.9193103556131,37729.4088576523,0.0,1.0
2016-08-30,28.62,28.7061,28.2,28.2,76391,24.5894634474729,24.6634380387667,24.2286117826253,24.2286117826253,88912.4898829255,0.0,1.0
2016-08-31,31.71,31.89,29.8038,29.9,160866,27.2443006959946,27.3989514095007,25.6065496399648,25.6892018546275,187234.053717149,0.0,1.0
2016-09-01,32.27,32.31,31.41,31.81,97094,27.7254362491248,27.7598030743484,26.9865495068178,27.3302177590536,113008.983946967,0.0,1.0
2016-09-02,33.5,33.74,32.31,32.31,169629,28.7822161247499,28.9884170760914,27.7598030743484,27.7598030743484,197433.424701218,0.0,1.0
2016-09-06,33.7,34.3,33.3757,33.74,54059,28.9540502508678,29.4695526292215,28.6754212153676,28.9884170760914,62919.9812881239,0.0,1.0
2016-09-07,33.51,33.86,33.3601,33.65,67583,28.7908078310558,29.0915175517622,28.6620181535304,28.9110917193383,78660.7428068457,0.0,1.0
2016-09-08,33.14,33.66,32.73,33.66,54167,28.4729146977377,28.9196834256442,28.120654739196,28.9196834256442,63045.6839089476,0.0,1.0
2016-09-09,32.38,33.21,32.37,32.88,75333,27.8199450184896,28.5330566418789,27.8113533121837,28.2495303337844,87681.0697641139,0.0,1.0
2016-09-12,32.86,32.89,32.0,32.34,89718,28.2323469211726,28.2581220400903,27.4934601788656,27.785578193266,104423.960509959,0.0,1.0
2016-09-13,31.84,32.58,31.44,32.58,85347,27.3559928779713,27.9917791446075,27.0123246257354,27.9917791446075,99336.4961060599,0.0,1.0
2016-09-14,31.25,31.9,31.2,31.9,37958,26.8490822059234,27.4075431158066,26.8061236743939,27.4075431158066,44179.8155669658,0.0,1.0
2016-09-15,31.55,31.875,31.04,31.38,36035,27.1068333951003,27.3860638500419,26.6686563734996,26.9607743879001,41941.6105684075,0.0,1.0
2016-09-16,31.69,32.42,30.91,31.65,149126,27.2271172833828,27.8543118437132,26.556964191523,27.1927504581592,173569.713268332,0.0,1.0
2016-09-19,31.53,31.93,31.27,31.93,45653,27.0896499824885,27.4333182347243,26.8662656185352,27.4333182347243,53136.1273006662,0.0,1.0
2016-09-20,31.46,31.77,30.98,31.58,103142,27.0295080383472,27.29585093383,26.6171061356642,27.132608514018,120048.330713104,0.0,1.0
2016-09-21,31.99,32.1,31.06,31.26,31674,27.4848684725597,27.5793772419245,26.6858397861114,26.8576739122293,36865.785296066,0.0,1.0
2016-09-22,32.88,32.91,31.7,32.13,37219,28.2495303337844,28.2753054527021,27.2357089896887,27.6051523608422,43319.6837448469,0.0,1.0
2016-09-23,32.54,33.05,32.1,32.6,63886,27.9574123193839,28.3955893409846,27.5793772419245,28.0089625572193,74357.75586994,0.0,1.0
2016-09-26,31.8,32.56,31.345,32.56,56001,27.3216260527477,27.9745957319957,26.9307034158294,27.9745957319957,65180.3006366418,0.0,1.0
2016-09-27,31.48,31.85,31.28,31.66,51931,27.046691450959,27.3645845842772,26.8748573248411,27.2013421644651,60443.1740926314,0.0,1.0
2016-09-28,30.91,31.56,30.66,31.2,60314,26.556964191523,27.1154251014062,26.3421715338756,26.8061236743939,70200.258077506,0.0,1.0
2016-09-29,29.69,30.73,29.29,30.73,56443,25.568917966345,26.4645621120169,25.2244394487789,26.4645621120169,65540.2263093713,0.07,1.0
2016-09-30,29.77,30.26,29.3177,29.72,35343,25.6378136698582,26.0597998538767,25.2482945861203,25.5947538551625,41039.4241704394,0.0,1.0
2016-10-03,29.8,30.3,29.55,29.77,34659,25.6636495586757,26.0942477056333,25.4483504851969,25.6378136698582,40245.1801579735,0.0,1.0
2016-10-04,29.75,30.0,29.55,29.55,38133,25.6205897439799,25.8358888174587,25.4483504851969,25.4483504851969,44279.1036949711,0.0,1.0
2016-10-05,29.8,29.95,29.65,29.9,40614,25.6636495586757,25.792829002763,25.5344701145884,25.7497691880672,47159.980003345,0.0,1.0
2016-10-06,29.65,29.75,29.45,29.65,20692,25.5344701145884,25.6205897439799,25.3622308558053,25.5344701145884,24027.0425525488,0.0,1.0
2016-10-07,29.6,30.05,29.3,29.75,37286,25.4914102998926,25.8789486321545,25.233051411718,25.6205897439799,43295.5880830434,0.0,1.0
2016-10-10,29.85,30.3,29.3,29.6,76023,25.7067093733714,26.0942477056333,25.233051411718,25.4914102998926,88276.0417539348,0.0,1.0
2016-10-11,29.95,30.05,29.9,30.0,33446,25.792829002763,25.8789486321545,25.7497691880672,25.8358888174587,38836.6743288491,0.0,1.0
2016-10-12,30.25,30.7999,29.75,30.0,36565,26.0511878909376,26.5247597329616,25.6205897439799,25.8358888174587,42458.3805786751,0.0,1.0
2016-10-13,29.4,30.1,29.35,30.0,32145,25.3191710411096,25.9220084468503,25.2761112264138,25.8358888174587,37325.9850595244,0.0,1.0
2016-10-14,29.9,30.1,29.6,29.65,35753,25.7497691880672,25.9220084468503,25.4914102998926,25.5344701145884,41515.5061077361,0.0,1.0
2016-10-17,29.6,30.3,29.35,29.95,28560,25.4914102998926,26.0942477056333,25.2761112264138,25.792829002763,33163.1710468197,0.0,1.0
2016-10-18,30.15,30.3,29.6,29.9,25332,25.965068261546,26.0942477056333,25.4914102998926,25.7497691880672,29414.8966722002,0.0,1.0
2016-10-19,30.05,30.45,29.825,30.15,24509,25.8789486321545,26.2234271497206,25.6851794660236,25.965068261546,28459.2492712361,0.0,1.0
2016-10-20,29.45,30.15,29.3,29.95,28732,25.3622308558053,25.965068261546,25.233051411718,25.792829002763,33362.893225393,0.0,1.0
2016-10-21,29.05,29.3,28.7,29.15,55295,25.0177523382392,25.233051411718,24.7163336353689,25.1038719676307,64207.1968849403,0.0,1.0
2016-10-24,29.3,29.65,28.5,29.05,46342,25.233051411718,25.5344701145884,24.5440943765858,25.0177523382392,53811.1930200182,0.0,1.0
2016-10-25,28.95,30.249,28.8442,29.3,25901,24.9316327088477,26.0503266946436,24.8405181409514,25.233051411718,30075.6055071315,0.0,1.0
2016-10-26,28.7,29.05,28.7,28.85,45688,24.7163336353689,25.0177523382392,24.7163336353689,24.8455130794562,53051.7842712568,0.0,1.0
2016-10-27,27.85,29.15,27.75,28.75,27569,23.9843167855409,25.1038719676307,23.8981971561493,24.7593934500646,32012.4461691096,0.0,1.0
2016-10-28,28.15,28.8,27.9,27.95,31128,24.2426756737155,24.8024532647604,24.0273766002366,24.0704364149324,36145.069619937,0.0,1.0
2016-10-31,28.0,28.55,28.0,28.2,32640,24.1134962296282,24.5871541912816,24.1134962296282,24.2857354884112,37900.766910651,0.0,1.0
2016-11-01,27.95,28.3,27.45,27.95,39158,24.0704364149324,24.3718551178027,23.6398382679747,24.0704364149324,45469.308538213,0.0,1.0
2016-11-02,27.6,28.05,27.55,27.75,22229,23.769017712062,24.1565560443239,23.7259578973663,23.8981971561493,25811.7692296833,0.0,1.0
2016-11-03,26.9,27.85,26.8,27.75,22044,23.1661803063213,23.9843167855409,23.0800606769298,23.8981971561493,25596.9517701714,0.0,1.0
2016-11-04,27.85,28.2,26.8,26.8,42825,23.9843167855409,24.2857354884112,23.0800606769298,23.0800606769298,49727.3389383771,0.0,1.0
2016-11-07,28.65,28.7,27.75,28.2,20264,24.6732738206731,24.7163336353689,23.8981971561493,24.2857354884112,23530.0594570292,0.0,1.0
2016-11-08,28.75,29.1,28.45,28.45,21082,24.7593934500646,25.060812152935,24.50103456189,24.50103456189,24479.9009807091,0.0,1.0
2016-11-09,30.05,30.45,27.65,28.35,42108,25.8789486321545,26.2234271497206,23.8120775267578,24.4149149324985,48894.7761358362,0.0,1.0
2016-11-10,30.9,31.3,29.8,30.2,43484,26.6109654819825,26.9554439995486,25.6636495586757,26.0081280762418,50492.5535644225,0.0,1.0
2016-11-11,32.6,32.95,31.0,31.0,65084,28.0749991816385,28.3764178845089,26.697085111374,26.697085111374,75573.9434317651,0.0,1.0
2016-11-14,32.65,33.5,32.3,32.95,66105,28.1180589963343,28.8500758461623,27.8166402934639,28.3764178845089,76759.5035731797,0.0,1.0
2016-11-15,33.45,33.5,31.35,32.3,45802,28.8070160314665,28.8500758461623,26.9985038142444,27.8166402934639,53184.1582733345,0.0,1.0
2016-11-16,33.5,33.6,32.8,33.4,40893,28.8500758461623,28.9361954755538,28.2472384404216,28.7639562167707,47483.9479557981,0.0,1.0
2016-11-17,33.55,33.95,33.325,33.35,42168,28.893135660858,29.2376141784241,28.6993664947271,28.720896402075,48964.4466632456,0.0,1.0
2016-11-18,34.1,34.3,33.55,33.55,58856,29.3667936225114,29.5390328812945,28.893135660858,28.893135660858,68342.1426866814,0.0,1.0
2016-11-21,33.7,34.5,33.35,34.15,40609,29.0223151049453,29.7112721400776,28.720896402075,29.4098534372072,47154.174126061,0.0,1.0
2016-11-22,33.9,34.1,33.5,33.5,41617,29.1945543637284,29.3667936225114,28.8500758461623,28.8500758461623,48324.6389865369,0.0,1.0
2016-11-23,33.95,34.5499,33.3,33.65,18702,29.2376141784241,29.7542458351439,28.6778365873792,28.9792552902496,21716.3033934742,0.0,1.0
2016-11-25,34.0,34.2,33.6,33.8,32652,29.2806739931199,29.452913251903,28.9361954755538,29.1084347343368,37914.7010161329,0.0,1.0
2016-11-28,34.0,34.15,33.65,33.75,48010,29.2806739931199,29.4098534372072,28.9792552902496,29.0653749196411,55748.0336819963,0.0,1.0
2016-11-29,33.95,34.55,33.85,34.1,22015,29.2376141784241,29.7543319547733,29.1514945490326,29.3667936225114,25563.2776819235,0.0,1.0
2016-11-30,33.75,34.325,33.65,34.1,59299,29.0653749196411,29.5605627886424,28.9792552902496,29.3667936225114,68856.5434140532,0.0,1.0
2016-12-01,33.25,34.875,33.05,33.85,40733,28.6347767726834,30.0342207502958,28.4625375139004,29.1514945490326,47298.1598827069,0.0,1.0
2016-12-02,32.45,33.05,30.5,33.05,74168,27.9458197375512,28.4625375139004,26.2664869644164,28.4625375139004,86122.0612815309,0.0,1.0
2016-12-05,33.45,33.675,32.7,32.85,72314,28.8070160314665,29.0007851975974,28.16111881103,28.2902982551173,83969.241984584,0.0,1.0
2016-12-06,34.25,34.45,33.2,33.55,53480,29.4959730665987,29.6682123253818,28.5917169579877,28.893135660858,62099.6634308095,0.0,1.0
2016-12-07,34.9,35.25,34.1,34.2,68579,30.0557506576437,30.357169360514,29.3667936225114,29.452913251903,79632.2516533559,0.0,1.0
2016-12-08,36.0,36.0,34.85,34.9,106877,31.0030665809505,31.0030665809505,30.0126908429479,30.0557506576437,124102.949298703,0.0,1.0
2016-12-09,37.25,37.55,35.7,36.0,121215,32.0795619483446,32.3379208365192,30.7447076927759,31.0030665809505,140751.882998608,0.0,1.0
2016-12-12,36.25,37.5435,35.6,37.05,116253,31.2183656544293,32.3323230606087,30.6585880633844,31.9073226895615,134990.13038186,0.0,1.0
2016-12-13,35.5,36.523,35.35,36.5,48758,30.5724684339928,31.4534722426682,30.4432889899056,31.4336647279081,56616.5929236988,0.0,1.0
2016-12-14,35.5,35.85,35.25,35.5,32547,30.5724684339928,30.8738871368632,30.357169360514,30.5724684339928,37792.7775931667,0.0,1.0
2016-12-15,35.5,35.7,35.3,35.45,61665,30.5724684339928,30.7447076927759,30.4002291752098,30.5294086192971,71603.8845448928,0.0,1.0
2016-12-16,35.45,36.35,35.45,35.7,56040,30.5294086192971,31.3044852838208,30.5294086192971,30.7447076927759,65072.2726002722,0.0,1.0
2016-12-19,35.95,36.05,35.25,35.65,20530,30.9600067662547,31.0461263956463,30.357169360514,30.7016478780801,23838.9321285437,0.0,1.0
2016-12-20,36.95,37.15,36.05,36.2,51666,31.82120306017,31.9934423189531,31.0461263956463,31.1753058397336,59993.2911521354,0.0,1.0
2016-12-21,36.9,37.05,36.4,36.75,49147,31.7781432454743,31.9073226895615,31.3475450985166,31.648963801387,57068.2901764021,0.0,1.0
2016-12-22,36.75,37.15,36.25,37.0,32283,31.648963801387,31.9934423189531,31.2183656544293,31.8642628748658,37486.2272725658,0.0,1.0
2016-12-23,36.4,36.95,36.125,36.85,24182,31.3475450985166,31.82120306017,31.1107161176899,31.7350834307785,28079.5448968555,0.0,1.0
2016-12-27,37.15,37.5,36.3,36.3,23788,31.9934423189531,32.2948610218234,31.2614254691251,31.2614254691251,27622.0417668679,0.0,1.0
2016-12-28,37.4,37.55,36.85,37.25,39393,32.2087413924319,32.3379208365192,31.7350834307785,32.0795619483446,45742.1847705661,0.0,1.0
2016-12-29,37.75,37.8,37.2,37.35,26486,32.5790557988155,32.6222068660987,32.1043940587003,32.2338472605499,30689.8550459634,0.08,1.0
2016-12-30,37.15,37.75,36.9,37.75,26867,32.0612429914171,32.5790557988155,31.8454876550011,32.5790557988155,31131.3273246205,0.0,1.0
2017-01-03,37.0,37.45,36.75,37.45,52224,31.9317897895675,32.3201493951163,31.7160344531515,32.3201493951163,60512.9876130934,0.0,1.0
2017-01-04,36.75,37.25,36.65,37.25,28619,31.7160344531515,32.1475451259835,31.6297323185851,32.1475451259835,33161.4045745083,0.0,1.0
2017-01-05,36.9,37.0,36.05,36.65,63326,31.8454876550011,31.9317897895675,31.1119195111867,31.6297323185851,73377.0958483983,0.0,1.0
2017-01-06,35.7,37.4944,35.65,37.1,27519,30.8098620402043,32.3584675428638,30.7667109729211,32.0180919241339,31886.812693871,0.0,1.0
2017-01-09,35.4,35.75,35.205,35.55,28141,30.5509556365051,30.8530131074875,30.3826664741006,30.6804088383547,32607.5364663768,0.0,1.0
2017-01-10,35.4,35.55,35.3,35.5,31099,30.5509556365051,30.6804088383547,30.4646535019387,30.6372577710715,36035.0299053997,0.0,1.0
2017-01-11,35.25,35.5,34.825,35.4,29677,30.4215024346555,30.6372577710715,30.0547183627483,30.5509556365051,34387.3302197031,0.0,1.0
2017-01-12,33.5,35.2,33.3,35.2,28565,28.9112150797435,30.3783513673723,28.7386108106107,30.3783513673723,33098.8337003679,0.0,1.0
2017-01-13,33.7,34.15,33.375,33.75,29164,29.0838193488763,29.4721789544251,28.8033374115355,29.1269704161595,33792.9069153695,0.0,1.0
2017-01-17,33.7,34.1796,33.7,33.75,27325,29.0838193488763,29.4977243862568,29.0838193488763,29.1269704161595,31662.0210349222,0.0,1.0
2017-01-18,34.15,34.25,33.25,33.95,35895,29.4721789544251,29.5584810889915,28.6954597433275,29.2995746852923,41592.2505049784,0.0,1.0
2017-01-19,33.75,34.1,33.35,34.1,27173,29.1269704161595,29.4290278871419,28.7817618778939,29.4290278871419,31485.895611416,0.0,1.0
2017-01-20,34.05,34.2,33.45,33.85,26242,29.3858768198587,29.5153300217083,28.8680640124603,29.2132725507259,30407.1273924402,0.0,1.0
2017-01-23,33.55,33.95,33.2,33.85,5702,28.9543661470267,29.2995746852923,28.6523086760443,29.2132725507259,6607.02082126721,0.0,1.0
2017-01-24,33.7,33.9,33.25,33.75,9871,29.0838193488763,29.2564236180091,28.6954597433275,29.1269704161595,11437.7240488826,0.0,1.0
2017-01-25,34.1,34.75,33.95,34.1,44651,29.4290278871419,29.9899917618235,29.2995746852923,29.4290278871419,51738.0018748513,0.0,1.0
2017-01-26,33.95,34.15,33.45,34.15,34740,29.2995746852923,29.4721789544251,28.8680640124603,29.4721789544251,40253.9290303092,0.0,1.0
2017-01-27,33.8,34.1,33.25,33.95,19208,29.1701214834427,29.4290278871419,28.6954597433275,29.2995746852923,22256.6916757104,0.0,1.0
2017-01-30,32.9,33.95,32.85,33.5,69810,28.3934022723451,29.2995746852923,28.3502512050619,28.9112150797435,80890.2356248096,0.0,1.0
2017-01-31,32.2,32.65,31.8,32.65,24807,27.7892873303804,28.1776469359291,27.4440787921148,28.1776469359291,28744.3643481542,0.0,1.0
2017-02-01,32.1,32.45,32.0,32.4,30228,27.702985195814,28.0050426667963,27.6166830612476,27.9618915995131,35025.7848799132,0.0,1.0
2017-02-02,32.0,32.45,30.9818,31.85,30514,27.6166830612476,28.0050426667963,26.7379547270925,27.487229859398,35357.1787688789,0.0,1.0
2017-02-03,32.15,32.25,31.65,32.25,14432,27.7461362630971,27.8324383976636,27.3146255902652,27.8324383976636,16722.6454739615,0.0,1.0
2017-02-06,31.8,32.4,31.75,32.0,21794,27.4440787921148,27.9618915995131,27.4009277248316,27.6166830612476,25253.1413150995,0.0,1.0
2017-02-07,31.55,32.05,31.1,32.0,16357,27.2283234556988,27.6598341285308,26.83996385015,27.6166830612476,18953.1812650767,0.0,1.0
2017-02-08,31.8,31.9,30.75,31.3,86604,27.4440787921148,27.5303809266812,26.5379063791676,27.0125681192828,100349.777482467,0.0,1.0
2017-02-09,32.05,32.5,31.75,31.75,45163,27.6598341285308,28.0481937340795,27.4009277248316,27.4009277248316,52331.2664592933,0.0,1.0
2017-02-10,33.7,33.75,32.25,32.35,21817,29.0838193488763,29.1269704161595,27.8324383976636,27.91874053223,25279.7918726038,0.0,1.0
2017-02-13,33.35,33.8,33.15,33.8,11565,28.7817618778939,29.1701214834427,28.6091576087611,29.1701214834427,13400.5955450641,0.0,1.0
2017-02-14,32.85,33.4,32.75,33.1,26696,28.3502512050619,28.8249129451771,28.2639490704955,28.5660065414779,30933.186223176,0.0,1.0
2017-02-15,32.75,32.85,32.5,32.65,10697,28.2639490704955,28.3502512050619,28.0481937340795,28.1776469359291,12394.8266792521,0.0,1.0
2017-02-16,32.75,33.05,32.5,32.85,39428,28.2639490704955,28.5228554741947,28.0481937340795,28.3502512050619,45686.0078816071,0.0,1.0
2017-02-17,32.95,33.2,32.55,32.85,28854,28.4365533396283,28.6523086760443,28.0913448013627,28.3502512050619,33433.7037490081,0.0,1.0
2017-02-21,34.15,34.5,32.95,32.95,33154,29.4721789544251,29.7742364254075,28.4365533396283,28.4365533396283,38416.1992824085,0.0,1.0
2017-02-22,34.1,34.4,33.9,34.3,42139,29.4290278871419,29.6879342908411,29.2564236180091,29.6016321562747,48827.2975074323,0.0,1.0
2017-02-23,33.95,34.05,33.45,33.95,21209,29.2995746852923,29.3858768198587,28.8680640124603,29.2995746852923,24575.2901785788,0.0,1.0
2017-02-24,33.9,34.5,33.7,33.7,36703,29.2564236180091,29.7742364254075,29.0838193488763,29.0838193488763,42528.496177301,0.0,1.0
2017-02-27,34.2,34.3,33.65,33.7,26973,29.5153300217083,29.6016321562747,29.0406682815931,29.0838193488763,31254.1516331183,0.0,1.0
2017-02-28,34.0,34.2,33.5,33.95,59904,29.3427257525755,29.5153300217083,28.9112150797435,29.2995746852923,69411.9563797249,0.0,1.0
2017-03-01,33.95,34.45,33.2,33.5,50932,29.2995746852923,29.7310853581243,28.6523086760443,28.9112150797435,59015.9215132904,0.0,1.0
2017-03-02,33.6,33.85,33.45,33.85,37467,28.9975172143099,29.2132725507259,28.8680640124603,29.2132725507259,43413.7581743982,0.0,1.0
2017-03-03,33.15,33.95,32.6,33.5,52719,28.6091576087611,29.2995746852923,28.1344958686459,28.9112150797435,61086.5539593803,0.0,1.0
2017-03-06,32.35,33.0,31.95,33.0,48847,27.91874053223,28.4797044069115,27.5735319939644,28.4797044069115,56599.9905395368,0.0,1.0
2017-03-07,32.1,32.35,31.75,32.15,32577,27.702985195814,27.91874053223,27.4009277248316,27.7461362630971,37747.6179050195,0.0,1.0
2017-03-08,31.85,32.3,31.45,32.3,36207,27.487229859398,27.8755894649467,27.1420213211324,27.8755894649467,41953.7711111227,0.0,1.0
2017-03-09,30.95,31.85,30.8,31.7,40331,26.7105106483004,27.487229859398,26.5810574464508,27.3577766575484,46732.3319436211,0.0,1.0
2017-03-10,30.6,31.55,30.25,31.0,48490,26.408453177318,27.2283234556988,26.1063957063356,26.7536617155836,56186.3275382754,0.0,1.0
2017-03-13,30.9,31.1,30.25,30.4,34389,26.6673595810172,26.83996385015,26.1063957063356,26.2358489081852,39847.2183483967,0.0,1.0
2017-03-14,30.6,31.35,30.5,30.85,15394,26.408453177318,27.055719186566,26.3221510427516,26.624208513734,17837.3340095734,0.0,1.0
2017-03-15,31.1,31.15,30.599,30.8,27425,26.83996385015,26.8831149174332,26.4075901559723,26.5810574464508,31777.893024071,0.0,1.0
2017-03-16,31.85,31.9,31.05,31.2,46164,27.487229859398,27.5303809266812,26.7968127828668,26.9262659847164,53491.1450706733,0.0,1.0
2017-03-17,31.95,32.025,31.8,32.0,67352,27.5735319939644,27.6382585948892,27.4440787921148,27.6166830612476,78042.1021315307,0.0,1.0
2017-03-20,31.75,31.95,31.5,31.8,25778,27.4009277248316,27.5735319939644,27.1851723884156,27.4440787921148,29869.4813627895,0.0,1.0
2017-03-21,31.45,31.95,31.0,31.8,41558,27.1420213211324,27.5735319939644,26.7536617155836,27.4440787921148,48154.0812504774,0.0,1.0
2017-03-22,31.4,31.5,30.4,31.3,44054,27.0988702538492,27.1851723884156,26.2358489081852,27.0125681192828,51046.2460996326,0.0,1.0
2017-03-23,31.2,32.0,31.1,31.35,37311,26.9262659847164,27.6166830612476,26.83996385015,27.055719186566,43232.9978713259,0.0,1.0
2017-03-24,31.15,31.5,30.95,31.3,47969,26.8831149174332,27.1851723884156,26.7105106483004,27.0125681192828,55582.6344748099,0.0,1.0
2017-03-27,31.1,31.5501,30.6,30.8,44965,26.83996385015,27.2284097578333,26.408453177318,26.5810574464508,52101.8399207786,0.0,1.0
2017-03-28,30.85,31.2,30.7,31.1,28853,26.624208513734,26.9262659847164,26.4947553118844,26.83996385015,33432.5450291165,0.0,1.0
2017-03-29,31.4,31.65,30.7,30.7,27785,27.0988702538492,27.3146255902652,26.4947553118844,26.4947553118844,32195.0321850069,0.0,1.0
2017-03-30,31.55,31.65,31.1,31.25,6240,27.2973651633519,27.3838861305891,26.9080208107843,27.0378022616401,7212.12464360153,0.08,1.0
2017-03-31,31.2,31.6,31.1,31.5,27038,26.9945417780215,27.3406256469705,26.9080208107843,27.2541046797333,31250.2285438619,0.0,1.0
2017-04-03,30.95,31.75,30.85,31.25,29671,26.7782393599284,27.4704070978264,26.6917183926911,27.0378022616401,34293.4215224841,0.0,1.0
2017-04-04,30.9,31.15,30.65,30.85,25404,26.7349788763098,26.9512812944029,26.5186764582166,26.6917183926911,29361.6689817393,0.0,1.0
2017-04-05,30.8,31.45,30.5,31.0,29745,26.6484579090725,27.2108441961146,26.3888950073608,26.821499843547,34378.9499237064,0.0,1.0
2017-04-06,31.15,31.3,30.85,30.85,34573,26.9512812944029,27.0810627452588,26.6917183926911,26.6917183926911,39959.1002088519,0.0,1.0
2017-04-07,31.65,31.7,31.2,31.2,17248,27.3838861305891,27.4271466142077,26.9945417780215,26.9945417780215,19935.0522200063,0.0,1.0
2017-04-10,31.65,32.0,31.0,31.6,44636,27.3838861305891,27.6867095159195,26.821499843547,27.3406256469705,51589.8069858651,0.0,1.0
2017-04-11,31.95,32.0,31.375,31.6,13052,27.6434490323009,27.6867095159195,27.1459534706867,27.3406256469705,15085.3607128665,0.0,1.0
2017-04-12,32.35,32.5,31.45,31.85,60362,27.9895329012499,28.1193143521057,27.2108441961146,27.5569280650636,69765.7480347877,0.0,1.0
2017-04-13,30.95,32.25,30.95,32.25,38303,26.7782393599284,27.9030119340126,26.7782393599284,27.9030119340126,44270.1939461329,0.0,1.0
2017-04-17,31.15,31.45,30.6,30.9,35334,26.9512812944029,27.2108441961146,26.475415974598,26.7349788763098,40838.6557943936,0.0,1.0
2017-04-18,30.85,31.5,30.7,31.05,20710,26.6917183926911,27.2541046797333,26.5619369418353,26.8647603271656,23936.3944501583,0.0,1.0
2017-04-19,31.4,31.5,30.5,30.9,55105,27.167583712496,27.2541046797333,26.3888950073608,26.7349788763098,63689.7641803946,0.0,1.0
2017-04-20,32.45,32.5,31.25,31.25,46070,28.0760538684871,28.1193143521057,27.0378022616401,27.0378022616401,53247.2087068466,0.0,1.0
2017-04-21,32.4,32.5,31.95,32.4,23067,28.0327933848685,28.1193143521057,27.6434490323009,28.0327933848685,26660.5896080058,0.0,1.0
2017-04-24,32.15,32.55,31.55,32.5,60753,27.8164909667754,28.1625748357244,27.2973651633519,28.1193143521057,70217.6616142185,0.0,1.0
2017-04-25,32.8,33.0,32.3,32.35,41678,28.3788772538175,28.551919188292,27.9462724176312,27.9895329012499,48170.9825153885,0.0,1.0
2017-04-26,33.6,34.0,32.75,32.75,93746,29.0710449917155,29.4171288606645,28.3356167701989,28.3356167701989,108350.614878056,0.0,1.0
2017-04-27,33.25,33.8,33.25,33.8,26148,28.7682216063851,29.24408692619,28.7682216063851,29.24408692619,30221.5761507841,0.0,1.0
2017-04-28,32.1,33.3,31.65,33.3,68949,27.7732304831567,28.8114820900037,27.3838861305891,28.8114820900037,79690.5099441799,0.0,1.0
2017-05-01,33.25,33.3,32.0,32.2,58377,28.7682216063851,28.8114820900037,27.6867095159195,27.859751450394,67471.5064614626,0.0,1.0
2017-05-02,33.55,33.9,33.05,33.3,46779,29.0277845080968,29.3306078934272,28.5951796719106,28.8114820900037,54066.6632536917,0.0,1.0
2017-05-03,33.05,33.4,32.45,33.35,45384,28.5951796719106,28.898003057241,28.0760538684871,28.8547425736223,52454.3373117327,0.0,1.0
2017-05-04,33.7,34.0,32.9,33.2,46236,29.1575659589527,29.4171288606645,28.4653982210547,28.7249611227665,53439.0697149937,0.0,1.0
2017-05-05,33.15,33.85,33.05,33.85,24516,28.6817006391478,29.2873474098086,28.5951796719106,29.2873474098086,28335.328167073,0.0,1.0
2017-05-08,33.1,33.4,32.95,33.2,19823,28.6384401555292,28.898003057241,28.5086587046734,28.7249611227665,22911.2094246976,0.0,1.0
2017-05-09,32.65,33.3,32.5,33.2,48532,28.2490958029616,28.8114820900037,28.1193143521057,28.7249611227665,56092.7617312932,0.0,1.0
2017-05-10,33.0,33.2,32.45,32.45,40739,28.551919188292,28.7249611227665,28.0760538684871,28.0760538684871,47085.6964512312,0.0,1.0
2017-05-11,32.75,32.75,32.05,32.45,17177,28.3356167701989,28.3356167701989,27.7299699995381,28.0760538684871,19852.9911864012,0.0,1.0
2017-05-12,32.35,33.0999,32.2,32.65,27193,27.9895329012499,28.638353634562,27.859751450394,28.2490958029616,31429.3758707462,0.0,1.0
2017-05-15,32.0,32.7,31.95,32.35,24110,27.6867095159195,28.2923562865802,27.6434490323009,27.9895329012499,27866.0777495566,0.0,1.0
2017-05-16,31.8,32.1,31.3,32.1,49488,27.513667581445,27.7732304831567,27.0810627452588,27.7732304831567,57197.6962119475,0.0,1.0
2017-05-17,31.5,32.05,31.2625,31.35,28349,27.2541046797333,27.7299699995381,27.0486173825448,27.1243232288774,32765.4681925416,0.0,1.0
2017-05-18,31.5,32.4,31.35,32.4,24430,27.2541046797333,28.0327933848685,27.1243232288774,28.0327933848685,28235.9302953822,0.0,1.0
2017-05-19,31.35,31.8,31.1,31.5,34567,27.1243232288774,27.513667581445,26.9080208107843,27.2541046797333,39952.1654736176,0.0,1.0
2017-05-22,31.35,31.75,31.05,31.5,22859,27.1243232288774,27.4704070978264,26.8647603271656,27.2541046797333,26420.1854532191,0.0,1.0
2017-05-23,31.15,31.425,31.05,31.4,11039,26.9512812944029,27.1892139543053,26.8647603271656,27.167583712496,12758.7570417816,0.0,1.0
2017-05-24,31.2,31.55,30.9,31.1,13571,26.9945417780215,27.2973651633519,26.7349788763098,26.9080208107843,15685.2153106276,0.0,1.0
2017-05-25,31.65,31.95,31.25,31.25,12451,27.3838861305891,27.6434490323009,27.0378022616401,27.0378022616401,14390.7314002376,0.0,1.0
2017-05-26,31.95,32.35,31.5,31.6,24100,27.6434490323009,27.9895329012499,27.2541046797333,27.3406256469705,27854.5198574995,0.0,1.0
2017-05-30,31.75,32.05,31.6,31.85,16236,27.4704070978264,27.7299699995381,27.3406256469705,27.5569280650636,18765.3935438324,0.0,1.0
2017-05-31,32.1,32.2,31.5,32.0,21498,27.7732304831567,27.859751450394,27.2541046797333,27.6867095159195,24847.1563442542,0.0,1.0
2017-06-01,32.55,32.65,31.9321,32.2,12103,28.1625748357244,28.2490958029616,27.6279617791654,27.859751450394,13988.5167566521,0.0,1.0
2017-06-02,33.1,34.0,33.05,33.25,19936,28.6384401555292,29.4171288606645,28.5951796719106,28.7682216063851,23041.8136049423,0.0,1.0
2017-06-05,32.6,33.15,32.4428,33.1,14509,28.205835319343,28.6817006391478,28.069824358846,28.6384401555292,16769.3455855793,0.0,1.0
2017-06-06,32.55,33.1,32.3,32.45,19863,28.1625748357244,28.6384401555292,27.9462724176312,28.0760538684871,22957.4409929258,0.0,1.0
2017-06-07,31.7,32.85,31.4,32.5,33389,27.4271466142077,28.4221377374361,27.167583712496,28.1193143521057,38590.6457892968,0.0,1.0
2017-06-08,32.45,32.8,31.45,31.7,28791,28.0760538684871,28.3788772538175,27.2108441961146,27.4271466142077,33276.3270214634,0.0,1.0
2017-06-09,32.6,33.1,32.2,32.5,62254,28.205835319343,28.6384401555292,27.859751450394,28.1193143521057,71952.5012119823,0.0,1.0
2017-06-12,32.5,33.0,32.4,32.65,35847,28.1193143521057,28.551919188292,28.0327933848685,28.2490958029616,41431.5756569206,0.0,1.0
2017-06-13,32.0,32.5341,31.75,32.4,50088,27.6867095159195,28.1488180019336,27.4704070978264,28.0327933848685,57891.1697353707,0.0,1.0
2017-06-14,33.4,34.0,32.0,33.15,93955,28.898003057241,29.4171288606645,27.6867095159195,28.6817006391478,108592.174822048,0.0,1.0
2017-06-15,32.6,33.35,32.0,33.15,83004,28.205835319343,28.8547425736223,27.6867095159195,28.6817006391478,95935.1272303688,0.0,1.0
2017-06-16,33.75,33.9,31.7,32.2,53775,29.2008264425713,29.3306078934272,27.4271466142077,27.859751450394,62152.5645368065,0.0,1.0
2017-06-19,33.8,34.0,33.55,33.85,20276,29.24408692619,29.4171288606645,29.0277845080968,29.2873474098086,23434.7819348821,0.0,1.0
2017-06-20,33.0,33.7,32.85,33.65,14039,28.551919188292,29.1575659589527,28.4221377374361,29.1143054753341,16226.1246588977,0.0,1.0
2017-06-21,32.9,34.0,32.9,33.1,21574,28.4653982210547,29.4171288606645,28.4653982210547,28.6384401555292,24934.9963238878,0.0,1.0
2017-06-22,32.85,33.15,32.6,32.85,15265,28.4221377374361,28.6817006391478,28.205835319343,28.4221377374361,17643.1222250925,0.0,1.0
2017-06-23,32.8,33.0,32.56,32.85,34128,28.3788772538175,28.551919188292,28.1712269324481,28.4221377374361,39444.774012313,0.0,1.0
2017-06-26,32.5,32.75,32.35,32.7,17200,28.1193143521057,28.3356167701989,27.9895329012499,28.2923562865802,19879.5743381325,0.0,1.0
2017-06-27,32.25,33.45,32.2,32.55,27573,27.9030119340126,28.9412635408596,27.859751450394,28.1625748357244,31868.5757689143,0.0,1.0
2017-06-28,33.4,33.8,32.3,32.3,21359,28.898003057241,29.24408692619,27.9462724176312,27.9462724176312,24686.501644661,0.0,1.0
2017-06-29,32.8,33.8,32.4,33.2,20826,28.6297880588055,29.5026474508423,28.2806443019908,28.9789318156202,23859.5129868558,0.29,1.0
2017-06-30,32.5,33.3,32.45,32.75,20707,28.3679302411945,29.0662177548239,28.3242872715926,28.5861450892037,23723.1794592732,0.0,1.0
2017-07-03,33.35,33.6,32.4,32.5,18742,29.1098607244257,29.3280755724349,28.2806443019908,28.3679302411945,21471.9577643164,0.0,1.0
2017-07-05,33.75,33.95,32.95,33.15,38619,29.4590044812404,29.6335763596478,28.760716967611,28.9352888460184,44244.2395101981,0.0,1.0
2017-07-06,33.3,33.55,33.1,33.5,21946,29.0662177548239,29.2844326028331,28.8916458764165,29.2407896332312,25142.6520699864,0.0,1.0
2017-07-07,33.85,33.95,32.85,33.3,17828,29.5462904204441,29.6335763596478,28.6734310284073,29.0662177548239,20424.8246196901,0.0,1.0
2017-07-10,33.05,33.6,33.0,33.5,24391,28.8480029068147,29.3280755724349,28.8043599372129,29.2407896332312,27943.7905148565,0.0,1.0
2017-07-11,32.55,33.9,32.35,33.1,14206,28.4115732107963,29.5899333900459,28.237001332389,28.8916458764165,16275.2444776373,0.0,1.0
2017-07-12,32.95,33.05,32.55,32.65,10464,28.760716967611,28.8480029068147,28.4115732107963,28.49885915,11988.1851481062,0.0,1.0
2017-07-13,32.5,33.05,32.1,33.05,5467,28.3679302411945,28.8480029068147,28.0187864843798,28.8480029068147,6263.32264953139,0.0,1.0
2017-07-14,32.45,33.4285,32.1145,32.65,12827,28.3242872715926,29.1783801867006,28.0314429455643,28.49885915,14695.3794815327,0.0,1.0
2017-07-17,32.35,33.15,31.85,32.3,47787,28.237001332389,28.9352888460184,27.8005716363706,28.1933583627871,54747.6494335388,0.0,1.0
2017-07-18,32.15,32.6,32.0,32.05,19472,28.0624294539816,28.4552161803981,27.9315005451761,27.9751435147779,22308.2894881426,0.0,1.0
2017-07-19,32.1,32.4,32.0,32.15,13154,28.0187864843798,28.2806443019908,27.9315005451761,28.0624294539816,15070.010267411,0.0,1.0
2017-07-20,32.35,32.95,32.075,32.2,17318,28.237001332389,28.760716967611,27.9969649995789,28.1060724235835,19840.5380729074,0.0,1.0
2017-07-21,32.3,32.95,31.79,32.95,47626,28.1933583627871,28.760716967611,27.7482000728484,28.760716967611,54563.1981903389,0.0,1.0
2017-07-24,32.0,32.5,31.85,32.35,18962,27.9315005451761,28.3679302411945,27.8005716363706,28.237001332389,21724.0029413599,0.0,1.0
2017-07-25,32.0,33.15,31.9001,32.25,16613,27.9315005451761,28.9352888460184,27.8443018919116,28.1497153931853,19032.8478464725,0.0,1.0
2017-07-26,31.35,31.95,31.3,31.6,11618,27.3641419403522,27.8878575755743,27.3204989707504,27.5823567883614,13310.276667689,0.0,1.0
2017-07-27,30.95,31.55,30.9,31.3,12572,27.0149981835375,27.5387138187596,26.9713552139357,27.3204989707504,14403.2362081413,0.0,1.0
2017-07-28,30.65,30.9,30.6,30.8,26102,26.7531403659265,26.9713552139357,26.7094973963246,26.884069274732,29904.0145963176,0.0,1.0
2017-07-31,30.0,30.8,29.8875,30.7,32476,26.1857817611026,26.884069274732,26.0875850794985,26.7967833355283,37206.4507712057,0.0,1.0
2017-08-01,30.5,30.7,29.85,30.2,28726,26.622211457121,26.7967833355283,26.0548528522971,26.3603536395099,32910.2261625094,0.0,1.0
2017-08-02,30.35,31.35,30.3,30.55,17889,26.4912825483155,27.3641419403522,26.4476395787136,26.6658544267228,20494.7098733249,0.0,1.0
2017-08-03,29.85,31.2,29.65,30.5,16133,26.0548528522971,27.2332130315467,25.8802809738897,26.622211457121,18482.9310965593,0.0,1.0
2017-08-04,30.0,30.695,29.85,29.85,14216,26.1857817611026,26.7924190385681,26.0548528522971,26.0548528522971,16286.7010765938,0.0,1.0
2017-08-07,28.75,29.1,27.0,27.001,15536,25.0947075210567,25.4002083082695,23.5672035849923,23.5680764443844,17798.9721388549,0.0,1.0
2017-08-08,29.0,29.25,28.4501,28.95,17898,25.3129223690658,25.531137217075,24.8329369893848,25.269279399464,20505.0208123858,0.0,1.0
2017-08-09,28.6,29.1,28.5,28.95,13227,24.9637786122511,25.4002083082695,24.8764926730475,25.269279399464,15153.6434397937,0.0,1.0
2017-08-10,28.15,28.8,28.1,28.45,17164,24.5709918858346,25.1383504906585,24.5273489162328,24.8328497034456,19664.1064489769,0.0,1.0
2017-08-11,28.05,28.6,27.75,28.25,25634,24.4837059466309,24.9637786122511,24.2218481290199,24.6582778250383,29367.8457651524,0.0,1.0
2017-08-14,28.0,28.55,27.85,28.1,16304,24.4400629770291,24.9201356426493,24.3091340682236,24.5273489162328,18678.8389387159,0.0,1.0
2017-08-15,27.65,28.25,27.6,28.1,11518,24.1345621898162,24.6582778250383,24.0909192202144,24.5273489162328,13195.7106781238,0.0,1.0
2017-08-16,27.6,28.25,27.341,27.65,13092,24.0909192202144,24.6582778250383,23.8648486376769,24.1345621898162,14998.9793538806,0.0,1.0
2017-08-17,27.6,28.149,27.3,27.6,18178,24.0909192202144,24.5701190264426,23.8290614026034,24.0909192202144,20825.8055831684,0.0,1.0
2017-08-18,27.45,27.95,27.2,27.2,22615,23.9599903114089,24.3964200074272,23.7417754633997,23.7417754633997,25909.0985401779,0.0,1.0
2017-08-21,27.6,28.1635,27.45,27.45,19158,24.0909192202144,24.5827754876271,23.9599903114089,23.9599903114089,21948.5522809077,0.0,1.0
2017-08-22,28.1,28.5,27.55,28.4,29113,24.5273489162328,24.8764926730475,24.0472762506125,24.7892067338438,33353.5965421268,0.0,1.0
2017-08-23,28.1,28.45,27.75,27.85,18975,24.5273489162328,24.8328497034456,24.2218481290199,24.3091340682236,21738.8965200033,0.0,1.0
2017-08-24,28.55,28.8,28.1,28.1,5006,24.9201356426493,25.1383504906585,24.5273489162328,24.5273489162328,5735.17343763566,0.0,1.0
2017-08-25,28.7,28.9642,27.4,27.4,12464,25.0510645514548,25.2816740028309,23.916347341807,23.916347341807,14279.5049394109,0.0,1.0
2017-08-28,28.75,29.2,28.35,28.65,17726,25.0947075210567,25.4874942474732,24.745563764242,25.007421581853,20307.9673103335,0.0,1.0
2017-08-29,28.7,29.25,28.45,28.9,7425,25.0510645514548,25.531137217075,24.8328497034456,25.2256364298622,8506.5247252187,0.0,1.0
2017-08-30,29.05,29.389,28.25,28.25,26054,25.3565653386677,25.6524646725681,24.6582778250383,24.6582778250383,29849.0229213263,0.0,1.0
2017-08-31,29.0,29.5062,27.9,28.2,29936,25.3129223690658,25.7547637933148,24.3527770378254,24.6146348554364,34296.4746362488,0.0,1.0
2017-09-01,29.0,29.5,28.75,28.95,27609,25.3129223690658,25.7493520650842,25.0947075210567,25.269279399464,31630.5240590658,0.0,1.0
2017-09-05,28.85,29.4,28.65,29.0,67614,25.1819934602603,25.6620661258805,25.007421581853,25.3129223690658,77462.6481846381,0.0,1.0
2017-09-06,28.2,29.35,28.05,29.35,26005,24.6146348554364,25.6184231562787,24.4837059466309,25.6184231562787,29792.8855864394,0.0,1.0
2017-09-07,28.0,28.2513,27.6777,28.0,44069,24.4400629770291,24.6594125422479,24.1587403949756,24.4400629770291,50488.0859415034,0.0,1.0
2017-09-08,28.25,28.95,27.4047,28.05,31033,24.6582778250383,25.269279399464,23.9204497809496,24.4837059466309,35553.2635417793,0.0,1.0
2017-09-11,28.25,28.35,27.741,28.15,19996,24.6582778250383,24.745563764242,24.2139923944916,24.5709918858346,22908.6152734644,0.0,1.0
2017-09-12,28.5,28.75,28.15,28.25,19563,24.8764926730475,25.0947075210567,24.5709918858346,24.6582778250383,22412.5445386469,0.0,1.0
2017-09-13,29.0,29.25,28.5,28.7,13572,25.3129223690658,25.531137217075,24.8764926730475,25.0510645514548,15548.8961037937,0.0,1.0
2017-09-14,28.75,29.15,28.2,28.2,37561,25.0947075210567,25.4438512778713,24.6146348554364,24.6146348554364,43032.1313405978,0.0,1.0
2017-09-15,30.2,30.35,28.45,29.15,76972,26.3603536395099,26.4912825483155,24.8328497034456,25.4438512778713,88183.7334881528,0.0,1.0
2017-09-18,30.9,31.35,30.0903,30.15,35629,26.9713552139357,27.3641419403522,26.2646009642035,26.3167106699081,40818.7164221975,0.0,1.0
2017-09-19,30.3,30.95,29.85,30.75,19775,26.4476395787136,27.0149981835375,26.0548528522971,26.8404263051302,22655.4244365252,0.0,1.0
2017-09-20,30.35,31.0,29.925,29.925,27896,26.4912825483155,27.0586411531393,26.1203173066998,26.1203173066998,31959.3284491179,0.0,1.0
2017-09-21,30.4,30.7,29.6,30.45,33939,26.5349255179173,26.7967833355283,25.8366380042879,26.5785684875191,38882.5511985451,0.0,1.0
2017-09-22,31.0,31.0,29.6,29.6,33052,27.0586411531393,27.0586411531393,25.8366380042879,25.8366380042879,37866.3508711015,0.0,1.0
2017-09-25,30.45,30.75,30.05,30.75,44203,26.5785684875191,26.8404263051302,26.2294247307044,26.8404263051302,50641.6043675209,0.0,1.0
2017-09-26,31.6,31.95,30.5,30.7,52779,27.5823567883614,27.8878575755743,26.622211457121,26.7967833355283,60466.7836326354,0.0,1.0
2017-09-27,32.5,32.65,31.0,31.55,24171,28.3679302411945,28.49885915,27.0586411531393,27.5387138187596,27691.7453378129,0.0,1.0
2017-09-28,32.05,32.55,31.35,32.55,28647,27.9751435147779,28.4115732107963,27.3641419403522,28.4115732107963,32819.7190307529,0.0,1.0
2017-09-29,32.75,33.0,31.75,31.75,42017,28.6559738405666,28.8747217324793,27.7809822729157,27.7809822729157,48019.8913377006,0.08,1.0
2017-10-02,33.2,33.25,32.65,32.9,33861,29.0497200460095,29.093469624392,28.5684746838015,28.7872225757142,38698.6586521142,0.0,1.0
2017-10-03,32.95,33.25,32.8,33.1,34386,28.8309721540968,29.093469624392,28.6997234189491,28.9622208892444,39298.6644343521,0.0,1.0
2017-10-04,32.7,33.25,32.6,32.95,21031,28.6122242621841,29.093469624392,28.524725105419,28.8309721540968,24035.6602023748,0.0,1.0
2017-10-05,32.55,32.75,32.3,32.7,17108,28.4809755270364,28.6559738405666,28.2622276351237,28.6122242621841,19552.1884238614,0.0,1.0
2017-10-06,31.7,32.45,31.55,32.45,17018,27.7372326945332,28.3934763702713,27.6059839593855,28.3934763702713,19449.3302897634,0.0,1.0
2017-10-09,31.25,31.95,31.1,31.95,9446,27.3434864890903,27.9559805864459,27.2122377539426,27.9559805864459,10795.5326076569,0.0,1.0
2017-10-10,31.35,31.95,31.1,31.5,10967,27.4309856458554,27.9559805864459,27.2122377539426,27.562234381003,12533.835073912,0.0,1.0
2017-10-11,31.55,31.9,31.45,31.5,17972,27.6059839593855,27.9122310080633,27.5184848026204,27.562234381003,20539.6265112016,0.0,1.0
2017-10-12,31.7,32.1,31.15,31.6,28769,27.7372326945332,28.0872293215935,27.2559873323252,27.6497335377681,32879.1739984841,0.0,1.0
2017-10-13,31.9,32.075,31.65,32.05,15602,27.9122310080633,28.0653545324022,27.6934831161506,28.043479743211,17831.0289799559,0.0,1.0
2017-10-16,31.6,32.45,31.6,32.05,28279,27.6497335377681,28.3934763702713,27.6497335377681,28.043479743211,32319.1686017287,0.0,1.0
2017-10-17,31.1,32.0,31.0,31.65,16724,27.2122377539426,27.9997301648284,27.1247385971775,27.6934831161506,19113.3270517102,0.0,1.0
2017-10-18,30.85,31.2,30.85,31.2,24948,26.9934898620299,27.2997369107077,26.9934898620299,27.2997369107077,28512.2747719484,0.0,1.0
2017-10-19,30.6,31.1,30.35,30.85,59813,26.7747419701172,27.2122377539426,26.5559940782045,26.9934898620299,68358.3730533328,0.0,1.0
2017-10-20,30.3,31.8386,30.15,30.95,16848,26.5122444998219,27.8585065258096,26.3809957646743,27.080989018795,19255.042703134,0.0,1.0
2017-10-23,30.25,30.55,30.1,30.55,8108,26.4684949214394,26.7309923917346,26.3372461862917,26.7309923917346,9266.37501406755,0.0,1.0
2017-10-24,30.35,30.505,30.2,30.25,12423,26.5559940782045,26.6916177711904,26.4247453430568,26.4684949214394,14197.8511099853,0.0,1.0
2017-10-25,31.0,31.15,29.95,29.95,12825,27.1247385971775,27.2559873323252,26.2059974511441,26.2059974511441,14657.2841089562,0.0,1.0
2017-10-26,31.65,32.0,31.15,31.15,9975,27.6934831161506,27.9997301648284,27.2559873323252,27.2559873323252,11400.1098625215,0.0,1.0
2017-10-27,31.95,32.3,31.3,31.55,22024,27.9559805864459,28.2622276351237,27.3872360674728,27.6059839593855,25170.528281922,0.0,1.0
2017-10-30,30.85,31.75,30.65,31.75,16663,26.9934898620299,27.7809822729157,26.8184915484997,27.7809822729157,19043.6120941549,0.0,1.0
2017-10-31,31.7,31.9,30.675,30.85,25339,27.7372326945332,27.9122310080633,26.840366337691,26.9934898620299,28959.1362211961,0.0,1.0
2017-11-01,31.5,31.9,31.05,31.9,15649,27.562234381003,27.9122310080633,27.1684881755601,27.9122310080633,17884.7437833181,0.0,1.0
2017-11-02,31.75,31.8,31.15,31.5,11751,27.7809822729157,27.8247318512983,27.2559873323252,27.562234381003,13429.8437087208,0.0,1.0
2017-11-03,30.65,31.75,30.6,31.75,11221,26.8184915484997,27.7809822729157,26.7747419701172,27.7809822729157,12824.1235856996,0.0,1.0
2017-11-06,30.15,31.025,30.1,30.75,6513,26.3809957646743,27.1466133863688,26.3372461862917,26.9059907052648,7443.50030422077,0.0,1.0
2017-11-07,29.15,30.6,28.75,30.6,25563,25.5060041970234,26.7747419701172,25.156007569963,26.7747419701172,29215.1386882843,0.0,1.0
2017-11-08,29.15,29.5,28.9,28.9,10405,25.5060041970234,25.8122512457012,25.2872563051107,25.2872563051107,11891.5431698783,0.0,1.0
2017-11-09,28.9,29.15,28.8823,29.15,8068,25.2872563051107,25.5060041970234,25.2717689543633,25.5060041970234,9220.6602878018,0.0,1.0
2017-11-10,28.75,29.35,28.75,29.05,17438,25.156007569963,25.6810025105536,25.156007569963,25.4185050402583,19929.3349155538,0.0,1.0
2017-11-13,28.15,28.95,28.1,28.75,11152,24.6310126293725,25.3310058834932,24.58726305099,25.156007569963,12745.2656828912,0.0,1.0
2017-11-14,28.15,28.3,26.15,26.45,36798,24.6310126293725,24.7622613645201,22.8810294940707,23.143526964366,42055.2624281769,0.0,1.0
2017-11-15,28.25,28.5999,27.75,27.95,11120,24.7185117861376,25.0246713356586,24.2810160023122,24.4560143158423,12708.6939018786,0.0,1.0
2017-11-16,29.8,29.95,28.8,28.8,12444,26.0747487159965,26.2059974511441,25.1997571483456,25.1997571483456,14221.8513412749,0.0,1.0
2017-11-17,30.4,30.875,29.0,29.55,22693,26.599743656587,27.0153646512212,25.3747554618758,25.8560008240838,25935.1070787167,0.0,1.0
2017-11-20,31.45,31.5,29.5,30.35,12512,27.5184848026204,27.562234381003,25.8122512457012,26.5559940782045,14299.5663759267,0.0,1.0
2017-11-21,31.85,32.05,31.2,31.5,16668,27.8684814296808,28.043479743211,27.2997369107077,27.562234381003,19049.3264349381,0.0,1.0
2017-11-22,31.25,32.7999,31.1,32.7999,40338,27.3434864890903,28.6996359197924,27.2122377539426,28.6996359197924,46101.0157026957,0.0,1.0
2017-11-24,30.8,31.4,30.55,31.4,4417,26.9497402836474,27.4747352242379,26.7309923917346,27.4747352242379,5048.04864789546,0.0,1.0
2017-11-27,31.25,31.5,30.0109,30.0109,18499,27.3434864890903,27.562234381003,26.259284437614,26.259284437614,21141.9180297528,0.0,1.0
2017-11-28,32.2,32.3,30.95,31.2,18928,28.1747284783586,28.2622276351237,27.080989018795,27.2997369107077,21632.208468953,0.0,1.0
2017-11-29,32.4,32.55,31.45,32.1,14876,28.3497267918888,28.4809755270364,27.5184848026204,28.0872293215935,17001.3066982325,0.0,1.0
2017-11-30,32.1,32.85,32.05,32.65,31181,28.0872293215935,28.7434729973317,28.043479743211,28.5684746838015,35635.7719923089,0.0,1.0
2017-12-01,32.6,32.65,31.0,32.4,15449,28.524725105419,28.5684746838015,27.1247385971775,28.3497267918888,17656.1701519893,0.0,1.0
2017-12-04,32.95,34.05,32.8,33.05,18063,28.8309721540968,29.7934628785127,28.6997234189491,28.9184713108619,20643.6275134561,0.0,1.0
2017-12-05,32.8,33.2,32.375,33.2,17771,28.6997234189491,29.0497200460095,28.3278520026975,29.0497200460095,20309.9100117162,0.0,1.0
2017-12-06,32.3,32.8,32.1,32.75,12524,28.2622276351237,28.6997234189491,28.0872293215935,28.6559738405666,14313.2807938064,0.0,1.0
2017-12-07,31.2,32.8,30.6516,32.45,29180,27.2997369107077,28.6997234189491,26.819891535008,28.3934763702713,33348.8928108648,0.0,1.0
2017-12-08,31.85,32.23,31.35,31.55,28316,27.8684814296808,28.2009782253881,27.4309856458554,27.6059839593855,32361.4547235246,0.0,1.0
2017-12-11,32.5,32.6,31.58,31.75,38050,28.4372259486539,28.524725105419,27.6322337064151,27.7809822729157,43486.1333602948,0.0,1.0
2017-12-12,31.35,32.88,31.35,32.7,14181,27.4309856458554,28.7697227443612,27.4309856458554,28.6122242621841,16207.0133293651,0.0,1.0
2017-12-13,32.05,32.15,31.35,31.35,13895,28.043479743211,28.1309788999761,27.4309856458554,27.4309856458554,15880.153036565,0.0,1.0
2017-12-14,32.0,32.35,31.6,32.0,28369,27.9997301648284,28.3059772135062,27.6497335377681,27.9997301648284,32422.0267358267,0.0,1.0
2017-12-15,33.0,33.45,32.08,32.15,60205,28.8747217324793,29.2684679379222,28.0697294902405,28.1309788999761,68806.3773707373,0.0,1.0
2017-12-18,32.7,33.9,32.3,33.25,21633,28.6122242621841,29.6622141433651,28.2622276351237,29.093469624392,24723.6668326743,0.0,1.0
2017-12-19,32.5,32.95,32.4,32.85,16918,28.4372259486539,28.8309721540968,28.3497267918888,28.7434729973317,19335.043474099,0.0,1.0
2017-12-20,32.85,33.54,32.6,32.75,17399,28.7434729973317,29.3472171790108,28.524725105419,28.6559738405666,19884.7630574447,0.0,1.0
2017-12-21,33.0,33.65,31.3,31.3,21480,28.8747217324793,29.4434662514524,27.3872360674728,27.3872360674728,24548.8080047079,0.0,1.0
2017-12-22,33.0,33.2,32.35,33.2,15372,28.8747217324793,29.0497200460095,28.3059772135062,29.0497200460095,17568.1693039278,0.0,1.0
2017-12-26,32.9,33.15,31.55,31.55,11315,28.7872225757142,29.005970467627,27.6059839593855,27.6059839593855,12931.5531924241,0.0,1.0
2017-12-27,32.6,33.5,32.5,32.85,9228,28.524725105419,29.3122175163048,28.4372259486539,28.7434729973317,10546.3873495086,0.0,1.0
2017-12-28,32.35,33.6,31.95,33.54,10677,28.3059772135062,29.3997166730699,27.9559805864459,29.3472171790108,12202.4033084854,0.0,1.0
2017-12-29,33.5,33.65,32.1,32.25,37214,29.3909667573933,29.5225681010832,28.1626875496217,28.2942888933115,42416.7401600153,0.09,1.0
2018-01-02,32.0,33.6,32.0,33.6,13999,28.0749533204951,29.4787009865199,28.0749533204951,29.4787009865199,15956.1440721249,0.0,1.0
2018-01-03,31.25,32.15,31.25,32.15,9828,27.416946602046,28.206554664185,27.416946602046,28.206554664185,11202.0132824375,0.0,1.0
2018-01-04,31.85,32.15,30.9,31.45,11475,27.9433519768053,28.206554664185,27.1098768001031,27.5924150602991,13079.2737500988,0.0,1.0
2018-01-05,32.15,32.85,31.23,31.95,10698,28.206554664185,28.8206942680708,27.3993997562207,28.0310862059319,12193.6444948633,0.0,1.0
2018-01-08,31.75,32.05,31.7,31.9,7599,27.8556177476788,28.1188204350584,27.8117506331155,27.9872190913686,8661.38572784317,0.0,1.0
2018-01-09,31.35,31.88,30.91,31.8,31103,27.5046808311726,27.9696722455433,27.1186502230158,27.899484862242,35451.3857472176,0.0,1.0
2018-01-10,30.9,31.45,30.75,31.25,11731,27.1098768001031,27.5924150602991,26.9782754564133,27.416946602046,13371.06408387,0.0,1.0
2018-01-11,31.85,32.1,30.95,30.95,7796,27.9433519768053,28.1626875496217,27.1537439146664,27.1537439146664,8885.9275081281,0.0,1.0
2018-01-12,31.85,32.9,31.7,31.8,23995,27.9433519768053,28.8645613826341,27.8117506331155,27.899484862242,27349.6447610998,0.0,1.0
2018-01-16,31.35,32.2,31.35,32.05,9886,27.5046808311726,28.2504217787482,27.5046808311726,28.1188204350584,11268.1220299326,0.0,1.0
2018-01-17,31.5,31.95,31.05,31.65,11716,27.6362821748624,28.0310862059319,27.2414781437929,27.7678835185522,13353.9669940006,0.0,1.0
2018-01-18,31.8,32.1,31.0,31.45,23956,27.899484862242,28.1626875496217,27.1976110292297,27.5924150602991,27305.1923274393,0.0,1.0
2018-01-19,32.7,32.75,31.5,31.5,13538,28.689092924381,28.7329600389442,27.6362821748624,27.6362821748624,15430.6935101383,0.0,1.0
2018-01-22,32.55,32.65,31.9,32.65,7009,28.5574915806911,28.6452258098177,27.9872190913686,28.6452258098177,7988.90019297973,0.0,1.0
2018-01-23,32.95,33.0,32.3,32.3,7917,28.9084284971973,28.9522956117606,28.3381560078748,28.3381560078748,9023.84403307469,0.0,1.0
2018-01-24,32.05,32.8,31.98,32.8,7185,28.1188204350584,28.7768271535075,28.0574064746698,28.7768271535075,8189.50604744746,0.0,1.0
2018-01-25,32.35,32.4,31.99,32.1,6808,28.382023122438,28.4258902370013,28.0661798975825,28.1626875496217,7759.79918872963,0.0,1.0
2018-01-26,31.35,32.5,31.0,32.5,16355,27.5046808311726,28.5136244661279,27.1976110292297,28.5136244661279,18641.5269876135,0.0,1.0
2018-01-29,31.15,32.29,30.7,31.3,27324,27.3292123729195,28.3293825849621,26.93440834185,27.4608137166093,31144.0589061175,0.0,1.0
2018-01-30,31.25,31.65,30.88,30.9,18092,27.416946602046,27.7678835185522,27.0923299542778,27.1098768001031,20621.3699944912,0.0,1.0
2018-01-31,31.8,32.05,31.05,31.35,20191,27.899484862242,28.1188204350584,27.2414781437929,27.5046808311726,23013.8227702174,0.0,1.0
2018-02-01,31.3,31.8,30.6,31.8,35832,27.4608137166093,27.899484862242,26.8466741127235,27.899484862242,40841.528280047,0.0,1.0
2018-02-02,30.7,31.2,30.7,31.2,15087,26.93440834185,27.3730794874828,26.93440834185,27.3730794874828,17196.2529906527,0.0,1.0
2018-02-05,29.7,30.84,29.45,30.4,19746,26.0570660505845,27.0572362626272,25.8377304777682,26.6712056544704,22506.6091040916,0.0,1.0
2018-02-06,29.75,30.2,28.95,29.15,48743,26.1009331651478,26.4957371962173,25.3990593321354,25.5745277903885,55557.5634336439,0.0,1.0
2018-02-07,29.9,30.45,29.5,29.75,11199,26.2325345088376,26.7150727690337,25.8815975923315,26.1009331651478,12764.6872965016,0.0,1.0
2018-02-08,29.0,30.3,28.9,29.85,18443,25.4429264466987,26.5834714253438,25.3551922175722,26.1886673942744,21021.4418974354,0.0,1.0
2018-02-09,29.7,30.0,28.9,29.3,16133,26.0570660505845,26.3202687379642,25.3551922175722,25.7061291340784,18388.4900575463,0.0,1.0
2018-02-12,29.2,29.8,28.6,29.65,17304,25.6183949049518,26.1448002797111,25.0919895301925,26.0131989360213,19723.2028733515,0.0,1.0
2018-02-13,29.3,29.65,28.3,29.1,12019,25.7061291340784,26.0131989360213,24.8287868428129,25.5306606758253,13699.3282093627,0.0,1.0
2018-02-14,28.7,29.6,28.55,29.05,12499,25.1797237593191,25.969331821458,25.0481224156293,25.486793561262,14246.4350851838,0.0,1.0
2018-02-15,29.25,29.95,28.9,28.95,13786,25.6622620195151,26.2764016234009,25.3551922175722,25.3990593321354,15713.3653959792,0.0,1.0
2018-02-16,28.65,29.2,28.65,29.05,9400,25.1358566447558,25.6183949049518,25.1358566447558,25.486793561262,10714.1763181637,0.0,1.0
2018-02-20,28.05,29.15,27.88,28.55,21708,24.6094512699965,25.5745277903885,24.4603030804814,25.0481224156293,24742.9084590104,0.0,1.0
2018-02-21,28.3,29.1,27.75,28.15,49573,24.8287868428129,25.5306606758253,24.3462485826169,24.6971854991231,56503.6024064179,0.0,1.0
2018-02-22,28.55,29.0,27.6375,28.475,13501,25.0481224156293,25.4429264466987,24.2475475748495,24.9823217437843,15388.5206884604,0.0,1.0
2018-02-23,28.6,29.38,28.28,28.65,25568,25.0919895301925,25.7763165173796,24.8112399969876,25.1358566447558,29142.5595854053,0.0,1.0
2018-02-26,29.6,29.6,28.7,28.7,7803,25.969331821458,25.969331821458,25.1797237593191,25.1797237593191,8893.90615006716,0.0,1.0
2018-02-27,29.4,29.6,28.6,29.55,15535,25.7938633632049,25.969331821458,25.0919895301925,25.9254647068947,17706.8860747524,0.0,1.0
2018-02-28,27.8,29.4,27.4,29.4,26935,24.3901156971801,25.7938633632049,24.039178780674,25.7938633632049,30700.6743755042,0.0,1.0
2018-03-01,28.4,29.44,27.65,27.95,20356,24.9165210719394,25.8289570548555,24.2585143534903,24.52171704087,23201.8907587809,0.0,1.0
2018-03-02,29.25,29.79,27.7,28.35,21311,25.6622620195151,26.1360268567984,24.3023814680536,24.8726539573762,24290.4054804666,0.0,1.0
2018-03-05,28.8,29.7,28.55,29.0,13373,25.2674579884456,26.0570660505845,25.0481224156293,25.4429264466987,15242.6255215748,0.0,1.0
2018-03-06,29.2,29.3,28.5,28.9,11728,25.6183949049518,25.7061291340784,25.004255301066,25.3551922175722,13367.6446658961,0.0,1.0
2018-03-07,29.65,29.75,28.95,28.95,9513,26.0131989360213,26.1009331651478,25.3990593321354,25.3990593321354,10842.9743951799,0.0,1.0
2018-03-08,30.1,30.55,28.6,29.65,10240,26.4080029670907,26.8028069981602,25.0919895301925,26.0131989360213,11671.6133508507,0.0,1.0
2018-03-09,31.0,31.0,29.9,30.25,14093,27.1976110292297,27.1976110292297,26.2325345088376,26.5396043107806,16063.2858353065,0.0,1.0
2018-03-12,31.3,31.45,30.6,30.9,10528,27.4608137166093,27.5924150602991,26.8466741127235,27.1098768001031,11999.8774763433,0.0,1.0
2018-03-13,30.4,31.4,30.35,31.4,18708,26.6712056544704,27.5485479457358,26.6273385399071,27.5485479457358,21323.4904851283,0.0,1.0
2018-03-14,30.1,30.6,29.5,30.6,19725,26.4080029670907,26.8466741127235,25.8815975923315,26.8466741127235,22482.6731782744,0.0,1.0
2018-03-15,30.05,30.25,29.35,30.2,15183,26.3641358525275,26.5396043107806,25.7499962486416,26.4957371962173,17305.6743658169,0.0,1.0
2018-03-16,30.7,30.85,30.05,30.05,29435,26.93440834185,27.0660096855398,26.3641358525275,26.3641358525275,33550.1893537392,0.0,1.0
2018-03-19,31.1,31.25,30.5,30.65,11342,27.2853452583562,27.416946602046,26.7589398835969,26.8905412272867,12927.6795532567,0.0,1.0
2018-03-20,31.1,31.2,30.5,31.0,15208,27.2853452583562,27.3730794874828,26.7589398835969,27.1976110292297,17334.1695155993,0.0,1.0
2018-03-21,31.35,31.65,31.0,31.05,5432,27.5046808311726,27.7678835185522,27.1976110292297,27.2414781437929,6191.42614470905,0.0,1.0
2018-03-22,31.25,31.7,30.65,31.05,14768,27.416946602046,27.8117506331155,26.8905412272867,27.2414781437929,16832.65487943,0.0,1.0
2018-03-23,30.25,31.25,30.2,31.25,13814,26.5396043107806,27.416946602046,26.4957371962173,27.416946602046,15745.2799637354,0.0,1.0
2018-03-26,30.9,31.4,29.88,30.7,8267,27.1098768001031,27.5485479457358,26.2149876630123,26.93440834185,9422.77613002758,0.0,1.0
2018-03-27,30.65,31.04,29.85,30.95,9821,26.8905412272867,27.2327047208803,26.1886673942744,27.1537439146664,11194.0346404985,0.0,1.0
2018-03-28,31.0,31.1,30.5,30.75,16109,27.1976110292297,27.2853452583562,26.7589398835969,26.9782754564133,18361.1347137552,0.0,1.0
2018-03-29,30.55,31.15,30.25,31.1,27250,26.8817678043741,27.4097239641981,26.6177897244621,27.3657276175461,30968.4804235435,0.09,1.0
2018-04-02,29.65,30.4,29.35,30.4,10337,26.089833564638,26.7497787644181,25.825855484726,26.7497787644181,11747.566316997,0.0,1.0
2018-04-03,29.65,30.58,29.11,29.75,77750,26.089833564638,26.9081656123653,25.6146730207964,26.177826257942,88359.6092818535,0.0,1.0
2018-04-04,30.8,31.0,29.25,29.25,94196,27.1017495376341,27.2777349242421,25.737862791422,25.737862791422,107049.79750371,0.0,1.0
2018-04-05,31.6,31.75,30.3,30.9,18535,27.8056910840662,27.9376801240222,26.6617860711141,27.1897422309381,21064.2489779955,0.0,1.0
2018-04-06,30.6,31.6,30.4,31.5,11193,26.9257641510261,27.8056910840662,26.7497787644181,27.7176983907622,12720.3743625953,0.0,1.0
2018-04-09,31.3,31.5,30.4,30.85,6594,27.5417130041541,27.7176983907622,26.7497787644181,27.1457458842861,7493.80403349893,0.0,1.0
2018-04-10,31.05,31.65,30.9,31.65,27387,27.3217312708941,27.8496874307182,27.1897422309381,27.8496874307182,31124.1751691591,0.0,1.0
2018-04-11,31.0,31.2,30.55,30.9,10543,27.2777349242421,27.4537203108501,26.8817678043741,27.1897422309381,11981.676664419,0.0,1.0
2018-04-12,30.95,31.28,30.7,31.1,12119,27.2337385775901,27.5241144654933,27.0137568443301,27.3657276175461,13772.7344679972,0.0,1.0
2018-04-13,30.8,31.2,30.45,31.2,5765,27.1017495376341,27.4537203108501,26.7937751110701,27.4537203108501,6551.68035382489,0.0,1.0
2018-04-16,30.85,31.49,30.25,30.75,19378,27.1457458842861,27.7088991214318,26.6177897244621,27.0577531909821,22022.2830696303,0.0,1.0
2018-04-17,31.1,31.2,31.05,31.05,11475,27.3657276175461,27.4537203108501,27.3217312708941,27.3217312708941,13040.8555178041,0.0,1.0
2018-04-18,31.0,31.25,30.95,31.1,12515,27.2777349242421,27.4977166575021,27.2337385775901,27.3657276175461,14222.7718348861,0.0,1.0
2018-04-19,30.85,31.05,30.35,31.0,10633,27.1457458842861,27.3217312708941,26.7057824177661,27.2777349242421,12083.9578841665,0.0,1.0
2018-04-20,30.35,30.7,30.05,30.65,10928,26.7057824177661,27.0137568443301,26.4418043378541,26.9697604976781,12419.2129933388,0.0,1.0
2018-04-23,30.5,30.75,30.25,30.4,6809,26.8377714577221,27.0577531909821,26.6177897244621,26.7497787644181,7738.14250289568,0.0,1.0
2018-04-24,30.25,31.24,30.2,31.24,11466,26.6177897244621,27.4889173881717,26.5737933778101,27.4889173881717,13030.6273958293,0.0,1.0
2018-04-25,31.0,31.0,29.75,30.35,10819,27.2777349242421,27.2777349242421,26.177826257942,26.7057824177661,12295.3390716447,0.0,1.0
2018-04-26,30.95,31.3,30.7,30.95,13211,27.2337385775901,27.5417130041541,27.0137568443301,27.2337385775901,15013.7466009333,0.0,1.0
2018-04-27,30.1,31.0,30.1,31.0,13694,26.4858006845061,27.2777349242421,26.4858006845061,27.2777349242421,15562.6558135781,0.0,1.0
2018-04-30,29.55,30.2,29.45,30.15,12146,26.001840871334,26.5737933778101,25.91384817803,26.5297970311581,13803.4188339214,0.0,1.0
2018-05-01,29.55,29.6,28.9,29.6,10465,26.001840871334,26.045837217986,25.429888364858,26.045837217986,11893.0329406379,0.0,1.0
2018-05-02,29.5,29.95,29.35,29.55,10015,25.957844524682,26.3538116445501,25.825855484726,26.001840871334,11381.6268419005,0.0,1.0
2018-05-03,28.55,29.45,28.55,29.45,6325,25.121913938294,25.91384817803,25.121913938294,25.91384817803,7188.09683225365,0.0,1.0
2018-05-04,29.1,29.23,28.4,28.4,12027,25.605873751466,25.7202642527612,24.9899248983379,24.9899248983379,13668.1803322553,0.0,1.0
2018-05-07,29.9,30.1,28.75,29.15,8399,26.309815297898,26.4858006845061,25.297899324902,25.649870098118,9545.11071843457,0.0,1.0
2018-05-08,29.7,29.85,29.05,29.8,4136,26.13382991129,26.265818951246,25.561877404814,26.221822604594,4700.39027639545,0.0,1.0
2018-05-09,29.8,30.0,29.3,29.85,5910,26.221822604594,26.3978079912021,25.781859138074,26.265818951246,6716.46676341806,0.0,1.0
2018-05-10,30.05,30.4,29.55,29.55,6217,26.4418043378541,26.7497787644181,26.001840871334,26.001840871334,7065.35936855667,0.0,1.0
2018-05-11,30.0,30.15,29.6,30.05,7317,26.3978079912021,26.5297970311581,26.045837217986,26.4418043378541,8315.46316547035,0.0,1.0
2018-05-14,30.0,30.3,29.55,29.95,7513,26.3978079912021,26.6617860711141,26.001840871334,26.3538116445501,8538.20893292043,0.0,1.0
2018-05-15,30.15,30.35,29.3,29.8,10875,26.5297970311581,26.7057824177661,25.781859138074,26.221822604594,12358.9807194875,0.0,1.0
2018-05-16,30.65,30.9,30.2,30.2,13132,26.9697604976781,27.1897422309381,26.5737933778101,26.5737933778101,14923.966419155,0.0,1.0
2018-05-17,31.05,31.1,29.8,30.75,8023,27.3217312708941,27.3657276175461,26.221822604594,27.0577531909821,9117.80251148952,0.0,1.0
2018-05-18,30.85,31.25,30.4,31.25,11753,27.1457458842861,27.4977166575021,26.7497787644181,27.4977166575021,13356.7908410241,0.0,1.0
2018-05-21,31.0,31.5,31.0,31.05,14771,27.2777349242421,27.7176983907622,27.2777349242421,27.3217312708941,16786.6210765564,0.0,1.0
2018-05-22,31.0,31.2,31.0,31.0,9843,27.2777349242421,27.4537203108501,27.2777349242421,27.2777349242421,11186.1560663831,0.0,1.0
2018-05-23,31.3,31.4,31.0,31.05,14631,27.5417130041541,27.6297056974581,27.2777349242421,27.3217312708941,16627.5169569492,0.0,1.0
2018-05-24,31.3,31.3,30.975,31.25,6941,27.5417130041541,27.5417130041541,27.2557367509161,27.4977166575021,7888.15495852534,0.0,1.0
2018-05-25,31.25,31.35,31.17,31.25,5102,27.4977166575021,27.5857093508061,27.4273225028589,27.4977166575021,5798.2087016851,0.0,1.0
2018-05-29,31.3,31.3,31.0,31.05,9253,27.5417130041541,27.5417130041541,27.2777349242421,27.3217312708941,10515.6458480385,0.0,1.0
2018-05-30,31.45,31.9,31.25,31.5,13407,27.6737020441102,28.0696691639782,27.4977166575021,27.7176983907622,15236.4923683834,0.0,1.0
2018-05-31,31.05,31.9,31.0,31.5,14429,27.3217312708941,28.0696691639782,27.2777349242421,27.7176983907622,16397.9524415159,0.0,1.0
2018-06-01,31.75,31.8,30.75,31.3,11507,27.9376801240222,27.9816764706742,27.0577531909821,27.5417130041541,13077.2221737143,0.0,1.0
2018-06-04,31.7,32.03,31.53,31.9,12051,27.8936837773702,28.1840596652734,27.7440961987534,28.0696691639782,13695.455324188,0.0,1.0
2018-06-05,31.7,32.05,31.18,31.18,11836,27.8936837773702,28.2016582039342,27.4361217721893,27.4361217721893,13451.1168547912,0.0,1.0
2018-06-06,31.7,32.0,31.6,31.7,20683,27.8936837773702,28.1576618572822,27.8056910840662,27.8936837773702,23505.3607559688,0.0,1.0
2018-06-07,31.8,31.83,31.45,31.65,22518,27.9816764706742,28.0080742786654,27.6737020441102,27.8496874307182,25590.7611808202,0.0,1.0
2018-06-08,31.7,31.95,31.7,31.85,12078,27.8936837773702,28.1136655106302,27.8936837773702,28.0256728173262,13726.1396901122,0.0,1.0
2018-06-11,31.55,31.95,31.3,31.65,14011,27.7616947374142,28.1136655106302,27.5417130041541,27.8496874307182,15922.9129986887,0.0,1.0
2018-06-12,30.9,31.6,30.75,31.5,16580,27.1897422309381,27.8056910840662,27.0577531909821,27.7176983907622,18842.4735934808,0.0,1.0
2018-06-13,30.75,31.3,30.55,30.7,61192,27.0577531909821,27.5417130041541,26.8817678043741,27.0137568443301,69542.1377643109,0.0,1.0
2018-06-14,26.25,27.4,25.02,27.4,253215,23.0980819923018,24.1099979652979,22.0157718646625,24.1099979652979,287768.211759543,0.0,1.0
2018-06-15,26.2,27.0,25.95,26.0,92903,23.0540856456498,23.7580271920819,22.8341039123898,22.8781002590418,105580.357313338,0.0,1.0
2018-06-18,26.1,26.95,25.13,26.2,38702,22.9660929523458,23.7140308454298,22.1125638272969,23.0540856456498,43983.1974074121,0.0,1.0
2018-06-19,26.3,26.5,25.65,26.15,40680,23.1420783389538,23.3180637255618,22.5701258324778,23.0100892989978,46231.1113258623,0.0,1.0
2018-06-20,25.65,26.3,25.2,26.3,20966,22.5701258324778,23.1420783389538,22.1741587126097,23.1420783389538,23826.9783691747,0.0,1.0
2018-06-21,25.7,25.95,24.95,25.55,28252,22.6141221791298,22.8341039123898,21.9541769793497,22.4821331391738,32107.211336732,0.0,1.0
2018-06-22,26.25,26.4,25.6,25.7,262402,23.0980819923018,23.2300710322578,22.5261294858258,22.6141221791298,298208.851379767,0.0,1.0
2018-06-25,24.9,26.0,24.8,26.0,24470,21.9101806326977,22.8781002590418,21.8221879393937,22.8781002590418,27809.1271913434,0.0,1.0
2018-06-26,25.0,25.15,24.75,25.05,66024,21.9981733260017,22.1301623659577,21.7781915927417,22.0421696726537,75033.5028067536,0.0,1.0
2018-06-27,24.8,25.0,24.73,24.95,25979,21.8221879393937,21.9981733260017,21.7605930540809,21.9541769793497,29524.0423091096,0.0,1.0
2018-06-28,24.65,24.95,24.45,24.85,34986,21.6901988994377,21.9541769793497,21.5142135128297,21.8661842860457,39760.1194898382,0.0,1.0
2018-06-29,24.55,25.35,24.3,24.55,67147,21.6813996301073,22.3879218176464,21.4606114465013,21.6813996301073,76031.0163607202,0.09,1.0
2018-07-02,25.65,25.7,24.2,24.45,38042,22.6528676379736,22.6970252746948,21.3722961730589,21.5930843566649,43075.2218921846,0.0,1.0
2018-07-03,25.8,26.1,25.5,25.75,22800,22.7853405481372,23.0502863684644,22.52039472781,22.741182911416,25816.5989995744,0.0,1.0
2018-07-05,26.2,26.2,25.6,26.0,27781,23.1386016419068,23.1386016419068,22.6087100012524,22.961971095022,31456.6200354024,0.0,1.0
2018-07-06,26.1,26.55,25.77,26.15,12293,23.0502863684644,23.4477050989551,22.7588459661045,23.0944440051856,13919.4496272705,0.0,1.0
2018-07-09,25.95,26.3,25.7,26.1,49418,22.9178134583008,23.2269169153492,22.6970252746948,23.0502863684644,55956.3460246037,0.0,1.0
2018-07-10,25.8,26.25,25.7,26.15,16023,22.7853405481372,23.182759278628,22.6970252746948,23.0944440051856,18142.954639043,0.0,1.0
2018-07-11,25.25,25.8,25.15,25.7,19560,22.299606544204,22.7853405481372,22.2112912707616,22.6970252746948,22147.9244048981,0.0,1.0
2018-07-12,24.95,25.2,24.65,25.2,17999,22.0346607238769,22.2554489074828,21.7697149035497,22.2554489074828,20380.3932190061,0.0,1.0
2018-07-13,24.7,25.3,24.55,25.0,16972,21.8138725402709,22.3437641809252,21.6813996301073,22.0788183605981,19217.5139570516,0.0,1.0
2018-07-16,24.9,25.2,24.65,24.65,12223,21.9905030871557,22.2554489074828,21.7697149035497,21.7697149035497,13840.1881391139,0.0,1.0
2018-07-17,24.95,25.7,24.8,24.8,23984,22.0346607238769,22.6970252746948,21.9021878137133,21.9021878137133,27157.2504563943,0.0,1.0
2018-07-18,24.6,25.0,24.5,25.0,20621,21.7255572668285,22.0788183605981,21.6372419933861,22.0788183605981,23349.3021039571,0.0,1.0
2018-07-19,24.9,25.46,24.5,24.65,34133,21.9905030871557,22.4850686184331,21.6372419933861,21.7697149035497,38649.0339321259,0.0,1.0
2018-07-20,24.5,25.25,24.5,24.95,19310,21.6372419933861,22.299606544204,21.6372419933861,22.0346607238769,21864.8476614816,0.0,1.0
2018-07-23,24.5,24.7,24.1,24.5,20590,21.6372419933861,21.8138725402709,21.2839808996165,21.6372419933861,23314.2005877735,0.0,1.0
2018-07-24,24.15,24.9,24.1,24.6,19500,21.3281385363377,21.9905030871557,21.2839808996165,21.7255572668285,22079.9859864781,0.0,1.0
2018-07-25,24.3,24.55,23.9,24.15,26297,21.4606114465013,21.6813996301073,21.1073503527317,21.3281385363377,29776.2764864828,0.0,1.0
2018-07-26,24.55,24.95,24.15,24.3,59502,21.6813996301073,22.0346607238769,21.3281385363377,21.4606114465013,67374.5295470471,0.0,1.0
2018-07-27,24.75,25.2,24.6,24.6,40687,21.8580301769921,22.2554489074828,21.7255572668285,21.7255572668285,46070.1738375299,0.0,1.0
2018-07-30,24.95,25.35,24.55,24.6,36519,22.0346607238769,22.3879218176464,21.6813996301073,21.7255572668285,41350.7183712919,0.0,1.0
2018-07-31,24.8,25.15,24.6,25.05,18751,21.9021878137133,22.2112912707616,21.7255572668285,22.1229759973193,21231.8880632026,0.0,1.0
2018-08-01,24.45,25.15,24.25,24.75,18613,21.5930843566649,22.2112912707616,21.4164538097801,21.8580301769921,21075.6297008367,0.0,1.0
2018-08-02,24.35,25.15,24.2,24.4,26576,21.5047690832225,22.2112912707616,21.3722961730589,21.5489267199437,30092.1901321355,0.0,1.0
2018-08-03,23.95,24.6,23.8,24.4,28948,21.1515079894529,21.7255572668285,21.0190350792893,21.5489267199437,32778.0222736702,0.0,1.0
2018-08-06,25.25,25.4,23.95,24.0,35607,22.299606544204,22.4320794543676,21.1515079894529,21.1956656261741,40318.054411309,0.0,1.0
2018-08-07,25.4,25.95,25.25,25.25,16660,22.4320794543676,22.9178134583008,22.299606544204,22.299606544204,18864.234181268,0.0,1.0
2018-08-08,25.0,25.7,25.0,25.45,27657,22.0788183605981,22.6970252746948,22.0788183605981,22.4762370910888,31316.2139706678,0.0,1.0
2018-08-09,25.7,25.9,25.05,25.1,8523,22.6970252746948,22.8736558215796,22.1229759973193,22.1671336340404,9650.65233655142,0.0,1.0
2018-08-10,25.5,25.8,25.4,25.5,15510,22.52039472781,22.7853405481372,22.4320794543676,22.52039472781,17562.0811615526,0.0,1.0
2018-08-13,24.85,25.45,24.75,25.45,20689,21.9463454504345,22.4762370910888,21.8580301769921,22.4762370910888,23426.2989781664,0.0,1.0
2018-08-14,25.6,25.85,24.6502,24.9,23625,22.6087100012524,22.8294981848584,21.7698915340966,21.9905030871557,26750.7522528485,0.0,1.0
2018-08-15,25.55,26.0,25.4,25.6,49367,22.5645523645312,22.961971095022,22.4320794543676,22.6087100012524,55898.5983689469,0.0,1.0
2018-08-16,25.6,26.05,25.28,25.75,12320,22.6087100012524,23.0061287317432,22.3261011262368,22.741182911416,13950.0219155595,0.0,1.0
2018-08-17,25.3,26.0,25.2,25.5,28441,22.3437641809252,22.961971095022,22.2554489074828,22.52039472781,32203.9426380217,0.0,1.0
2018-08-20,25.35,25.9,25.15,25.35,20909,22.3879218176464,22.8736558215796,22.2112912707616,22.3879218176464,23675.4065123729,0.0,1.0
2018-08-21,25.25,25.95,25.15,25.4,19693,22.299606544204,22.9178134583008,22.2112912707616,22.4320794543676,22298.5212323956,0.0,1.0
2018-08-22,26.0,26.25,25.15,25.25,20978,22.961971095022,23.182759278628,22.2112912707616,22.299606544204,23753.5356935557,0.0,1.0
2018-08-23,26.45,26.45,25.95,25.95,5922,23.3593898255127,23.3593898255127,22.9178134583008,22.9178134583008,6705.52189804736,0.0,1.0
2018-08-24,26.45,26.6,25.75,26.4,10336,23.3593898255127,23.4918627356763,22.741182911416,23.3152321887915,11703.5248798071,0.0,1.0
2018-08-27,26.4,26.9,25.85,26.4,24777,23.3152321887915,23.7568085560035,22.8294981848584,23.3152321887915,28055.1698865112,0.0,1.0
2018-08-28,26.8,27.15,26.0,26.5,21865,23.6684932825611,23.9775967396095,22.961971095022,23.4035474622339,24757.8919791971,0.0,1.0
2018-08-29,27.65,27.78,26.8,26.8,34408,24.4191731068214,24.5339829622966,23.6684932825611,23.6684932825611,38960.4183498841,0.0,1.0
2018-08-30,25.35,26.5,24.2,26.5,50000,22.3879218176464,23.4035474622339,21.3722961730589,23.4035474622339,56615.3486832772,0.0,1.0
2018-08-31,25.35,27.0,24.65,25.1,42795,22.3879218176464,23.8451238294459,21.7697149035497,22.1671336340404,48457.076938017,0.0,1.0
2018-09-04,24.7,25.6,24.2,25.45,45988,21.8138725402709,22.6087100012524,21.3722961730589,22.4762370910888,52072.5331049309,0.0,1.0
2018-09-05,24.25,24.85,24.1,24.55,16489,21.4164538097801,21.9463454504345,21.2839808996165,21.6813996301073,18670.6096887711,0.0,1.0
2018-09-06,23.5,24.4,23.4,24.15,19465,20.7540892589622,21.5489267199437,20.6657739855198,21.3281385363377,22040.3552423998,0.0,1.0
2018-09-07,23.8,23.85,23.0,23.4,26364,21.0190350792893,21.0631927160105,20.3125128917502,20.6657739855198,29852.1410537184,0.0,1.0
2018-09-10,23.8,23.85,23.3,23.8,17071,21.0190350792893,21.0631927160105,20.5774587120774,21.0190350792893,19329.6123474445,0.0,1.0
2018-09-11,23.2,23.7,23.0,23.65,20975,20.489143438635,20.930719805847,20.3125128917502,20.8865621691258,23750.1387726347,0.0,1.0
2018-09-12,23.35,23.5,22.8,23.1,34318,20.6216163487986,20.7540892589622,20.1358823448654,20.4008281651926,38858.5107222541,0.0,1.0
2018-09-13,24.1,24.4,22.9,23.3,35432,21.2839808996165,21.5489267199437,20.2241976183078,20.5774587120774,40119.9006909176,0.0,1.0
2018-09-14,24.45,24.55,23.95,23.95,25300,21.5930843566649,21.6813996301073,21.1515079894529,21.1515079894529,28647.3664337382,0.0,1.0
2018-09-17,24.7,25.1,24.05,24.4,34576,21.8138725402709,22.1671336340404,21.2398232628953,21.5489267199437,39150.6459214598,0.0,1.0
2018-09-18,24.65,24.95,24.15,24.75,30910,21.7697149035497,22.0346607238769,21.3281385363377,21.8580301769921,34999.6085560019,0.0,1.0
2018-09-19,24.65,25.05,24.5,24.7,22848,21.7697149035497,22.1229759973193,21.6372419933861,21.8138725402709,25870.9497343103,0.0,1.0
2018-09-20,24.75,24.9,24.25,24.75,11574,21.8580301769921,21.9905030871557,21.4164538097801,21.8580301769921,13105.320913205,0.0,1.0
2018-09-21,24.8,25.45,24.6,24.95,66977,21.9021878137133,22.4762370910888,21.7255572668285,22.0346607238769,75838.5241751969,0.0,1.0
2018-09-24,24.2,24.95,23.73,24.7,31105,21.3722961730589,22.0346607238769,20.9572143878797,21.8138725402709,35220.4084158667,0.0,1.0
2018-09-25,23.45,24.15,23.25,24.15,15302,20.709931622241,21.3281385363377,20.5333010753562,21.3281385363377,17326.5613110301,0.0,1.0
2018-09-26,24.0,24.2,23.3,23.45,33430,21.1956656261741,21.3722961730589,20.5774587120774,20.709931622241,37853.0221296391,0.0,1.0
2018-09-27,23.9,24.45,23.63,24.05,24671,21.1073503527317,21.5930843566649,20.8688991144373,21.2398232628953,27935.1453473027,0.0,1.0
2018-09-28,24.2,24.55,23.8,23.8,19975,21.4517799191571,21.7620329345168,21.0972050444603,21.0972050444603,22534.0275642262,0.09,1.0
2018-10-01,23.45,24.33,23.37,24.32,25447,20.7869520291005,21.5670167534335,20.7160370541612,21.5581523815661,28707.053788579,0.0,1.0
2018-10-02,23.41,23.68,23.1,23.4,26737,20.7514945416309,20.9908325820512,20.4766990137408,20.7426301697634,30162.3176462936,0.0,1.0
2018-10-03,23.57,24.2,22.83,23.52,28254,20.8933244915096,21.4517799191571,20.2373609733205,20.8490026321725,31873.6628185055,0.0,1.0
2018-10-04,23.33,23.76,23.08,23.5,20800,20.6805795666915,21.0617475569906,20.458970270006,20.8312738884376,23464.7195662531,0.0,1.0
2018-10-05,23.0,23.57,22.81,23.39,22038,20.3880552950666,20.8933244915096,20.2196322295856,20.733765797896,24861.3216250522,0.0,1.0
2018-10-08,23.16,24.36,22.91,22.91,20962,20.5298852449454,21.5936098690358,20.3082759482599,20.3082759482599,23647.4736321056,0.0,1.0
2018-10-09,23.32,23.52,22.9,23.09,24788,20.6717151948241,20.8490026321725,20.2994115763924,20.4678346418734,27963.6282984751,0.0,1.0
2018-10-10,23.59,23.88,23.2,23.3,33209,20.9110532352444,21.1681200193996,20.565342732415,20.6539864510892,37463.4553882548,0.0,1.0
2018-10-11,23.66,23.97,23.19,23.48,62078,20.9731038383164,21.2478993662064,20.5564783605476,20.8135451447028,70030.9067900893,0.0,1.0
2018-10-12,23.06,24.0,21.82,23.96,171291,20.4412415262712,21.2744924818087,19.342059414711,21.239034994339,193235.349962647,0.0,1.0
2018-10-15,22.94,23.66,22.78,23.11,29749,20.3348690638621,20.9731038383164,20.1930391139834,20.4855633856083,33560.18953733,0.0,1.0
2018-10-16,24.23,24.25,22.98,23.06,61190,21.4783730347593,21.4961017784942,20.3703265513318,20.4412415262712,69029.1437624533,0.0,1.0
2018-10-17,23.46,24.7,23.45,24.19,33111,20.795816400968,21.8949985125281,20.7869520291005,21.4429155472896,37352.9004595291,0.0,1.0
2018-10-18,22.51,23.56,22.34,23.37,35408,19.953701073563,20.8844601196422,19.8030067518169,20.7160370541612,39944.1726154755,0.0,1.0
2018-10-19,21.82,22.89,21.82,22.51,19605,19.342059414711,20.290547204525,19.342059414711,19.953701073563,22116.6263027112,0.0,1.0
2018-10-22,21.91,22.02,21.5,21.85,24339,19.4218387615178,19.5193468520594,19.0583995149536,19.3686525303133,27457.106227069,0.0,1.0
2018-10-23,21.96,22.5,21.04,21.65,28865,19.4661606208549,19.9448367016956,18.6506384090523,19.1913650929649,32562.9389557642,0.0,1.0
2018-10-24,21.91,22.45,21.79,21.92,35628,19.4218387615178,19.9005148423585,19.3154662991088,19.4307031333852,40192.3571493493,0.0,1.0
2018-10-25,22.78,22.92,22.0,22.01,27328,20.1930391139834,20.3171403201273,19.5016181083246,19.510482480192,30829.0315532002,0.0,1.0
2018-10-26,22.31,23.15,21.73,22.54,34663,19.7764136362146,20.5210208730779,19.2622800679043,19.9802941891653,39103.7295348573,0.0,1.0
2018-10-29,22.11,22.57,21.89,22.54,21938,19.5991261988662,20.0068873047676,19.404110017783,19.9802941891653,24748.5104732914,0.0,1.0
2018-10-30,23.57,23.57,21.8,22.12,20640,20.8933244915096,20.8933244915096,19.3243306709762,19.6079905707336,23284.2217234357,0.0,1.0
2018-10-31,23.15,23.84,22.62,23.84,35482,20.5210208730779,21.1326625319299,20.0512091641047,21.1326625319299,40027.6528677785,0.0,1.0
2018-11-01,22.66,23.25,22.65,23.25,19706,20.0866666515743,20.6096645917521,20.0778022797069,20.6096645917521,22230.5655659896,0.0,1.0
2018-11-02,22.92,23.4,22.4,22.78,11310,20.3171403201273,20.7426301697634,19.8561929830214,20.1930391139834,12758.9412641501,0.0,1.0
2018-11-05,22.57,23.52,22.53,22.9,14524,20.0068873047676,20.8490026321725,19.9714298172979,20.2994115763924,16384.6916817432,0.0,1.0
2018-11-06,22.84,23.0,22.0,22.54,37016,20.2462253451879,20.3880552950666,19.5016181083246,19.9802941891653,41758.1759357897,0.0,1.0
2018-11-07,22.66,22.91,22.3,22.91,9858,20.0866666515743,20.3082759482599,19.7675492643472,20.3082759482599,11120.9233405829,0.0,1.0
2018-11-08,22.35,22.57,22.06,22.56,11252,19.8118711236843,20.0068873047676,19.5548043395291,19.9980229329001,12693.5107961288,0.0,1.0
2018-11-09,22.05,23.12,22.01,22.23,7753,19.5459399676617,20.4944277574757,19.510482480192,19.7054986612753,8746.24859601732,0.0,1.0
2018-11-12,21.94,22.41,21.78,22.09,12637,19.4484318771201,19.8650573548888,19.3066019272414,19.5813974551314,14255.9452480164,0.0,1.0
2018-11-13,21.99,22.44,21.93,21.99,22186,19.4927537364572,19.8916504704911,19.4395675052527,19.4927537364572,25028.2821296582,0.0,1.0
2018-11-14,22.3,22.44,21.79,22.22,18554,19.7675492643472,19.8916504704911,19.3154662991088,19.6966342894079,20930.9810977048,0.0,1.0
2018-11-15,22.14,22.39,21.52,22.21,22413,19.6257193144685,19.847328611154,19.0761282586884,19.6877699175404,25284.3634441553,0.0,1.0
2018-11-16,21.52,22.33,21.5,21.98,23046,19.0761282586884,19.7941423799495,19.0583995149536,19.4838893645898,25998.4580348014,0.0,1.0
2018-11-19,21.09,22.08,21.09,21.57,43793,18.6949602683894,19.572533083264,18.6949602683894,19.1204501180255,49403.3876906211,0.0,1.0
2018-11-20,20.98,21.5,20.58,20.93,22863,18.5974521778477,19.0583995149536,18.2428773031509,18.5531303185106,25792.0136270791,0.0,1.0
2018-11-21,21.32,21.54,20.95,21.11,14131,18.89884082134,19.0938570024233,18.5708590622455,18.7126890121242,15941.3438553232,0.0,1.0
2018-11-23,21.89,21.89,20.75,21.1,8235,19.404110017783,19.404110017783,18.3935716248971,18.7038246402568,9289.99834750452,0.0,1.0
2018-11-26,21.43,22.26,21.36,22.0,15640,18.9963489118816,19.7320917768775,18.9342983088097,19.5016181083246,17643.6641353942,0.0,1.0
2018-11-27,21.3,21.47,20.97,21.45,24518,18.8811120776052,19.0318063993513,18.5885878059803,19.0140776556165,27659.0381887208,0.0,1.0
2018-11-28,22.03,22.03,21.01,21.39,15747,19.5282112239269,19.5282112239269,18.62404529345,18.960891424412,17764.3720677782,0.0,1.0
2018-11-29,20.78,21.99,20.55,21.97,24062,18.4201647404993,19.4927537364572,18.2162841875487,19.4750249927223,27144.6193366915,0.0,1.0
2018-11-30,20.49,21.5,20.39,20.78,51394,18.1630979563441,19.0583995149536,18.0744542376699,18.4201647404993,57978.1633359622,0.0,1.0
2018-12-03,20.96,21.46,20.54,20.54,43173,18.5797234341129,19.0229420274839,18.2074198156812,18.2074198156812,48703.9585497041,0.0,1.0
2018-12-04,20.19,21.21,20.16,20.97,26290,17.8971668003215,18.8013327307984,17.8705736847193,18.5885878059803,29658.0517979228,0.0,1.0
2018-12-06,20.69,21.175,19.91,19.91,34761,18.3403853936926,18.7703074292624,17.6489643880338,17.6489643880338,39214.2844635828,0.0,1.0
2018-12-07,20.56,20.94,20.16,20.62,88858,18.2251485594161,18.5619946903781,17.8705736847193,18.2783347906206,100241.73323164,0.0,1.0
2018-12-10,20.65,20.71,20.4,20.4,26090,18.3049279062229,18.3581141374274,18.0833186095374,18.0833186095374,29432.4294944011,0.0,1.0
2018-12-11,20.35,21.52,20.06,20.9,21986,18.0389967502003,19.0761282586884,17.7819299660451,18.5265372029084,24802.6598261365,0.0,1.0
2018-12-12,20.32,20.47,19.97,20.47,30454,18.012403634598,18.1453692126093,17.7021506192383,18.1453692126093,34355.5081572438,0.0,1.0
2018-12-13,20.08,20.98,19.43,20.31,34974,17.7996587097799,18.5974521778477,17.2234745383976,18.0035392627306,39454.5722168335,0.0,1.0
2018-12-14,19.96,20.39,19.89,19.89,19745,17.6932862473709,18.0744542376699,17.6312356442989,17.6312356442989,22274.5619151763,0.0,1.0
2018-12-17,19.98,20.25,19.54,19.62,44465,17.7110149911057,17.9503530315261,17.3209826289392,17.3918976038786,50161.4786304541,0.0,1.0
2018-12-18,19.54,20.46,19.54,20.01,45069,17.3209826289392,18.1365048407419,17.3209826289392,17.737608106708,50842.8579870895,0.0,1.0
2018-12-19,19.46,20.275,19.46,19.55,27396,17.2500676539999,17.9725139611946,17.2500676539999,17.3298470008066,30905.7431363975,0.0,1.0
2018-12-20,19.81,20.0,19.39,19.39,44306,17.5603206693596,17.7287437348405,17.1880170509279,17.1880170509279,49982.1088991542,0.0,1.0
2018-12-21,18.69,19.92,18.35,19.85,81989,16.5675110202085,17.6578287599012,16.2661223767162,17.5957781568292,92492.7352171887,0.0,1.0
2018-12-24,18.65,19.84,18.35,18.63,23248,16.5320535327388,17.5869137849618,16.2661223767162,16.514324789004,26226.3365613583,0.0,1.0
2018-12-26,19.37,19.87,18.68,18.75,41649,17.1702883071931,17.6135069005641,16.5586466483411,16.620697251413,46984.7165968689,0.0,1.0
2018-12-27,18.9,19.66,18.85,19.1,36589,16.7536628294243,17.4273550913483,16.7093409700872,16.9309502667727,41276.4723177709,0.0,1.0
2018-12-28,19.04,19.48,18.99,18.99,33717,16.8777640355682,17.2677963977347,16.8334421762311,16.8334421762311,38036.5360391998,0.0,1.0
2018-12-31,18.9,19.31,18.7017,18.95,36571,16.8423065480985,17.2076687536393,16.6655959984431,16.8868629146279,41039.0285930306,0.1,1.0
2019-01-02,18.97,19.3,18.6026,18.7,98478,16.9046854612396,17.1987574803334,16.5772852799819,16.6640810819811,110509.459894027,0.0,1.0
2019-01-03,18.99,19.46,18.78,18.99,55069,16.9225080078514,17.3413378532274,16.7353712684281,16.9225080078514,61797.0048833664,0.0,1.0
2019-01-04,19.0,19.63,18.78,19.26,107295,16.9314192811572,17.4928294994272,16.7353712684281,17.1631123871099,120403.668832934,0.0,1.0
2019-01-07,19.01,19.49,18.86,19.01,92025,16.9403305544631,17.368071673145,16.806661454875,16.9403305544631,103268.070500496,0.0,1.0
2019-01-08,19.23,19.62,18.99,19.0,199691,17.1363785671923,17.4839182261213,16.9225080078514,16.9314192811572,224088.065920288,0.0,1.0
2019-01-09,19.16,19.52,18.73,19.28,161677,17.0739996540512,17.3948054930626,16.6908149018987,17.1809349337217,181429.740117454,0.0,1.0
2019-01-10,19.0,19.39,18.81,19.06,75765,16.9314192811572,17.2789589400863,16.7621050883457,16.9848869209925,85021.5198203758,0.0,1.0
2019-01-11,19.0,19.34,18.84,18.92,38223,16.9314192811572,17.2344025735569,16.7888389082633,16.8601290947103,42892.8601873454,0.0,1.0
2019-01-14,18.89,19.19,18.39,18.89,199911,16.8333952747927,17.1007334739688,16.387831609499,16.8333952747927,224334.944219772,0.0,1.0
2019-01-15,19.1,19.3,18.74,18.97,68096,17.020532014216,17.1987574803334,16.6997261752046,16.9046854612396,76415.5667351453,0.0,1.0
2019-01-16,18.8,19.18,18.79,19.12,41990,16.7531938150398,17.0918222006629,16.7442825417339,17.0383545608277,47120.089978982,0.0,1.0
2019-01-17,18.68,18.99,18.5,18.77,37724,16.6462585353693,16.9225080078514,16.4858556158636,16.7264599951222,42332.8953171498,0.0,1.0
2019-01-18,18.84,19.17,18.65,18.72,39867,16.7888389082633,17.0829109273571,16.6195247154517,16.6819036285928,44737.7143889515,0.0,1.0
2019-01-22,18.28,19.07,18.06,18.75,38825,16.2898076031344,16.9937981942983,16.0937595904053,16.7086374485104,43568.4089886635,0.0,1.0
2019-01-23,18.46,18.83,18.26,18.33,32393,16.4502105226401,16.7799276349574,16.2719850565227,16.3343639696638,36350.5852509923,0.0,1.0
2019-01-24,18.36,18.57,18.12,18.44,22476,16.3610977895814,16.5482345290047,16.1472272302405,16.4323879760284,25221.9848146606,0.0,1.0
2019-01-25,18.47,18.76,18.3,18.34,37610,16.459121795946,16.7175487218163,16.3076301497462,16.3432752429697,42204.967471053,0.0,1.0
2019-01-28,18.45,18.85,18.06,18.3,20601,16.4412992493343,16.7977501815692,16.0937595904053,16.3076301497462,23117.9083985951,0.0,1.0
2019-01-29,18.37,18.55,18.28,18.53,29475,16.3700090628873,16.530411982393,16.2898076031344,16.5125894357813,33076.08126055,0.0,1.0
2019-01-30,18.69,18.72,17.99,18.47,27096,16.6551698086752,16.6819036285928,16.0313806772641,16.459121795946,30406.4291038461,0.0,1.0
2019-01-31,19.1,19.21,18.6,18.7,36626,17.020532014216,17.1185560205806,16.5749683489224,16.6640810819811,41100.7481679017,0.0,1.0
2019-02-01,19.49,19.6,19.14,19.14,61015,17.368071673145,17.4660956795096,17.0561771074395,17.0561771074395,68469.4520139934,0.0,1.0
2019-02-04,19.67,19.86,19.49,19.49,18028,17.5284745926507,17.6977887854623,17.368071673145,17.368071673145,20230.5544687089,0.0,1.0
2019-02-05,20.32,20.32,19.5,19.64,26393,18.1077073575324,18.1077073575324,17.3769829464509,17.5017407727331,29617.5407195825,0.0,1.0
2019-02-06,19.64,20.28,19.49,20.28,18160,17.5017407727331,18.0720622643089,17.368071673145,18.0720622643089,20378.6814483999,0.0,1.0
2019-02-07,19.25,19.53,19.12,19.53,31911,17.154201113804,17.4037167663685,17.0383545608277,17.4037167663685,35809.6973403024,0.0,1.0
2019-02-08,19.05,19.28,18.78,19.21,25717,16.9759756476866,17.1809349337217,16.7353712684281,17.1185560205806,28858.9510357104,0.0,1.0
2019-02-11,18.98,19.16,18.64,18.93,16750,16.9135967345455,17.0739996540512,16.6106134421458,16.8690403680161,18796.4159835187,0.0,1.0
2019-02-12,18.9,19.22,18.84,19.08,37421,16.8423065480985,17.1274672938864,16.7888389082633,17.0027094676042,41992.8765683136,0.0,1.0
2019-02-13,18.74,19.13,18.6,18.92,18839,16.6997261752046,17.0472658341336,16.5749683489224,16.8601290947103,21140.6376545377,0.0,1.0
2019-02-14,18.56,19.01,18.48,18.66,23686,16.5393232556989,16.9403305544631,16.4680330692519,16.6284359887576,26579.8154618282,0.0,1.0
2019-02-15,18.89,19.19,18.67,18.67,71744,16.8333952747927,17.1007334739688,16.6373472620635,16.6373472620635,80509.2578102423,0.0,1.0
2019-02-19,18.68,19.07,18.66,18.93,29077,16.6462585353693,16.9937981942983,16.6284359887576,16.8690403680161,32629.4559732999,0.0,1.0
2019-02-20,18.63,18.89,18.63,18.67,28460,16.60170216884,16.8333952747927,16.60170216884,16.6373472620635,31937.0745606531,0.0,1.0
2019-02-21,18.65,18.97,18.5351,18.65,36467,16.6195247154517,16.9046854612396,16.5171341851672,16.6195247154517,40922.3224878194,0.0,1.0
2019-02-22,19.22,19.5,18.74,18.75,25591,17.1274672938864,17.3769829464509,16.6997261752046,16.7086374485104,28717.5571005509,0.0,1.0
2019-02-25,19.0,19.65,19.0,19.28,35633,16.9314192811572,17.5106520460389,16.9314192811572,17.1809349337217,39986.4292979536,0.0,1.0
2019-02-26,18.92,19.44,18.92,18.99,16802,16.8601290947103,17.3235153066156,16.8601290947103,16.9225080078514,18854.7690361242,0.0,1.0
2019-02-27,18.18,18.93,18.18,18.7,22557,16.2006948700757,16.8690403680161,16.2006948700757,16.6640810819811,25312.8809158347,0.0,1.0
2019-02-28,18.55,18.83,18.18,18.44,51666,16.530411982393,16.7799276349574,16.2006948700757,16.4323879760284,57978.2464599686,0.0,1.0
2019-03-01,18.66,19.61,18.56,19.11,73245,16.6284359887576,17.4750069528154,16.5393232556989,17.0294432875218,82193.6411171835,0.0,1.0
2019-03-04,18.12,18.78,17.83,18.7,37224,16.1472272302405,16.7353712684281,15.8888003043702,16.6640810819811,41771.8082728656,0.0,1.0
2019-03-05,17.81,18.25,17.76,18.1,28197,15.8709777577584,16.2630737832168,15.8264213912291,16.1294046836287,31641.9427753598,0.0,1.0
2019-03-06,17.16,17.94,17.15,17.8,39996,15.2917449928768,15.9868243107348,15.2828337195709,15.8620664844526,44882.4748463767,0.0,1.0
2019-03-07,17.27,17.34,17.05,17.11,20322,15.3897689992413,15.4521479123825,15.1937209865122,15.2471886263474,22804.8218278846,0.0,1.0
2019-03-08,17.25,17.55,17.17,17.17,17271,15.3719464526296,15.6392846518058,15.3006562661826,15.3006562661826,19381.0686836627,0.0,1.0
2019-03-11,17.6,17.82,17.4,17.4,26667,15.6838410183351,15.8798890310643,15.5056155522177,15.5056155522177,29925.0164198503,0.0,1.0
2019-03-12,17.24,17.73,17.22,17.57,19992,15.3630351793237,15.7996875713115,15.345212632712,15.6571071984175,22434.5043786571,0.0,1.0
2019-03-13,17.71,17.89,17.26,17.27,33260,15.7818650246997,15.9422679442054,15.3808577259355,15.3897689992413,37323.510185781,0.0,1.0
2019-03-14,17.69,18.16,17.44,17.68,38392,15.764042478088,16.182872323464,15.5412606454412,15.7551312047821,43082.5076083133,0.0,1.0
2019-03-15,17.5,17.97,17.5,17.71,94195,15.5947282852764,16.0135581306524,15.5947282852764,15.7818650246997,105703.188272689,0.0,1.0
2019-03-18,17.89,18.0,17.25,17.52,39729,15.9422679442054,16.04029195057,15.3719464526296,15.6125508318882,44582.8543647292,0.0,1.0
2019-03-19,18.08,18.17,17.81,17.9,25250,16.111582137017,16.1917835967698,15.8709777577584,15.9511792175113,28334.895736349,0.0,1.0
2019-03-20,18.11,18.39,17.77,18.24,30551,16.1383159569346,16.387831609499,15.835332664535,16.254162509911,34283.5405798495,0.0,1.0
2019-03-21,18.44,18.61,17.86,18.19,23522,16.4323879760284,16.5838796222282,15.9155341242878,16.2096061433816,26395.778911303,0.0,1.0
2019-03-22,18.06,18.56,17.74,18.56,38076,16.0937595904053,16.5393232556989,15.8085988446173,16.5393232556989,42727.9005963256,0.0,1.0
2019-03-25,18.63,18.99,18.03,18.22,33157,16.60170216884,16.9225080078514,16.0670257704876,16.2363399632992,37207.9262546583,0.0,1.0
2019-03-26,18.93,19.69,18.73,18.96,175182,16.8690403680161,17.5462971392624,16.6908149018987,16.8957741879338,196584.701183569,0.0,1.0
2019-03-27,19.2,19.35,18.59,18.93,24137,17.1096447472747,17.2433138468628,16.5660570756165,16.8690403680161,27085.9159757725,0.0,1.0
2019-03-28,18.8,19.39,18.75,19.25,27427,16.7531938150398,17.2789589400863,16.7086374485104,17.154201113804,30777.8687271622,0.0,1.0
2019-03-29,19.23,19.31,18.57,18.81,52503,17.225491300251,17.2971522104965,16.634288790726,16.8492715214624,58612.7078990942,0.1,1.0
2019-04-01,19.18,19.38,18.87,19.3,20130,17.1807032313476,17.3598555069613,16.9030172041465,17.2881945967158,22472.5027142976,0.0,1.0
2019-04-02,18.9,19.19,18.66,19.15,57244,16.9298900454885,17.1896608451283,16.7149073147522,17.1538303900056,63905.4120902758,0.0,1.0
2019-04-03,18.56,19.26,18.45,19.2,37646,16.6253311769454,17.2523641415931,16.5267974253579,17.198618458909,42026.8175450791,0.0,1.0
2019-04-04,19.01,19.25,18.7,18.7,31832,17.028423797076,17.2434065278124,16.7507377698749,16.7507377698749,35536.2496970452,0.0,1.0
2019-04-05,19.71,19.76,18.86,19.03,57719,17.6554567617238,17.7002448306272,16.8940595903658,17.0463390246374,64435.6872412586,0.0,1.0
2019-04-08,19.77,19.96,19.46,19.71,17278,17.7092024444078,17.8793971062408,17.4315164172067,17.6554567617238,19288.6190709207,0.0,1.0
2019-04-09,19.58,19.77,19.32,19.77,20708,17.5390077825749,17.7092024444078,17.3061098242772,17.7092024444078,23117.7638453886,0.0,1.0
2019-04-10,20.17,20.31,19.52,19.52,20015,18.0675069956351,18.1929135885647,17.4852620998908,17.4852620998908,22344.1203093227,0.0,1.0
2019-04-11,20.45,20.73,19.96,20.23,43508,18.3183201814942,18.5691333673533,17.8793971062408,18.1212526783192,48570.9710925811,0.0,1.0
2019-04-12,20.53,20.7,20.0,20.51,28889,18.3899810917397,18.5422605260113,17.9152275613635,18.3720658641783,32250.7764984272,0.0,1.0
2019-04-15,20.5,21.06,20.41,20.56,27614,18.3631082503976,18.8647346221158,18.2824897263715,18.4168539330817,30827.4063563146,0.0,1.0
2019-04-16,20.53,20.98,20.225,20.59,23246,18.3899810917397,18.7930737118703,18.1167738714289,18.4437267744238,25951.1077047471,0.0,1.0
2019-04-17,20.5,20.88,20.29,20.63,9209,18.3631082503976,18.7034975740635,18.1749983610033,18.4795572295465,10280.6397166402,0.0,1.0
2019-04-18,20.56,20.92,20.43,20.43,18121,18.4168539330817,18.7393280291863,18.3004049539328,18.3004049539328,20229.7179178234,0.0,1.0
2019-04-22,20.38,20.64,20.34,20.54,20059,18.2556168850294,18.4885148433272,18.2197864299067,18.3989387055203,22393.2405338348,0.0,1.0
2019-04-23,20.7,20.9,20.19,20.43,28831,18.5422605260113,18.7214128016249,18.0854222231965,18.3004049539328,32186.0271115703,0.0,1.0
2019-04-24,20.74,20.9,20.36,20.67,143935,18.578090981134,18.7214128016249,18.2377016574681,18.5153876846692,160684.534435291,0.0,1.0
2019-04-25,20.74,20.75,20.48,20.65,12181,18.578090981134,18.5870485949147,18.3451930228363,18.4974724571078,13598.4876086864,0.0,1.0
2019-04-26,20.74,20.98,20.45,20.74,18152,18.578090981134,18.7930737118703,18.3183201814942,18.578090981134,20264.3253487297,0.0,1.0
2019-04-29,21.03,21.04,20.58,20.8,9347,18.8378617807737,18.8468193945544,18.4347691606431,18.6318366638181,10434.69860261,0.0,1.0
2019-04-30,20.52,21.0,20.5,21.0,25993,18.381023477959,18.8109889394317,18.3631082503976,18.8109889394317,29017.7726305383,0.0,1.0
2019-05-01,20.62,20.81,20.32,20.59,26728,18.4705996157658,18.6407942775987,18.2018712023453,18.4437267744238,29838.3036536386,0.0,1.0
2019-05-02,20.44,20.74,19.49,20.57,60561,18.3093625677135,18.578090981134,17.4583892585488,18.4258115468624,67608.4071972467,0.0,1.0
2019-05-03,20.87,21.08,20.21,20.53,30995,18.6945399602828,18.8826498496772,18.1033374507578,18.3899810917397,34601.849062576,0.0,1.0
2019-05-06,20.5,20.76,20.25,20.53,19170,18.3631082503976,18.5960062086953,18.1391679058806,18.3899810917397,21400.7887249421,0.0,1.0
2019-05-07,20.04,20.77,20.02,20.3,37028,17.9510580164863,18.604963822476,17.9331427889249,18.183955974784,41336.9016644316,0.0,1.0
2019-05-08,20.22,20.48,19.96,20.03,38363,18.1122950645385,18.3451930228363,17.8793971062408,17.9421004027056,42827.2539308792,0.0,1.0
2019-05-09,19.72,20.1,19.57,20.1,34292,17.6644143755044,18.0048036991703,17.5300501687942,18.0048036991703,38282.5167947687,0.0,1.0
2019-05-10,19.62,19.9,19.1,19.64,22273,17.5748382376976,17.8256514235567,17.1090423211022,17.592753465259,24864.8809217859,0.0,1.0
2019-05-13,19.25,19.34,18.45,19.29,32737,17.2434065278124,17.3240250518385,16.5267974253579,17.2792369829351,36546.5634057605,0.0,1.0
2019-05-14,19.06,19.34,18.81,19.26,19878,17.0732118659794,17.3240250518385,16.8492715214624,17.2523641415931,22191.1777920918,0.0,1.0
2019-05-15,19.06,19.13,18.79,18.9,23171,17.0732118659794,17.1359151624442,16.831356293901,16.9298900454885,25867.3800493288,0.0,1.0
2019-05-16,19.07,19.4,18.85,19.05,13680,17.0821694797601,17.3777707345226,16.8851019765851,17.0642542521988,15271.9243483155,0.0,1.0
2019-05-17,18.66,19.22,18.66,18.97,12340,16.7149073147522,17.2165336864703,16.7149073147522,16.9925933419533,13775.9902381734,0.0,1.0
2019-05-20,18.83,19.08,18.46,18.46,8623,16.8671867490238,17.0911270935408,16.5357550391385,16.5357550391385,9626.44763563771,0.0,1.0
2019-05-21,18.87,19.2,18.81,18.89,6033,16.9030172041465,17.198618458909,16.8492715214624,16.9209324317079,6735.05260185579,0.0,1.0
2019-05-22,18.38,18.85,18.37,18.85,7718,16.4640941288931,16.8851019765851,16.4551365151124,16.8851019765851,8616.13392692242,0.0,1.0
2019-05-23,18.4,18.46,17.81,18.27,20548,16.4820093564544,16.5357550391385,15.9535101433942,16.3655603773056,22939.1448471628,0.0,1.0
2019-05-24,18.39,18.49,17.99,18.49,12616,16.4730517426738,16.5626278804806,16.1147471914465,16.5626278804806,14084.1080101131,0.0,1.0
2019-05-28,18.28,18.58,18.03,18.37,16390,16.3745179910863,16.6432464045067,16.1505776465692,16.4551365151124,18297.2836307668,0.0,1.0
2019-05-29,17.62,18.38,17.59,18.27,11362,15.7833154815613,16.4640941288931,15.7564426402192,16.3655603773056,12684.1816115175,0.0,1.0
2019-05-30,17.45,18.13,17.27,17.68,17447,15.6310360472897,16.240153784376,15.4697989992374,15.8370611642454,19477.2853877968,0.0,1.0
2019-05-31,17.23,17.47,16.89,17.28,13447,15.4339685441147,15.648951274851,15.1294096755715,15.4787566130181,15011.810432149,0.0,1.0
2019-06-03,16.89,17.58,16.71,17.25,21167,15.1294096755715,15.7474850264385,14.9681726275192,15.451883771676,23630.1770965492,0.0,1.0
2019-06-04,17.41,17.67,16.41,17.06,76092,15.595205592167,15.8281035504647,14.6994442140988,15.2816891098431,84946.7300812878,0.0,1.0
2019-06-05,16.94,17.64,16.89,17.44,16831,15.1741977444749,15.8012307091226,15.1294096755715,15.622078433509,18789.602244627,0.0,1.0
2019-06-06,17.39,17.39,16.61,17.04,16325,15.5772903646056,15.5772903646056,14.8785964897124,15.2637738822817,18224.7196627376,0.0,1.0
2019-06-07,17.11,17.48,16.88,17.38,9278,15.3264771787465,15.6579088886317,15.1204520617908,15.5683327508249,10357.6691596251,0.0,1.0
2019-06-10,17.45,17.52,17.02,17.19,9114,15.6310360472897,15.6937393437544,15.2458586547204,15.398138088992,10174.5846864435,0.0,1.0
2019-06-11,17.36,17.5,17.04,17.45,21588,15.5504175232635,15.6758241161931,15.2637738822817,15.6310360472897,24100.1683356312,0.0,1.0
2019-06-12,17.48,17.68,17.23,17.33,15942,15.6579088886317,15.8370611642454,15.4339685441147,15.5235446819215,17797.1504357343,0.0,1.0
2019-06-13,17.65,17.94,17.42,17.5,36953,15.8101883229033,16.0699591225431,15.6041632059476,15.6758241161931,41253.1740090133,0.0,1.0
2019-06-14,18.0,18.1,17.18,17.69,39968,16.1237048052272,16.213280943034,15.3891804752113,15.846018778026,44619.0257568327,0.0,1.0
2019-06-17,18.2,18.33,17.81,18.01,23180,16.3028570808408,16.4193060599897,15.9535101433942,16.1326624190079,25877.427367979,0.0,1.0
2019-06-18,17.9,18.56,17.72,18.2,20086,16.0341286674204,16.6253311769454,15.8728916193681,16.3028570808408,22423.3824897854,0.0,1.0
2019-06-19,18.08,18.08,17.15,17.15,112217,16.1953657154726,16.1953657154726,15.3623076338692,15.3623076338692,125275.550774482,0.0,1.0
2019-06-20,18.36,18.54,17.93,18.14,22578,16.4461789013317,16.607415949384,16.0610015087624,16.2491113981567,25205.373387154,0.0,1.0
2019-06-21,18.41,18.44,17.73,18.18,39886,16.4909669702351,16.5178398115772,15.8818492331488,16.2849418532794,44527.4835202421,0.0,1.0
2019-06-24,18.28,18.46,17.89,18.41,44336,16.3745179910863,16.5357550391385,16.0251710536397,16.4909669702351,49495.3244084001,0.0,1.0
2019-06-25,18.44,18.45,17.88,18.24,19013,16.5178398115772,16.5267974253579,16.016213439859,16.3386875359635,21225.5188329329,0.0,1.0
2019-06-26,18.59,18.69,18.05,18.45,23711,16.6522040182874,16.7417801560942,16.1684928741306,16.5267974253579,26470.2191683412,0.0,1.0
2019-06-27,18.87,18.88,18.28,18.62,37394,16.9030172041465,16.9119748179272,16.3745179910863,16.6790768596294,41745.4926228734,0.0,1.0
2019-06-28,19.0,19.14,18.64,18.88,62939,17.0194661832953,17.1448727762249,16.6969920871908,16.9119748179272,70263.1320583794,0.0,1.0
2019-07-01,19.21,19.63,19.06,19.21,34131,17.2075760726897,17.5837958514783,17.0732118659794,17.2075760726897,38102.7814278037,0.0,1.0
2019-07-02,18.93,19.4,18.71,19.24,16919,16.9567628868306,17.3777707345226,16.7596953836556,17.2344489140317,18887.8426936513,0.0,1.0
2019-07-03,19.03,19.03,18.56,18.81,2412,17.1359151624442,17.1359151624442,16.7126949771395,16.9378120969824,2678.60569831702,0.1,1.0
2019-07-05,19.02,19.08,18.59,18.86,17097,17.1269104776505,17.1809385864128,16.7397090315206,16.982835520951,18986.7834262546,0.0,1.0
2019-07-08,18.88,19.05,18.76,18.95,7006,17.0008448905384,17.1539245320316,16.8927886730138,17.0638776840945,7780.39449519447,0.0,1.0
2019-07-09,18.87,18.87,18.58,18.82,7319,16.9918402057447,16.9918402057447,16.7307043467269,16.9468167817761,8127.99133747192,0.0,1.0
2019-07-10,18.87,19.08,18.54,18.91,20427,16.9918402057447,17.1809385864128,16.6946856075521,17.0278589449196,22684.8584575132,0.0,1.0
2019-07-11,18.71,19.24,18.63,18.93,23581,16.8477652490453,17.3250135431123,16.7757277706955,17.045868314507,26187.4796733057,0.0,1.0
2019-07-12,18.65,19.15,18.61,18.71,12649,16.7937371402829,17.2439713799688,16.7577184011081,16.8477652490453,14047.1324535705,0.0,1.0
2019-07-15,18.63,18.99,18.28,18.7,36080,16.7757277706955,17.0998964232693,16.4605638029154,16.8387605642515,40068.0321705133,0.0,1.0
2019-07-16,18.74,18.89,18.5,18.61,5218,16.8747793034264,17.0098495753322,16.6586668683772,16.7577184011081,5794.76141534751,0.0,1.0
2019-07-17,18.61,18.86,18.51,18.74,68245,16.7577184011081,16.982835520951,16.6676715531709,16.8747793034264,75788.3274799521,0.0,1.0
2019-07-18,18.49,18.72,18.36,18.61,17102,16.6496621835835,16.856769933839,16.5326012812651,16.7577184011081,18992.3360914666,0.0,1.0
2019-07-19,18.29,18.59,18.15,18.44,12056,16.4695684877091,16.7397090315206,16.3435029005971,16.6046387596149,13388.5863594154,0.0,1.0
2019-07-22,18.33,18.5,17.94,18.28,15531,16.505587226884,16.6586668683772,16.154404519929,16.4605638029154,17247.6886818248,0.0,1.0
2019-07-23,17.94,18.45,17.62,18.3,7524,16.154404519929,16.6136434444086,15.8662546065301,16.4785731725028,8355.65061116801,0.0,1.0
2019-07-24,18.23,18.25,17.89,17.9,4908,16.4155403789468,16.4335497485343,16.1093810959604,16.1183857807541,5450.49617219731,0.0,1.0
2019-07-25,17.93,18.2,17.85,18.19,5361,16.1453998351353,16.3885263245657,16.0733623567856,16.379521639772,5953.56764041356,0.0,1.0
2019-07-26,17.58,18.01,17.58,17.99,19167,15.8302358673552,16.217437313485,15.8302358673552,16.1994279438976,21285.5868240639,0.0,1.0
2019-07-29,18.1,18.31,17.52,17.56,15751,16.2984794766285,16.4875778572966,15.7762077585929,15.8122264977678,17492.0059511572,0.0,1.0
2019-07-30,18.16,18.54,17.63,18.01,14924,16.3525075853908,16.6946856075521,15.8752592913238,16.217437313485,16573.5951250759,0.0,1.0
2019-07-31,17.97,18.66,17.97,18.21,32091,16.1814185743102,16.8027418250767,16.1814185743102,16.3975310093594,35638.1158642998,0.0,1.0
2019-08-01,17.77,18.33,17.77,18.07,10594,16.0013248784358,16.505587226884,16.0013248784358,16.2714654222473,11764.9870513974,0.0,1.0
2019-08-02,17.39,17.9,17.38,17.84,5359,15.6591468562746,16.1183857807541,15.6501421714808,16.0643576719918,5951.34657432871,0.0,1.0
2019-08-05,16.72,17.15,16.72,17.15,8847,15.0558329750955,15.4430344212253,15.0558329750955,15.4430344212253,9824.88582628964,0.0,1.0
2019-08-06,16.55,16.76,16.03,16.76,23900,14.9027533336023,15.0918517142704,14.434509724329,15.0918517142704,26541.7397138377,0.0,1.0
2019-08-07,15.86,16.46,15.8,16.35,14764,14.2814300828358,14.8217111704588,14.2274019740735,14.722659637728,16395.9098382887,0.0,1.0
2019-08-08,15.9,16.28,15.27,15.99,38661,14.3174488220107,14.6596268441719,13.7501536800065,14.3984909851541,42934.3179529991,0.0,1.0
2019-08-09,15.86,16.14,15.79,15.79,12774,14.2814300828358,14.5335612570599,14.2183972892798,14.2183972892798,14185.9490838729,0.0,1.0
2019-08-12,15.57,15.85,15.45,15.77,14317,14.020294223818,14.2724253980421,13.9122380062934,14.2003879196923,15899.501568327,0.0,1.0
2019-08-13,15.77,15.78,15.56,15.57,5644,14.2003879196923,14.2093926044861,14.0112895390243,14.020294223818,6267.84849141844,0.0,1.0
2019-08-14,15.19,15.75,15.18,15.54,12412,13.6781162016567,14.1823785501049,13.669111516863,13.9932801694368,13783.9361225169,0.0,1.0
2019-08-15,15.1,15.49,14.83,15.26,12483,13.5970740385133,13.9482567454683,13.3539475490829,13.7411489952128,13862.7839685287,0.0,1.0
2019-08-16,15.1,15.34,14.89,15.19,33391,13.5970740385133,13.8131864735625,13.4079756578452,13.6781162016567,37081.8088194458,0.0,1.0
2019-08-19,15.22,15.45,14.88,15.24,31898,13.7051302560379,13.9122380062934,13.3989709730515,13.7231396256253,35423.7829871128,0.0,1.0
2019-08-20,15.0,15.41,14.78,15.17,12475,13.5070271905761,13.8762192671185,13.3089241251143,13.6601068320693,13853.8997041894,0.0,1.0
2019-08-21,14.5,15.23,14.5,15.18,25365,13.0567929508902,13.7141349408316,13.0567929508902,13.669111516863,28168.6706209831,0.0,1.0
2019-08-22,14.82,15.22,14.62,14.65,36691,13.3449428642892,13.7051302560379,13.1648491684148,13.191863222796,40746.5678594318,0.0,1.0
2019-08-23,14.01,14.91,13.85,14.69,28778,12.6155633959981,13.4259850274326,12.4714884392986,13.2278819619709,31958.9198947624,0.0,1.0
2019-08-26,14.14,14.39,13.99,14.12,26179,12.7326242983164,12.9577414181593,12.5975540264106,12.714614928729,29072.6445175129,0.0,1.0
2019-08-27,14.04,14.28,13.7,14.27,97276,12.6425774503792,12.8586898854284,12.3364181673928,12.8496852006347,108028.212234447,0.0,1.0
2019-08-28,14.22,14.26,13.97,14.04,15433,12.8046617766661,12.840680515841,12.5795446568232,12.6425774503792,17138.8564436678,0.0,1.0
2019-08-29,14.25,14.51,14.0,14.36,14560,12.8316758310473,13.0657976356839,12.6065587112044,12.9307273637782,16169.361097635,0.0,1.0
2019-08-30,14.04,14.54,13.87,14.3,11209,12.6425774503792,13.0928116900651,12.489497808886,12.8766992550159,12447.9648724857,0.0,1.0
2019-09-03,13.45,13.99,13.22,13.98,24644,12.1113010475499,12.5975540264106,11.9041932972944,12.5885493416169,27367.9762973982,0.0,1.0
2019-09-04,13.2,13.54,13.09,13.45,31674,11.886183927707,12.1923432106934,11.7871323949761,12.1113010475499,35175.0235856107,0.0,1.0
2019-09-05,13.3,13.66,13.12,13.41,22596,11.9762307756441,12.300399428218,11.8141464493572,12.075282308375,25093.6046265222,0.0,1.0
2019-09-06,13.83,14.0,13.31,13.8,45273,12.4534790697112,12.6065587112044,11.9852354604379,12.42646501533,50277.16242948,0.0,1.0
2019-09-09,14.36,14.75,13.8,13.99,27627,12.9307273637782,13.2819100707332,12.42646501533,12.5975540264106,30680.696362937,0.0,1.0
2019-09-10,15.2,15.42,14.41,14.41,73476,13.6871208864504,13.8852239519122,12.9757507877468,12.9757507877468,81597.5258248514,0.0,1.0
2019-09-11,16.41,16.64,15.33,15.33,21443,14.7766877464903,14.9837954967458,13.8041817887688,13.8041817887688,23813.1600286118,0.0,1.0
2019-09-12,16.51,16.6,15.93,16.31,33607,14.8667345944274,14.9477767575709,14.3444628763918,14.6866408985531,37321.6839566087,0.0,1.0
2019-09-13,16.31,16.73,15.76,16.55,33767,14.6866408985531,15.0648376598892,14.1913832348986,14.9027533336023,37499.3692433957,0.0,1.0
2019-09-16,16.53,17.1,16.15,16.3,40736,14.8847439640149,15.3980109972568,14.5425659418536,14.6776362137594,45238.6740160206,0.0,1.0
2019-09-17,16.93,17.36,16.41,16.41,49037,15.2449313557636,15.6321328018934,14.7766877464903,14.7766877464903,54457.2088011489,0.0,1.0
2019-09-18,17.17,17.29,16.72,16.97,19542,15.4610437908128,15.5691000083374,15.0558329750955,15.2809500949384,21702.0367149714,0.0,1.0
2019-09-19,17.33,17.47,17.05,17.23,93944,15.6051187475123,15.7311843346243,15.3529875732882,15.5150718995751,104327.916137103,0.0,1.0
2019-09-20,17.3,17.48,17.08,17.31,56366,15.5781046931311,15.740189019418,15.3800016276693,15.5871093779248,62596.3054690451,0.0,1.0
2019-09-23,17.22,17.49,17.04,17.23,33715,15.5060672147814,15.7491937042117,15.3439828884944,15.5150718995751,37441.6215251899,0.0,1.0
2019-09-24,17.02,17.38,16.86,17.22,36707,15.325973518907,15.6501421714808,15.1818985622075,15.5060672147814,40764.3363881106,0.0,1.0
2019-09-25,17.11,17.3,16.76,16.78,23859,15.4070156820505,15.5781046931311,15.0918517142704,15.1098610838578,26496.2078590985,0.0,1.0
2019-09-26,16.59,17.21,16.55,17.09,18561,14.9387720727772,15.4970625299876,14.9027533336023,15.389006312463,20612.6038003574,0.0,1.0
2019-09-27,16.56,16.86,16.53,16.62,24793,14.911758018396,15.1818985622075,14.8847439640149,14.9657861271583,27533.4457207188,0.0,1.0
2019-09-30,16.3,16.79,16.29,16.55,28160,14.6776362137594,15.1188657686515,14.6686315289656,14.9027533336023,31272.6104745468,0.0,1.0
2019-10-01,15.49,16.58,15.33,16.43,26956,13.9482567454683,14.9297673879834,13.8041817887688,14.7946971160777,29935.5286914731,0.0,1.0
2019-10-02,15.01,15.62,14.92,15.42,67762,13.5160318753698,14.0653176477866,13.4349897122264,13.8852239519122,75251.9400204634,0.0,1.0
2019-10-03,15.6,15.73,14.8,14.8,128602,14.1373551261363,14.2551664188541,13.4123625555652,13.4123625555652,141907.109363835,0.1,1.0
2019-10-04,14.96,16.0,14.85,15.59,23086,13.5573610696794,14.4998514114219,13.4576745912259,14.1282927190042,25474.4679458601,0.0,1.0
2019-10-07,15.4,15.52,14.67,15.08,33007,13.9561069834935,14.0648558690792,13.2945512628474,13.6661099552651,36421.8904742704,0.0,1.0
2019-10-08,15.01,15.62,15.01,15.22,17445,13.6026731053401,14.1554799404006,13.6026731053401,13.792983655115,19249.8524350485,0.0,1.0
2019-10-09,15.08,15.26,14.9,15.26,32675,13.6661099552651,13.8292332836436,13.5029866268866,13.8292332836436,36055.5418925313,0.0,1.0
2019-10-10,15.05,15.5,14.98,15.23,24569,13.6389227338687,14.0467310548149,13.5754858839437,13.8020460622472,27110.8985082663,0.0,1.0
2019-10-11,15.2,15.54,15.11,15.29,30441,13.7748588408508,14.0829806833435,13.6932971766615,13.85642050504,33590.4131828781,0.0,1.0
2019-10-14,15.09,15.2,15.02,15.16,12899,13.6751723623972,13.7748588408508,13.6117355124723,13.7386092123222,14233.5251682253,0.0,1.0
2019-10-15,15.17,15.4,14.89,15.04,47265,13.7476716194544,13.9561069834935,13.4939242197545,13.6298603267366,52155.0172165413,0.0,1.0
2019-10-16,15.37,15.54,15.1,15.1,14567,13.9289197620971,14.0829806833435,13.6842347695294,13.6842347695294,16074.0957535885,0.0,1.0
2019-10-17,15.48,15.62,15.33,15.47,18169,14.0286062405507,14.1554799404006,13.8926701335686,14.0195438334185,20048.7571735394,0.0,1.0
2019-10-18,15.4,15.65,15.31,15.48,18353,13.9561069834935,14.182667161797,13.8745453193043,14.0286062405507,20251.7937369129,0.0,1.0
2019-10-21,15.69,15.86,15.5,15.61,22009,14.2189167903256,14.3729777115719,14.0467310548149,14.1464175332685,24286.0419743755,0.0,1.0
2019-10-22,15.48,15.86,15.42,15.65,14727,14.0286062405507,14.3729777115719,13.9742317977578,14.182667161797,16250.6492869566,0.0,1.0
2019-10-23,15.53,15.62,15.06,15.37,36738,14.0739182762113,14.1554799404006,13.6479851410008,13.9289197620971,40538.8981804994,0.0,1.0
2019-10-24,15.2,15.54,15.06,15.54,27647,13.7748588408508,14.0829806833435,13.6479851410008,14.0829806833435,30507.3471064364,0.0,1.0
2019-10-25,15.08,15.28,15.06,15.2,10591,13.6661099552651,13.8473580979079,13.6479851410008,13.7748588408508,11686.7404493894,0.0,1.0
2019-10-28,15.16,15.32,15.11,15.11,46377,13.7386092123222,13.8836077264364,13.6932971766615,13.6932971766615,51175.1451063482,0.0,1.0
2019-10-29,14.75,15.3,14.71,15.15,39894,13.3670505199045,13.8654829121722,13.330800891376,13.7295468051901,44021.4166261866,0.0,1.0
2019-10-30,15.63,15.73,14.7,14.87,30858,14.1645423475327,14.2551664188541,13.3217384842438,13.4757994054902,34050.5558292191,0.0,1.0
2019-10-31,15.47,15.5,15.18,15.47,40170,14.0195438334185,14.0467310548149,13.7567340265865,14.0195438334185,44325.9714712466,0.0,1.0
2019-11-01,15.35,15.81,15.26,15.61,27932,13.9107949478329,14.3276656759112,13.8292332836436,14.1464175332685,30821.8330877484,0.0,1.0
2019-11-04,15.48,15.63,15.3,15.35,34559,14.0286062405507,14.1645423475327,13.8654829121722,13.9107949478329,38134.4597479414,0.0,1.0
2019-11-05,15.64,15.85,15.54,15.54,28254,14.1736047546649,14.3639153044398,14.0829806833435,14.0829806833435,31177.1470736519,0.0,1.0
2019-11-06,15.65,15.78,15.58,15.58,15730,14.182667161797,14.3004784545148,14.119230311872,14.119230311872,17357.4192492584,0.0,1.0
2019-11-07,15.95,16.01,15.54,15.7,30075,14.4545393757612,14.508913818554,14.0829806833435,14.2279791974577,33186.5469752984,0.0,1.0
2019-11-08,15.95,16.09,15.72,16.09,21866,14.4545393757612,14.5814130756111,14.246104011722,14.5814130756111,24128.2472539277,0.0,1.0
2019-11-11,16.08,16.08,15.8,15.8,26526,14.572350668479,14.572350668479,14.3186032687791,14.3186032687791,29270.3689132757,0.0,1.0
2019-11-12,15.99,16.14,15.79,16.14,13686,14.4907890042897,14.6267251112718,14.309540861647,14.6267251112718,15101.94786048,0.0,1.0
2019-11-13,16.33,16.41,15.8,15.8,49098,14.7989108467824,14.8714101038396,14.3186032687791,14.3186032687791,54177.6586331907,0.0,1.0
2019-11-14,16.38,16.62,15.93,16.62,8967,14.8442228824431,15.0617206536145,14.4364145614969,15.0617206536145,9894.72208570249,0.0,1.0
2019-11-15,16.28,16.5,16.14,16.5,15478,14.7535988111217,14.9529717680288,14.6267251112718,14.9529717680288,17079.3474342036,0.0,1.0
2019-11-18,16.7,16.79,16.14,16.18,15869,15.1342199106716,15.2157815748608,14.6267251112718,14.6629747398004,17510.8001313719,0.0,1.0
2019-11-19,16.45,16.71,16.25,16.65,119024,14.9076597323681,15.1432823178037,14.7264115897253,15.0889078750109,131338.173472583,0.0,1.0
2019-11-20,15.95,16.69,15.95,16.29,30990,14.4545393757612,15.1251575035394,14.4545393757612,14.7626612182539,34196.2124942477,0.0,1.0
2019-11-21,15.9,16.13,15.79,16.04,124989,14.4092273401005,14.6176627041397,14.309540861647,14.5361010399504,137920.309888465,0.0,1.0
2019-11-22,16.11,16.2,15.78,16.05,18160,14.5995378898754,14.6810995540646,14.3004784545148,14.5451634470826,20038.8260372875,0.0,1.0
2019-11-25,16.5,16.92,16.0,16.08,100392,14.9529717680288,15.3335928675786,14.4998514114219,14.572350668479,110778.514511859,0.0,1.0
2019-11-26,16.5,16.78,16.43,16.57,34898,14.9529717680288,15.2067191677287,14.8895349181038,15.0164086179538,38508.5325467653,0.0,1.0
2019-11-27,16.42,16.81,16.25,16.67,23255,14.8804725109717,15.2339063891251,14.7264115897253,15.1070326892752,25660.9526154802,0.0,1.0
2019-11-29,16.12,16.38,16.08,16.38,7321,14.6086002970075,14.8442228824431,14.572350668479,14.8442228824431,8078.42761117742,0.0,1.0
2019-12-02,15.49,16.15,15.43,16.15,26897,14.0376686476828,14.6357875184039,13.98329420489,14.6357875184039,29679.7524187732,0.0,1.0
2019-12-03,14.79,15.48,14.68,15.43,26005,13.4033001484331,14.0286062405507,13.3036136699796,13.98329420489,28695.4664702456,0.0,1.0
2019-12-04,14.59,14.9,14.48,14.87,40502,13.2220520057903,13.5029866268866,13.1223655273368,13.4757994054902,44692.3200529856,0.0,1.0
2019-12-05,15.2,15.44,14.49,14.49,24383,13.7748588408508,13.9923566120221,13.1314279344689,13.1314279344689,26905.6550257257,0.0,1.0
2019-12-06,15.28,15.96,13.7,15.96,56861,13.8473580979079,14.4636017828933,12.41549777103,14.4636017828933,62743.8153802974,0.0,1.0
2019-12-09,14.47,15.08,14.26,15.08,33853,13.1133031202046,13.6661099552651,12.9229925704297,13.6661099552651,37355.4172819546,0.0,1.0
2019-12-10,14.66,14.76,14.37,14.6,20122,13.2854888557153,13.3761129270367,13.0226790488833,13.2311144129225,22203.8137402146,0.0,1.0
2019-12-11,15.17,15.36,14.32,14.61,33873,13.7476716194544,13.919857354965,12.9773670132226,13.2401768200546,37377.4864736254,0.0,1.0
2019-12-12,15.12,15.48,15.08,15.11,22385,13.7023595837937,14.0286062405507,13.6661099552651,13.6932971766615,24700.9427777907,0.0,1.0
2019-12-13,14.96,15.28,14.79,15.28,29960,13.5573610696794,13.8473580979079,13.4033001484331,13.8473580979079,33059.6491231902,0.0,1.0
2019-12-16,14.93,15.47,14.8,15.1,36227,13.530173848283,14.0195438334185,13.4123625555652,13.6842347695294,39975.0303333048,0.0,1.0
2019-12-17,14.97,15.32,14.82,15.0,58449,13.5664234768116,13.8836077264364,13.4304873698295,13.593610698208,64496.1091989765,0.0,1.0
2019-12-18,15.04,15.41,14.79,15.04,12403,13.6298603267366,13.9651693906257,13.4033001484331,13.6298603267366,13686.2092147839,0.0,1.0
2019-12-19,15.04,15.24,15.03,15.04,14618,13.6298603267366,13.8111084693793,13.6207979196044,13.6298603267366,16130.3721923495,0.0,1.0
2019-12-20,14.63,15.0,14.39,15.0,93225,13.2583016343189,13.593610698208,13.0408038631475,13.593610698208,102870.019676548,0.0,1.0
2019-12-23,14.45,14.8,14.33,14.64,24872,13.0951783059404,13.4123625555652,12.9864294203547,13.267364041451,27445.2467620822,0.0,1.0
2019-12-24,14.45,14.65,14.38,14.51,4498,13.0951783059404,13.2764264485831,13.0317414560154,13.1495527487332,4963.36120681271,0.0,1.0
2019-12-26,14.0,14.63,13.96,14.63,214121,12.6873699849941,13.2583016343189,12.6511203564656,13.2583016343189,236273.86948954,0.0,1.0
2019-12-27,14.16,14.25,13.91,14.17,82278,12.8323684991084,12.9139301632976,12.6058083208049,12.8414309062405,90790.4476154148,0.0,1.0
2019-12-30,14.22,14.24,13.99,14.16,24965,12.8867429419012,12.9048677561655,12.678307577862,12.8323684991084,27547.8685033525,0.0,1.0
2019-12-31,13.62,14.33,13.51,14.2,77389,12.3429985139729,12.9864294203547,12.2433120355193,12.8686181276369,85395.6337114337,0.0,1.0
2020-01-02,14.08,14.23,13.56,13.81,42264,12.7598692420512,12.8958053490333,12.28862407118,12.5151842494835,46636.6158392027,0.0,1.0
2020-01-03,14.02,14.23,13.8,13.88,54485,12.7054947992584,12.8958053490333,12.5061218423514,12.5786210994085,60121.9954097802,0.0,1.0
2020-01-06,14.69,14.94,14.02,14.02,67277,13.3126760771117,13.5392362554152,12.7054947992584,12.7054947992584,74237.4504025655,0.0,1.0
2020-01-07,13.69,14.5,13.64,14.25,54476,12.5015906387853,13.241275694842,12.4559310674238,13.0129778380344,59654.5240960203,0.105,1.0
2020-01-08,13.76,13.99,13.61,13.65,24698,12.5655140386914,12.7755480669544,12.4285353246069,12.4650629816961,27045.8079911064,0.0,1.0
2020-01-09,13.72,13.86,13.63,13.82,26519,12.5289863816022,12.6568331814145,12.4467991531515,12.6203055243253,29039.913438989,0.0,1.0
2020-01-10,13.65,13.8,13.49,13.68,28244,12.4650629816961,12.6020416957806,12.3189523533392,12.492458724513,30928.8930642484,0.0,1.0
2020-01-13,13.82,13.95,13.57,13.66,27583,12.6203055243253,12.7390204098652,12.3920076675176,12.4741948959684,30205.057973062,0.0,1.0
2020-01-14,13.67,14.1,13.63,13.71,26243,12.4833268102407,12.8759991239498,12.4467991531515,12.5198544673299,28737.6766989474,0.0,1.0
2020-01-15,13.53,13.97,13.49,13.62,25169,12.3554800104284,12.7572842384098,12.3189523533392,12.4376672388792,27561.5815583512,0.0,1.0
2020-01-16,13.63,13.97,13.6,13.7,28091,12.4467991531515,12.7572842384098,12.4194034103345,12.5107225530576,30761.3487844428,0.0,1.0
2020-01-17,13.28,14.08,13.16,13.81,46706,12.1271821536208,12.8577352954052,12.0175991823531,12.6111736100529,51145.9028274603,0.0,1.0
2020-01-21,13.28,13.5,13.18,13.42,43946,12.1271821536208,12.3280842676115,12.0358630108977,12.2550289534331,48123.5354270451,0.0,1.0
2020-01-22,13.26,13.37,13.11,13.37,23649,12.1089183250762,12.2093693820715,11.9719396109916,12.2093693820715,25897.0893668181,0.0,1.0
2020-01-23,13.03,13.36,13.0,13.12,91406,11.8988842968132,12.2002374677992,11.8714885539963,11.9810715252639,100095.113986358,0.0,1.0
2020-01-24,12.94,13.3,12.92,13.04,27858,11.8166970683624,12.1454459821654,11.7984332398178,11.9080162110855,30506.1996524514,0.0,1.0
2020-01-27,12.82,13.03,12.6,12.73,61012,11.7071140970948,11.8988842968132,11.5062119831041,11.624926868644,66811.8405196121,0.0,1.0
2020-01-28,12.53,13.16,12.5,13.02,31324,11.4422885831979,12.0175991823531,11.414892840381,11.8897523825409,34301.6798734075,0.0,1.0
2020-01-29,12.47,12.77,12.35,12.49,41182,11.3874970975641,11.6614545257332,11.2779141262964,11.4057609261087,45096.7877840207,0.0,1.0
2020-01-30,12.7,12.82,12.38,12.38,45170,11.5975311258271,11.7071140970948,11.3053098691134,11.3053098691134,49463.8896654902,0.0,1.0
2020-01-31,12.63,12.96,12.55,12.76,41914,11.533607725921,11.834960896907,11.4605524117425,11.6523226114609,45898.372181522,0.0,1.0
2020-02-03,12.65,12.86,12.5,12.56,27767,11.5518715544656,11.743641754184,11.414892840381,11.4696843260148,30406.5491330897,0.0,1.0
2020-02-04,12.61,12.93,12.55,12.93,38258,11.5153438973764,11.8075651540901,11.4605524117425,11.8075651540901,41894.8304366242,0.0,1.0
2020-02-05,12.71,12.93,12.64,12.7066,15733,11.6066630400994,11.8075651540901,11.5427396401933,11.6035581892468,17228.5892430188,0.0,1.0
2020-02-06,12.57,12.84,12.5,12.84,28539,11.4788162402872,11.7253779256394,11.414892840381,11.7253779256394,31251.935956684,0.0,1.0
2020-02-07,12.51,12.56,12.4,12.56,32862,11.4240247546533,11.4696843260148,11.323573697658,11.4696843260148,35985.8831566823,0.0,1.0
2020-02-10,12.63,12.85,12.41,12.54,26335,11.533607725921,11.7345098399117,11.3327056119303,11.4514204974702,28838.4222789613,0.0,1.0
2020-02-11,12.47,12.82,12.47,12.75,21635,11.3874970975641,11.7071140970948,11.3874970975641,11.6431906971886,23691.637213037,0.0,1.0
2020-02-12,12.1,12.84,12.1,12.61,29362,11.0496162694888,11.7253779256394,11.0496162694888,11.5153438973764,32153.1708735471,0.0,1.0
2020-02-13,12.0,12.23,11.7,12.13,30539,10.9582971267658,11.1683311550288,10.6843396985966,11.0770120123057,33442.0572613327,0.0,1.0
2020-02-14,11.73,12.13,11.7,12.13,25332,10.7117354414135,11.0770120123057,10.6843396985966,11.0770120123057,27740.0764446801,0.0,1.0
2020-02-18,11.1,11.51,10.81,11.51,70346,10.1364248422583,10.5108333274228,9.8715993283615,10.5108333274228,77033.1366484079,0.0,1.0
2020-02-19,10.77,11.06,10.58,10.58,65855,9.83507167127228,10.0998971851691,9.66156530009849,9.66156530009849,72115.219258819,0.0,1.0
2020-02-20,10.29,10.9,10.23,10.7,51164,9.39673978620165,9.95378655681225,9.34194830056783,9.77114827136615,56027.6832155222,0.0,1.0
2020-02-21,10.26,10.55,10.18,10.29,249491,9.36934404338474,9.63416955728158,9.2962887292063,9.39673978620165,273207.77720905,0.0,1.0
2020-02-24,10.26,10.31,9.98,10.18,67244,9.36934404338474,9.41500361474626,9.11365044376021,9.2962887292063,73636.2585048975,0.0,1.0
2020-02-25,10.01,10.27,9.9,10.26,55814,9.14104618657712,9.37847595765704,9.04059512958177,9.36934404338474,61119.7152488303,0.0,1.0
2020-02-26,9.89,10.1,9.88,10.0,60277,9.03146321530946,9.22323341502786,9.02233130103716,9.13191427230482,66006.9709401539,0.0,1.0
2020-02-27,9.38,10.01,9.32,9.88,73843,8.56573558742192,9.14104618657712,8.51094410178809,9.02233130103716,80862.5637495857,0.0,1.0
2020-02-28,9.12,9.3,8.88,9.08,143879,8.32830581634199,8.49268027324348,8.10913987380668,8.29177815925277,157556.231595773,0.0,1.0
2020-03-02,8.97,9.35,8.9,9.07,60553,8.19132710225742,8.538339844605,8.12740370235129,8.28264624498047,66309.2076801954,0.0,1.0
2020-03-03,8.89,9.19,8.45,9.02,77621,8.11827178807898,8.39222921624812,7.71646756009757,8.23698667361894,84999.7028940671,0.0,1.0
2020-03-04,8.79,9.26,8.69,8.97,75732,8.02695264535593,8.45615261615426,7.93563350263288,8.19132710225742,82931.1333218264,0.0,1.0
2020-03-05,8.65,9.05,8.52,8.7,95665,7.89910584554366,8.26438241643586,7.7803909600037,7.94476541690519,104758.977304607,0.0,1.0
2020-03-06,8.08,8.65,7.8,8.52,66607,7.37858673202229,7.89910584554366,7.12289313239776,7.7803909600037,72938.7048693669,0.0,1.0
2020-03-09,7.47,8.15,7.34,7.87,96437,6.8215399614117,7.44251013192842,6.70282507587173,7.18681653230389,105604.364128202,0.0,1.0
2020-03-10,7.41,7.97,7.26,7.73,113342,6.76674847577787,7.27813567502694,6.62976976169329,7.05896973249162,124116.364455745,0.0,1.0
2020-03-11,8.03,8.08,7.23,7.32,98665,7.33292716066077,7.37858673202229,6.60237401887638,6.68456124732712,108044.15926158,0.0,1.0
2020-03-12,7.43,7.94,7.28,7.79,82074,6.78501230432248,7.25073993221002,6.6480335902379,7.11376121812545,89876.0079788673,0.0,1.0
2020-03-13,7.41,7.79,7.34,7.71,71674,6.76674847577787,7.11376121812545,6.70282507587173,7.04070590394701,78487.3771946942,0.0,1.0
2020-03-16,7.29,7.37,6.69,7.11,164544,6.65716550451021,6.73022081868865,6.10925064817192,6.49279104760872,180185.659976055,0.0,1.0
2020-03-17,8.35,8.78,7.35,7.38,198324,7.62514841737452,8.01782073108363,6.71195699014404,6.73935273296095,217176.808811571,0.0,1.0
2020-03-18,7.18,7.92,7.15,7.92,142058,6.55671444751486,7.23247610366541,6.52931870469794,7.23247610366541,155562.12614789,0.0,1.0
2020-03-19,7.26,7.87,7.0,7.03,66287,6.62976976169329,7.18681653230389,6.39233999061337,6.41973573343028,72588.2854606231,0.0,1.0
2020-03-20,7.99,8.1,7.2,7.25,134010,7.29639950357155,7.3968505605669,6.57497827605947,6.62063784742099,146749.078017984,0.0,1.0
2020-03-23,7.85,7.96,7.5,7.87,62145,7.16855270375928,7.26900376075463,6.84893570422861,7.18681653230389,68052.5442386957,0.0,1.0
2020-03-24,8.37,8.39,7.87,8.08,86701,7.64341224591913,7.66167607446374,7.18681653230389,7.37858673202229,94942.853617172,0.0,1.0
2020-03-25,7.76,8.67,7.63,8.33,207742,7.08636547530854,7.91736967408827,6.96765058976857,7.60688458882991,227490.090035162,0.0,1.0
2020-03-26,7.98,8.27,7.64,7.69,76204,7.28726758929924,7.55209310319608,6.97678250404088,7.0224420754024,83448.0019497235,0.0,1.0
2020-03-27,7.43,7.81,7.4,7.65,28715,6.78501230432248,7.13202504667006,6.75761656150556,6.98591441831318,31444.6666314932,0.0,1.0
2020-03-30,7.52,7.66,7.25,7.55,35713,6.86719953277322,6.99504633258549,6.62063784742099,6.89459527559013,39107.9010764589,0.0,1.0
2020-03-31,7.36,7.64,7.05,7.35,81019,6.72108890441634,6.97678250404088,6.43799956197489,6.71195699014404,88720.7189906652,0.0,1.0
2020-04-01,6.66,7.18,6.56,7.18,96479,6.08185490535501,6.55671444751486,5.99053576263196,6.55671444751486,105650.356675599,0.0,1.0
2020-04-02,6.43,6.82,6.06,6.69,49493,5.871820877092,6.22796553371188,5.53394004901672,6.10925064817192,54197.8368654882,0.0,1.0
2020-04-03,6.94,7.14,5.87,6.37,98658,6.33754850497954,6.52018679042564,5.36043367784293,5.81702939145817,108036.493837014,0.0,1.0
2020-04-06,6.72,7.12,6.36,7.03,61375,6.23253149084804,6.60351550816042,5.89864587526689,6.52004410426513,66175.3575743074,0.105,1.0
2020-04-07,6.74,7.19,6.6,6.86,69827,6.25108069171366,6.66843771119009,6.12123628565432,6.36237589690737,75288.4186287765,0.0,1.0
2020-04-08,7.05,7.12,6.75,6.75,58884,6.53859330513075,6.60351550816042,6.26035529214646,6.26035529214646,63489.527582982,0.0,1.0
2020-04-09,7.03,7.45,6.98,7.0,90717,6.52004410426513,6.90957732244314,6.47367110210109,6.4922203029667,97812.3000092619,0.0,1.0
2020-04-13,7.33,7.43,6.82,6.97,66062,6.79828211724942,6.89102812157752,6.32527749517613,6.46439650166828,71228.9445551755,0.0,1.0
2020-04-14,7.66,7.89,7.45,7.49,87852,7.10434393153214,7.31765974148676,6.90957732244314,6.94667572417437,94723.2181444896,0.0,1.0
2020-04-15,7.24,7.63,6.74,7.51,108967,6.71481071335413,7.07652013023371,6.25108069171366,6.96522492503999,117489.697577182,0.0,1.0
2020-04-16,6.82,7.19,6.47,7.19,61539,6.32527749517613,6.66843771119009,6.0006664800278,6.66843771119009,66352.1845990274,0.0,1.0
2020-04-17,7.3,7.46,6.88,6.88,48638,6.77045831595099,6.91885192287594,6.38092509777299,6.38092509777299,52442.1513922471,0.0,1.0
2020-04-20,6.73,7.34,6.53,7.08,94525,6.24180609128085,6.80755671768223,6.05631408262465,6.56641710642918,101918.137266174,0.0,1.0
2020-04-21,6.8,7.17,6.52,6.58,70739,6.30672829431051,6.64988851032447,6.04703948219184,6.1026870847887,76271.7494003899,0.0,1.0
2020-04-22,6.54,6.96,6.31,6.96,90873,6.06558868305746,6.45512190123547,5.85227287310284,6.45512190123547,97980.5013254589,0.0,1.0
2020-04-23,6.11,6.86,6.04,6.61,123975,5.66678086444665,6.36237589690737,5.60185866141699,6.13051088608713,133671.526766188,0.0,1.0
2020-04-24,6.78,6.94,6.25,6.25,24015,6.28817909344489,6.43657270036985,5.79662527050599,5.79662527050599,25893.2987722524,0.0,1.0
2020-04-27,7.05,7.27,6.84,6.84,61608,6.53859330513075,6.74263451465256,6.34382669604175,6.34382669604175,66426.5813350376,0.0,1.0
2020-04-28,7.08,7.37,6.84,7.2,46628,6.56641710642918,6.83538051898066,6.34382669604175,6.6777123116229,50274.9421258624,0.0,1.0
2020-04-29,7.4,7.85,7.1,7.27,56839,6.86320432027909,7.28056133975552,6.5849663072948,6.74263451465256,61284.5808418095,0.0,1.0
2020-04-30,7.11,7.36,6.93,7.27,42236,6.59424090772761,6.82610591854785,6.42729809993704,6.74263451465256,45539.4281467772,0.0,1.0
2020-05-01,6.91,7.15,6.55,7.02,36328,6.40874889907142,6.63133930945885,6.07486328349027,6.51076950383232,39169.3424025978,0.0,1.0
2020-05-04,6.41,7.49,6.31,6.85,52759,5.94501887743094,6.94667572417437,5.85227287310284,6.35310129647456,56885.4694951183,0.0,1.0
2020-05-05,6.22,6.85,5.94,6.4,85056,5.76880146920756,6.35310129647456,5.50911265708889,5.93574427699813,91708.5330157277,0.0,1.0
2020-05-06,6.15,6.55,6.0,6.18,42942,5.70387926617789,6.07486328349027,5.56476025968575,5.73170306747632,46300.6469239252,0.0,1.0
2020-05-07,6.17,6.64,6.04,6.25,38781,5.72242846704351,6.15833468738556,5.60185866141699,5.79662527050599,41814.2002784393,0.0,1.0
2020-05-08,6.3,6.67,6.05,6.29,53125,5.84299827267003,6.18615848868399,5.61113326184979,5.83372367223722,57280.0956600421,0.0,1.0
2020-05-11,5.99,6.3,5.95,6.3,71457,5.55548565925294,5.84299827267003,5.5183872575217,5.84299827267003,77045.9067403223,0.0,1.0
2020-05-12,5.92,6.04,5.7,5.99,81214,5.49056345622327,5.60185866141699,5.28652224670146,5.55548565925294,87566.0364975935,0.0,1.0
2020-05-13,5.72,5.98,5.58,5.91,67797,5.30507144756708,5.54621105882013,5.17522704150774,5.48128885579046,73099.6450910846,0.0,1.0
2020-05-14,5.64,5.75,5.38,5.72,76933,5.2308746441046,5.33289524886551,4.98973503285155,5.30507144756708,82950.2042242638,0.0,1.0
2020-05-15,5.65,5.85,5.47,5.73,43779,5.24014924453741,5.4256412531936,5.07320643674684,5.31434604799989,47203.1116781361,0.0,1.0
2020-05-18,5.61,6.01,5.48,5.92,149659,5.20305084280617,5.57403486011856,5.08248103717965,5.49056345622327,161364.363979035,0.0,1.0
2020-05-19,5.34,5.7,5.28,5.56,132549,4.95263663112031,5.28652224670146,4.89698902852346,5.15667784064212,142916.129875631,0.0,1.0
2020-05-20,5.87,5.99,5.4,5.44,141751,5.44419045405922,5.55548565925294,5.00828423371717,5.04538263544841,152837.851104125,0.0,1.0
2020-05-21,6.27,6.33,5.85,5.93,97849,5.8151744713716,5.87082207396846,5.4256412531936,5.49983805665608,105502.119157449,0.0,1.0
2020-05-22,6.35,6.4,5.98,6.25,53427,5.88937127483408,5.93574427699813,5.54621105882013,5.79662527050599,57605.7161567825,0.0,1.0
2020-05-26,6.81,7.04,6.67,6.81,84765,6.31600289474332,6.52931870469794,6.18615848868399,6.31600289474332,91394.7728682064,0.0,1.0
2020-05-27,6.88,6.97,6.47,6.84,58135,6.38092509777299,6.46439650166828,6.0006664800278,6.34382669604175,62681.9456225232,0.0,1.0
2020-05-28,6.79,7.41,6.59,6.99,97777,6.2974536938777,6.8724789207119,6.11196168522151,6.4829457025339,105424.487780742,0.0,1.0
2020-05-29,7.71,8.44,7.21,7.46,212556,7.15071693369618,7.82776276529128,6.68698691205571,6.91885192287594,229180.762599829,0.0,1.0
2020-06-01,7.76,8.15,7.48,7.86,94098,7.19708993586023,7.55879935273981,6.93740112374156,7.28983594018833,101457.740073763,0.0,1.0
2020-06-02,7.73,8.05,7.49,7.9,94505,7.1692661345618,7.46605334841171,6.94667572417437,7.32693434191957,101896.572994866,0.0,1.0
2020-06-03,7.94,8.01,7.63,7.89,76939,7.3640327436508,7.42895494668047,7.07652013023371,7.31765974148676,82956.6735056561,0.0,1.0
2020-06-04,7.93,8.08,7.8,8.0,83287,7.354758143218,7.49387714971014,7.23418833759147,7.41968034624766,89801.1732185961,0.0,1.0
2020-06-05,8.0,8.15,7.66,8.13,98321,7.41968034624766,7.55879935273981,7.10434393153214,7.54025015187419,106011.035960301,0.0,1.0
2020-06-08,8.57,8.94,8.02,8.02,360527,7.94833257091781,8.29149278693176,7.43822954711328,7.43822954711328,388725.102080527,0.0,1.0
2020-06-09,8.6,8.81,8.3,8.41,209851,7.97615637221624,8.17092298130524,7.69791835923195,7.79993896399286,226264.194905515,0.0,1.0
2020-06-10,8.39,8.61,8.06,8.52,168803,7.78138976312724,7.98543097264905,7.47532794884452,7.90195956875376,182005.684474392,0.0,1.0
2020-06-11,7.87,8.13,7.74,8.07,125001,7.29911054062114,7.54025015187419,7.17854073499461,7.48460254927733,134777.773884252,0.0,1.0
2020-06-12,7.91,8.15,7.62,8.15,172109,7.33620894235238,7.55879935273981,7.0672455298009,7.55879935273981,185570.25852149,0.0,1.0
2020-06-15,7.95,8.06,7.5,7.86,104543,7.37330734408361,7.47532794884452,6.95595032460718,7.28983594018833,112719.680764005,0.0,1.0
2020-06-16,7.98,8.44,7.77,8.14,119876,7.40113114538204,7.82776276529128,7.20636453629304,7.549524752307,129251.929361754,0.0,1.0
2020-06-17,8.07,8.5,7.93,7.94,176118,7.48460254927733,7.88341036788814,7.354758143218,7.3640327436508,189892.816705041,0.0,1.0
2020-06-18,7.94,8.04,7.76,7.97,151618,7.3640327436508,7.4567787479789,7.19708993586023,7.39185654494923,163476.584353586,0.0,1.0
2020-06-19,7.85,8.1,7.67,7.92,128334,7.28056133975552,7.51242635057576,7.11361853196495,7.34548354278519,138371.459697616,0.0,1.0
2020-06-22,7.91,7.92,7.6,7.82,173404,7.33620894235238,7.34548354278519,7.04869632893528,7.25273753845709,186966.545088639,0.0,1.0
2020-06-23,7.85,8.25,7.71,7.91,197350,7.28056133975552,7.6515453570679,7.15071693369618,7.33620894235238,212785.447124881,0.0,1.0
2020-06-24,7.65,7.79,7.5,7.75,155641,7.09506933109933,7.22491373715866,6.95595032460718,7.18781533542742,167814.237527051,0.0,1.0
2020-06-25,7.77,7.83,7.54,7.6,219001,7.20636453629304,7.2620121388899,6.99304872633842,7.04869632893528,236129.849028609,0.0,1.0
2020-06-26,8.03,8.25,7.61,7.75,1428653,7.44750414754609,7.6515453570679,7.05797092936809,7.18781533542742,1540393.04480011,0.0,1.0
2020-06-29,9.37,9.645,8.2,8.25,195304,8.69030060554257,8.94535211744484,7.60517235490385,7.6515453570679,210579.422170143,0.0,1.0
2020-06-30,8.61,9.36,8.52,9.36,171127,7.98543097264905,8.68102600510976,7.90195956875376,8.68102600510976,184511.452800301,0.0,1.0
2020-07-01,10.0,10.51,8.63,8.63,662116,9.27460043280958,9.74760505488287,8.00398017351467,8.00398017351467,713902.453045542,0.0,1.0
2020-07-02,9.16,9.31,8.53,8.54,567621,8.49553399645357,8.63465300294572,7.91123416918657,7.92050876961938,612016.662186329,0.0,1.0
2020-07-06,10.22,10.38,9.15,9.15,178964,9.47864164233139,9.62703524925634,8.48625939602076,8.48625939602076,192961.412512071,0.0,1.0
2020-07-07,10.33,10.79,10.04,10.21,163183,9.58066224709229,10.0072938670015,9.31169883454081,9.46936704189858,175946.124237038,0.0,1.0
2020-07-08,10.12,10.69,10.1,10.42,133084,9.38589563800329,9.91454786267344,9.36734643713767,9.66413365098758,143492.974133102,0.0,1.0
2020-07-09,9.83,10.26,9.51,10.04,108271,9.21431552999632,9.61738324900938,8.91435815770753,9.41116255556084,115505.479114022,0.105,1.0
2020-07-10,9.61,9.9,9.31,9.74,104456,9.00809483654777,9.27993120518449,8.72688480002703,9.12995251904009,111435.567477296,0.0,1.0
2020-07-13,9.37,9.67,9.3,9.65,61899,8.78312680733118,9.06433684385192,8.71751113214301,9.04558950808387,66034.9830672928,0.0,1.0
2020-07-14,9.04,9.37,8.73,9.37,87155,8.47379576715836,8.78312680733118,8.1832120627536,8.78312680733118,92978.5448751984,0.0,1.0
2020-07-15,9.05,9.42,8.88,9.09,83746,8.48316943504239,8.8299951467513,8.32381708101397,8.52066410657849,89341.761449353,0.0,1.0
2020-07-16,9.25,9.45,9.0,9.0,102642,8.67064279272288,8.85811615040338,8.43630109562226,8.43630109562226,109500.359165626,0.0,1.0
2020-07-17,9.66,9.67,9.24,9.24,45185,9.0549631759679,9.06433684385192,8.66126912483886,8.66126912483886,48204.1827799419,0.0,1.0
2020-07-20,9.55,9.74,9.49,9.63,53507,8.95185282924363,9.12995251904009,8.89561082193948,9.02684217231582,57082.2442847483,0.0,1.0
2020-07-21,9.75,9.91,9.55,9.55,33986,9.13932618692412,9.28930487306851,8.95185282924363,8.95185282924363,36256.8851600997,0.0,1.0
2020-07-22,9.75,9.87,9.72,9.73,32683,9.13932618692412,9.25181020153241,9.11120518327205,9.12057885115607,34866.8209759177,0.0,1.0
2020-07-23,9.96,10.04,9.75,9.75,43481,9.33617321248864,9.41116255556084,9.13932618692412,9.13932618692412,46386.324476146,0.0,1.0
2020-07-24,10.07,10.13,9.77,9.9,57197,9.43928355921291,9.49552556651706,9.15807352269217,9.27993120518449,61018.8036397995,0.0,1.0
2020-07-27,10.07,10.125,9.88,10.05,48976,9.43928355921291,9.49083873257505,9.26118386941644,9.42053622344486,52248.4907785866,0.0,1.0
2020-07-28,10.03,10.13,9.9,10.07,40110,9.40178888767681,9.49552556651706,9.27993120518449,9.43928355921291,42790.0801439299,0.0,1.0
2020-07-29,10.82,10.96,10.025,10.05,92371,10.1423086505148,10.2735400008911,9.3971020537348,9.42053622344486,98543.0688849397,0.0,1.0
2020-07-30,11.03,11.68,10.83,10.83,108303,10.3391556760793,10.9484440885409,10.1516823183988,10.1516823183988,115539.617298131,0.0,1.0
2020-07-31,11.1,11.21,10.86,11.11,30661,10.4047713512675,10.5078816979917,10.1798033220509,10.4141450191515,32709.71446754,0.0,1.0
2020-08-03,11.17,11.4,11.01,11.17,35276,10.4703870264556,10.6859813877882,10.3204083403112,10.4703870264556,37633.0807069876,0.0,1.0
2020-08-04,11.15,11.44,10.77,11.17,33112,10.4516396906876,10.7234760593243,10.0954403110946,10.4703870264556,35324.4860066269,0.0,1.0
2020-08-05,11.06,11.76,10.89,11.23,71334,10.3672766797314,11.0234334316131,10.2079243257029,10.5266290337598,76100.4132881347,0.0,1.0
2020-08-06,11.01,11.4,11.01,11.2,18556,10.3204083403112,10.6859813877882,10.3204083403112,10.4985080301077,19795.8795101163,0.0,1.0
2020-08-07,11.44,11.57,10.975,11.0,17971,10.7234760593243,10.8453337418166,10.2876005027171,10.3110346724272,19171.7908318764,0.0,1.0
2020-08-10,12.2,12.35,11.48,11.48,31541,11.4358748185102,11.5764798367706,10.7609707308604,10.7609707308604,33648.5145305333,0.0,1.0
2020-08-11,11.1,12.37,11.1,12.23,30895,10.4047713512675,11.5952271725386,10.4047713512675,11.4639958221623,32959.3499388359,0.0,1.0
2020-08-12,11.07,11.528,11.0,11.33,27511,10.3766503476154,10.8059643367037,10.3110346724272,10.6203657126,29349.2369693257,0.0,1.0
2020-08-13,11.33,11.7746,11.01,11.01,28923,10.6203657126,11.0371189867238,10.3204083403112,10.3204083403112,30855.5843431286,0.0,1.0
2020-08-14,11.6,11.9,11.28,11.28,71229,10.8734547454687,11.1546647819894,10.5734973731799,10.5734973731799,75988.3973715278,0.0,1.0
2020-08-17,11.69,11.99,11.35,11.75,58726,10.9578177564249,11.2390277929457,10.6391130483681,11.0140597637291,62649.9687492503,0.0,1.0
2020-08-18,11.79,12.09,11.57,11.66,20395,11.0515544352652,11.3327644717859,10.8453337418166,10.9296967527728,21757.7582781213,0.0,1.0
2020-08-19,11.78,12.0,11.34,11.78,28027,11.0421807673811,11.2484014608297,10.6297393804841,11.0421807673811,29899.7151880809,0.0,1.0
2020-08-20,11.59,11.83,11.46,11.83,25846,10.8640810775847,11.0890491068013,10.7422233950924,11.0890491068013,27572.9845774123,0.0,1.0
2020-08-21,11.23,11.95,11.23,11.66,29820,10.5266290337598,11.2015331214096,10.5266290337598,10.9296967527728,31812.5203164295,0.0,1.0
2020-08-24,11.36,11.506,11.19,11.31,13369,10.6484867162521,10.7853422673589,10.4891343622237,10.601618376832,14262.2932297232,0.0,1.0
2020-08-25,11.19,11.36,11.12,11.31,30403,10.4891343622237,10.6484867162521,10.4235186870355,10.601618376832,32434.4753581625,0.0,1.0
2020-08-26,11.34,11.5,10.68,11.16,25561,10.6297393804841,10.7797180666284,10.0110773001384,10.4610133585716,27268.9413751929,0.0,1.0
2020-08-27,11.3,11.38,11.07,11.26,30632,10.592244708948,10.6672340520202,10.3766503476154,10.5547500374119,32678.7767381913,0.0,1.0
2020-08-28,11.66,11.95,11.22,11.22,22998,10.9296967527728,11.2015331214096,10.5172553658758,10.5172553658758,24534.6861917253,0.0,1.0
2020-08-31,12.0,12.09,11.49,11.75,57527,11.2484014608297,11.3327644717859,10.7703443987444,11.0140597637291,61370.8536634218,0.0,1.0
2020-09-01,12.47,12.79,11.51,11.93,53460,11.6889638513788,11.9889212236676,10.7890917345125,11.1827857856415,57032.1038268387,0.0,1.0
2020-09-02,13.11,13.21,12.49,12.71,56773,12.2888785959564,12.3826152747967,11.7077111871469,11.9139318805954,60566.4727003574,0.0,1.0
2020-09-03,12.19,12.595,11.82,12.0,85502,11.4265011506262,11.8061346999292,11.0796754389172,11.2484014608297,91215.0943023255,0.0,1.0
2020-09-04,12.7,12.95,12.26,12.93,52409,11.9045582127114,12.138899909812,11.4921168258143,12.120152574044,55910.8778425137,0.0,1.0
2020-09-08,12.4,13.0,12.3,12.76,34448,11.6233481761907,12.1857682492322,11.5296114973504,11.9608002200156,36749.7551931711,0.0,1.0
2020-09-09,12.48,12.5,11.94,12.5,43926,11.6983375192629,11.7170848550309,11.1921594535255,11.7170848550309,46861.0585989095,0.0,1.0
2020-09-10,12.24,12.5,12.16,12.43,41472,11.4733694900463,11.7170848550309,11.3983801469741,11.6514691798427,44243.0866050625,0.0,1.0
2020-09-11,12.29,12.37,11.87,12.37,79043,11.5202378294664,11.5952271725386,11.1265437783374,11.5952271725386,84324.5152036063,0.0,1.0
2020-09-14,12.2,12.59,12.14,12.37,29732,11.4358748185102,11.8014478659871,11.379632811206,11.5952271725386,31718.6403101302,0.0,1.0
2020-09-15,11.91,12.21,11.7901,12.21,23132,11.1640384498735,11.4452484863942,11.051648171944,11.4452484863942,24677.6398376809,0.0,1.0
2020-09-16,12.01,12.35,11.92,11.95,33061,11.2577751287137,11.5764798367706,11.1734121177575,11.2015331214096,35270.0782757035,0.0,1.0
2020-09-17,11.99,12.14,11.41,11.87,39379,11.2390277929457,11.379632811206,10.6953550556722,11.1265437783374,42010.2360006933,0.0,1.0
2020-09-18,12.58,12.62,11.66,11.97,91903,11.7920741981031,11.8295688696392,10.9296967527728,11.2202804571776,98043.7979423484,0.0,1.0
2020-09-21,11.96,12.31,11.7,12.25,31773,11.2109067892936,11.5389851652345,10.9671914243089,11.4827431579303,33896.0163653224,0.0,1.0
2020-09-22,12.18,12.26,11.8,12.01,13119,11.4171274827421,11.4921168258143,11.0609281031492,11.2577751287137,13995.5886663729,0.0,1.0
2020-09-23,12.7,12.71,12.0775,12.26,19407,11.9045582127114,11.9139318805954,11.3210473869309,11.4921168258143,20703.7418437609,0.0,1.0
2020-09-24,12.7,12.75,12.2,12.59,18281,11.9045582127114,11.9514265521315,11.4358748185102,11.8014478659871,19502.5044904309,0.0,1.0
2020-09-25,12.2,12.61,12.1,12.61,25644,11.4358748185102,11.8201952017552,11.3421381396699,11.8201952017552,27357.4872902253,0.0,1.0
2020-09-28,12.57,12.74,12.29,12.44,13516,11.7827005302191,11.9420528842475,11.5202378294664,11.6608428477268,14419.1155129732,0.0,1.0
2020-09-29,12.35,12.59,12.1,12.59,17339,11.5764798367706,11.8014478659871,11.3421381396699,11.8014478659871,18497.5616957267,0.0,1.0
2020-09-30,12.42,12.53,12.25,12.46,16984,11.6420955119587,11.745205858683,11.4827431579303,11.6795901834948,18118.8412157693,0.0,1.0
2020-10-01,13.48,13.54,12.5,12.52,82280,12.6357043076653,12.6919463149695,11.7170848550309,11.735832190799,87777.8058898669,0.0,1.0
2020-10-02,13.88,14.1799,13.19,13.45,66483,13.0106510230263,13.2917673228682,12.3638679390286,12.6075833040133,70925.277940885,0.0,1.0
2020-10-05,13.45,14.025,13.18,13.84,48470,12.6075833040133,13.1465692073447,12.3544942711446,12.9731563514902,51708.6807423654,0.0,1.0
2020-10-06,14.0,14.05,13.56,13.74,89573,13.1231350376346,13.1700033770548,12.7106936507375,12.87941967265,95558.1114119232,0.0,1.0
2020-10-07,13.9,14.575,13.8,14.0,85214,13.1278218715766,13.7653240128223,13.0333771099106,13.2222666332427,90226.2851817435,0.105,1.0
2020-10-08,13.88,14.15,13.475,13.95,33185,13.1089329192434,13.3639337757417,12.7264316344961,13.1750442524097,35136.9408049869,0.0,1.0
2020-10-09,14.08,14.18,13.83,13.83,11771,13.2978224425755,13.3922672042415,13.0617105384104,13.0617105384104,12463.3699025312,0.0,1.0
2020-10-12,13.95,14.21,13.78,14.21,24022,13.1750442524097,13.4206006327413,13.0144881575774,13.4206006327413,25434.9733921166,0.0,1.0
2020-10-13,13.54,13.86,13.01,13.59,38435,12.787820729579,13.0900439669102,12.2872634927491,12.835043110412,40695.7456633921,0.0,1.0
2020-10-14,13.22,13.8,13.01,13.5,39609,12.4855974922477,13.0333771099106,12.2872634927491,12.7500428249126,41938.8003117289,0.0,1.0
2020-10-15,13.15,13.29,13.07,13.09,20226,12.4194861590815,12.5517088254139,12.3439303497487,12.3628193020819,21415.6927744964,0.0,1.0
2020-10-16,12.54,13.17,12.38,13.04,67329,11.8433731129188,12.4383751114147,11.6922614942532,12.3155969212489,71289.2899641089,0.0,1.0
2020-10-19,12.46,13.035,12.1,12.53,68399,11.767817303586,12.3108746831656,11.4278161615883,11.8339286367522,72422.2273352505,0.0,1.0
2020-10-20,12.48,12.58,12.31,12.46,34495,11.7867062559192,11.8811510175852,11.6261501610869,11.767817303586,36523.9949696555,0.0,1.0
2020-10-21,12.69,13.03,12.4,12.48,53679,11.9850402554178,12.3061524450823,11.7111504465864,11.7867062559192,56836.3973322552,0.0,1.0
2020-10-22,13.56,13.78,12.74,12.74,64371,12.8067096819122,13.0144881575774,12.0322626362508,12.0322626362508,68157.3004838874,0.0,1.0
2020-10-23,13.0,13.61,12.93,13.61,213619,12.2778190165825,12.8539320627452,12.2117076834163,12.8539320627452,226184.063818607,0.0,1.0
2020-10-26,12.68,12.96,12.3,12.87,118600,11.9755957792512,12.2400411119161,11.6167056849203,12.1550408264166,125576.048801309,0.0,1.0
2020-10-27,12.77,13.04,12.18,12.61,84023,12.0605960647506,12.3155969212489,11.5033719709211,11.909484446085,88965.2305938652,0.0,1.0
2020-10-28,12.55,12.78,12.4,12.57,24959,11.8528175890854,12.0700405409172,11.7111504465864,11.8717065414186,26427.0877068454,0.0,1.0
2020-10-29,12.68,12.79,12.4,12.6,36465,11.9755957792512,12.0794850170838,11.7111504465864,11.9000399699184,38609.8703165239,0.0,1.0
2020-10-30,12.41,12.6,12.23,12.55,36431,11.720594922753,11.9000399699184,11.5505943517541,11.8528175890854,38573.8704374407,0.0,1.0
2020-11-02,12.31,12.53,12.22,12.53,52525,11.6261501610869,11.8339286367522,11.5411498755875,11.8339286367522,55614.5190833793,0.0,1.0
2020-11-03,12.85,12.93,12.5,12.5,30300,12.1361518740834,12.2117076834163,11.8055952082524,11.8055952082524,32082.2451827966,0.0,1.0
2020-11-04,12.81,13.38,12.75,12.75,75820,12.098373969417,12.6367091109133,12.0417071124174,12.0417071124174,80279.7303551035,0.0,1.0
2020-11-05,13.34,13.5,12.97,12.97,7579,12.5989312062469,12.7500428249126,12.2494855880827,12.2494855880827,8024.79657559126,0.0,1.0
2020-11-06,13.12,13.57,12.96,13.42,63699,12.3911527305817,12.8161541580788,12.2400411119161,12.6744870155798,67445.7734620116,0.0,1.0
2020-11-09,13.54,13.68,13.07,13.6,42292,12.787820729579,12.9200433959114,12.3439303497487,12.8444875865786,44779.6142993672,0.0,1.0
2020-11-10,13.82,14.1,13.265,13.54,20602,13.0522660622438,13.3167113949087,12.5280976349974,12.787820729579,21813.8090843556,0.0,1.0
2020-11-11,13.65,14.09,13.53,13.98,11924,12.8917099674116,13.3072669187421,12.7783762534124,13.2033776809095,12625.3693584048,0.0,1.0
2020-11-12,13.48,13.9,13.32,13.67,69823,12.7311538725794,13.1278218715766,12.5800422539137,12.9105989197448,73929.9869768446,0.0,1.0
2020-11-13,13.53,13.69,13.4,13.57,12383,12.7783762534124,12.929487872078,12.6555980632465,12.8161541580788,13111.3677260253,0.0,1.0
2020-11-16,13.8,13.86,13.55,13.71,38691,13.0333771099106,13.0900439669102,12.7972652057456,12.9483768244112,40966.8035764878,0.0,1.0
2020-11-17,14.05,14.05,13.25,13.61,14872,13.2694890140757,13.2694890140757,12.5139309207475,12.8539320627452,15746.770638896,0.0,1.0
2020-11-18,13.92,14.07,13.68,13.68,30076,13.1467108239098,13.2883779664089,12.9200433959114,12.9200433959114,31845.069508838,0.0,1.0
2020-11-19,13.88,14.04,13.47,13.9,12495,13.1089329192434,13.2600445379091,12.7217093964128,13.1278218715766,13229.9555630047,0.0,1.0
2020-11-20,13.89,14.14,13.68,13.81,13204,13.11837739541,13.3544892995751,12.9200433959114,13.0428215860772,13980.6589238827,0.0,1.0
2020-11-23,14.14,14.18,13.6455,14.02,18618,13.3544892995751,13.3922672042415,12.8874599531366,13.2411555855759,19713.1102578648,0.0,1.0
2020-11-24,14.7,14.88,13.95,14.18,27400,13.8833799649048,14.0533805359036,13.1750442524097,13.3922672042415,29011.6672610107,0.0,1.0
2020-11-25,14.61,14.97,14.35,14.59,24844,13.7983796794054,14.138380821403,13.5528232990737,13.7794907270722,26305.323409947,0.0,1.0
2020-11-27,14.28,14.62,14.28,14.62,7489,13.4867119659075,13.807824155572,13.4867119659075,13.807824155572,7929.50277801858,0.0,1.0
2020-11-30,14.32,14.8,14.1,14.45,31504,13.5244898705739,13.9778247265708,13.3167113949087,13.6472680607397,33357.0644303242,0.0,1.0
2020-12-01,14.45,14.59,13.89,14.37,26679,13.6472680607397,13.7794907270722,13.11837739541,13.5717122514069,28248.2580604564,0.0,1.0
2020-12-02,14.5,14.63,14.12,14.32,28334,13.6944904415728,13.8172686317386,13.3356003472419,13.5244898705739,30000.6051158202,0.0,1.0
2020-12-03,15.25,15.42,14.38,14.38,39371,14.4028261540679,14.5633822489001,13.5811567275735,13.5811567275735,41686.8011581479,0.0,1.0
2020-12-04,15.66,16.2879,15.01,15.6,51150,14.7900496768986,15.3830683353995,14.1761587260695,14.733382819899,54158.6416204633,0.0,1.0
2020-12-07,17.17,17.26,15.55,15.82,70696,16.2161655780555,16.3011658635549,14.686160439066,14.9411612955642,74854.3368132995,0.0,1.0
2020-12-08,16.61,17.24,16.41,17.17,54754,15.6872749127258,16.2822769112217,15.4983853893937,16.2161655780555,57974.6288032618,0.0,1.0
2020-12-09,16.76,16.9,16.46,16.78,71742,15.8289420552248,15.9611647215572,15.5456077702267,15.847831007558,75961.8625050886,0.0,1.0
2020-12-10,16.35,16.84,15.96,16.84,21660,15.4417185323941,15.9044978645576,15.0733839618966,15.9044978645576,22934.0406158209,0.0,1.0
2020-12-11,16.6,16.63,15.59,16.18,37210,15.6778304365592,15.706163865059,14.7239383437324,15.2811624375619,39398.6911964308,0.0,1.0
2020-12-14,16.2,16.99,16.01,16.64,24365,15.3000513898951,16.0461650070566,15.1206063427296,15.7156083412256,25798.1486428658,0.0,1.0
2020-12-15,16.21,16.44,16.04,16.32,18331,15.3094958660617,15.5267188178935,15.1489397712295,15.4133851038943,19409.2289256053,0.0,1.0
2020-12-16,16.2,16.63,16.1254,16.18,36295,15.3000513898951,15.706163865059,15.2295955976922,15.2811624375619,38429.8709211088,0.0,1.0
2020-12-17,16.27,16.45,16.14,16.3,17368,15.3661627230613,15.5361632940601,15.2433845328955,15.3944961515611,18389.5852915779,0.0,1.0
2020-12-18,15.85,16.95,15.85,16.39,46040,14.969494724064,16.0083871023902,14.969494724064,15.4794964370605,48748.0715582822,0.0,1.0
2020-12-21,15.6,15.83,15.1701,15.75,14789,14.733382819899,14.9506057717308,14.3273647894968,14.875049962398,15658.8885811345,0.0,1.0
2020-12-22,15.62,16.08,15.53,15.72,24241,14.7522717722322,15.1867176758959,14.6672714867328,14.8467165338982,25666.8549662102,0.0,1.0
2020-12-23,15.72,15.9157,15.51,15.55,14671,14.8467165338982,15.0315449324786,14.6483825343996,14.686160439066,15533.9478243171,0.0,1.0
2020-12-24,15.56,15.8,15.4,15.8,8930,14.6956049152326,14.922272343231,14.5444932965669,14.922272343231,9455.26235915418,0.0,1.0
2020-12-28,15.61,15.81,15.3084,15.68,11265,14.7428272960656,14.9317168193976,14.4579818948809,14.8089386292318,11927.6069961783,0.0,1.0
2020-12-29,15.22,15.8,15.19,15.8,17180,14.3744927255681,14.922272343231,14.3461592970683,14.922272343231,18190.5271366483,0.0,1.0
2020-12-30,15.25,15.5,14.93,15.22,19179,14.4028261540679,14.6389380582329,14.1006029167366,14.3744927255681,20307.1082627344,0.0,1.0
2020-12-31,15.87,15.87,14.94,15.35,35121,14.9883836763972,14.9883836763972,14.1100473929032,14.4972709157339,37186.8162727722,0.0,1.0
2021-01-04,15.34,15.85,15.15,15.71,45611,14.4878264395673,14.969494724064,14.3083813924019,14.8372720577316,48293.8377898525,0.0,1.0
2021-01-05,15.33,15.62,15.3,15.3,32419,14.4783819634007,14.7522717722322,14.4500485349009,14.4500485349009,34325.8847056462,0.0,1.0
2021-01-06,15.57,15.95,15.365,15.5,54061,14.7050493913992,15.06393948573,14.5114376299838,14.6389380582329,57240.8665619523,0.0,1.0
2021-01-07,15.67,15.85,15.41,15.62,10770,14.9033833908978,15.0745773290192,14.6561032580558,14.8558295191974,11323.9990929223,0.11,1.0
2021-01-08,15.02,15.79,15.01,15.64,30856,14.2851830587929,15.0175126829787,14.2756722844528,14.8748510678776,32443.2048292675,0.0,1.0
2021-01-11,15.02,15.06,14.64,15.06,30521,14.2851830587929,14.3232261561532,13.9237736338701,14.3232261561532,32090.9727312054,0.0,1.0
2021-01-12,15.2,15.42,14.9,14.93,34651,14.4563769969143,14.6656140323959,14.171053766712,14.1995860897322,36433.4162088068,0.0,1.0
2021-01-13,15.29,15.32,15.02,15.25,39303,14.5419739659749,14.5705062889952,14.2851830587929,14.5039308686146,41324.7108959263,0.0,1.0
2021-01-14,15.4,15.635,15.17,15.4,25137,14.6465924837158,14.8700956807075,14.427844673894,14.6465924837158,26430.0246238428,0.0,1.0
2021-01-15,15.24,15.41,15.0,15.31,18000,14.4944200942746,14.6561032580558,14.2661615101128,14.5609955146551,18925.9037764718,0.0,1.0
2021-01-19,16.93,17.0,15.13,15.36,53578,16.1017409577473,16.1683163781278,14.3898015765337,14.6085493863555,56334.004029767,0.0,1.0
2021-01-20,16.5,16.93,15.865,16.93,32760,15.692777661124,16.1017409577473,15.0888434905293,16.1017409577473,34445.1448731788,0.0,1.0
2021-01-21,15.42,16.46,15.41,16.46,33005,14.6656140323959,15.6547345637637,14.6561032580558,15.6547345637637,34702.7474523585,0.0,1.0
2021-01-22,15.82,15.94,15.26,15.51,26473,15.0460450059989,15.1601742980798,14.5134416429547,14.7512110014566,27834.7472596966,0.0,1.0
2021-01-25,15.5,15.86,15.5,15.65,12781,14.7417002271165,15.0840881033592,14.7417002271165,14.8843618422177,13438.4431203937,0.0,1.0
2021-01-26,15.32,15.71,15.11,15.71,58872,14.5705062889952,14.9414264882581,14.3707800278536,14.9414264882581,61900.322618247,0.0,1.0
2021-01-27,15.15,15.46,15.03,15.17,18479,14.4088231252139,14.7036571297562,14.294693833133,14.427844673894,19429.5431047457,0.0,1.0
2021-01-28,15.72,16.06,14.98,15.23,147180,14.9509372625982,15.2743035901607,14.2471399614326,14.4849093199345,154750.806545618,0.0,1.0
2021-01-29,15.43,16.01,15.29,15.81,17568,14.675124806736,15.2267497184604,14.5419739659749,15.0365342316589,18471.6820858365,0.0,1.0
2021-02-01,15.75,15.95,15.19,15.56,48289,14.9794695856184,15.1696850724199,14.4468662225742,14.798764873157,50772.9426367804,0.0,1.0
2021-02-02,15.45,16.02,15.41,16.02,51740,14.6941463554161,15.2362604928004,14.6561032580558,15.2362604928004,54401.4589663697,0.0,1.0
2021-02-03,17.0,17.03,15.56,15.56,248673,16.1683163781278,16.196848701148,14.798764873157,14.798764873157,261464.514989254,0.0,1.0
2021-02-04,17.03,17.88,16.43,17.19,83532,16.196848701148,17.0052645200544,15.6262022407435,16.3490210905892,87828.8107920137,0.0,1.0
2021-02-05,16.99,17.355,16.865,17.23,49651,16.1588056037877,16.5059488672005,16.0399209245368,16.3870641879495,52205.0026892002,0.0,1.0
2021-02-08,16.68,17.18,16.23,17.18,60286,15.8639715992454,16.3395103162492,15.435986753942,16.3395103162492,63387.0575037989,0.0,1.0
2021-02-09,16.61,16.84,16.28,16.68,45127,15.7973961788649,16.0161439886866,15.4835406256424,15.8639715992454,47448.2922067134,0.0,1.0
2021-02-10,16.3,17.0,16.19,16.59,76067,15.5025621743225,16.1683163781278,15.3979436565817,15.7783746301847,79979.8179202714,0.0,1.0
2021-02-11,16.37,16.565,16.265,16.3,34981,15.5691375947031,15.7545976943345,15.4692744641323,15.5025621743225,36780.3911113755,0.0,1.0
2021-02-12,16.7,16.95,16.17,16.23,20196,15.8829931479255,16.1207625064274,15.3789221079016,15.435986753942,21234.8640372014,0.0,1.0
2021-02-16,17.27,17.42,16.545,16.65,25076,16.4251072853098,16.567768900411,15.7355761456544,15.8354392762252,26365.8868388227,0.0,1.0
2021-02-17,16.94,17.34,16.6188,17.16,17447,16.1112517320874,16.4916827056904,15.8057656602841,16.320488767569,18344.4579548946,0.0,1.0
2021-02-18,16.6,16.95,16.35,16.79,30531,15.7878854045248,16.1207625064274,15.5501160460229,15.9685901169862,32101.4871221923,0.0,1.0
2021-02-19,17.11,17.26,16.65,16.65,15803,16.2729348958686,16.4155965109698,15.8354392762252,15.8354392762252,16615.8920766436,0.0,1.0
2021-02-22,17.48,17.85,16.97,16.97,26336,16.6248335464514,16.9767321970342,16.1397840551076,16.1397840551076,27690.7001031757,0.0,1.0
2021-02-23,16.97,17.47,16.51,17.47,114548,16.1397840551076,16.6153227721113,15.7022884354641,16.6153227721113,120440.245877072,0.0,1.0
2021-02-24,16.38,17.12,16.26,16.89,36863,15.5786483690431,16.2824456702087,15.4645190769622,16.063697860387,38759.1994951157,0.0,1.0
2021-02-25,16.85,17.25,16.28,16.38,13919,16.0256547630267,16.4060857366297,15.4835406256424,15.5786483690431,14634.9808147062,0.0,1.0
2021-02-26,17.25,17.81,16.5453,16.96,29590,16.4060857366297,16.9386890996739,15.7358614688846,16.1302732807675,31112.0829303222,0.0,1.0
2021-03-01,17.24,17.88,17.13,17.68,13227,16.3965749622896,17.0052645200544,16.2919564445488,16.8150490332529,13907.3849584107,0.0,1.0
2021-03-02,17.18,17.5467,16.6,17.24,31551,16.3395103162492,16.6882704112997,15.7878854045248,16.3965749622896,33173.9550028589,0.0,1.0
2021-03-03,17.15,17.27,16.87,17.05,60490,16.3109779932289,16.4251072853098,16.0446763117068,16.2158702498282,63601.5510799323,0.0,1.0
2021-03-04,15.77,17.6,15.4126,17.6,83450,14.9984911342986,16.7389628385323,14.6585760593843,16.7389628385323,87742.5927859204,0.0,1.0
2021-03-05,15.92,16.119,15.39,16.0,25350,15.1411527493997,15.3304171587672,14.6370817093757,15.2172389441203,26653.9811518644,0.0,1.0
2021-03-08,16.04,16.15,15.7,15.92,44408,15.2552820414806,15.3599005592214,14.931915713918,15.1411527493997,46692.3074947533,0.0,1.0
2021-03-09,16.6,16.69,15.7401,16.23,27763,15.7878854045248,15.8734823735855,14.9700539190217,15.435986753942,29191.1036970104,0.0,1.0
2021-03-10,16.67,17.09,16.5,16.63,86949,15.8544608249053,16.2539133471885,15.692777661124,15.816417727545,91421.5781922472,0.0,1.0
2021-03-11,16.93,17.33,16.62,16.84,38863,16.1017409577473,16.4821719313503,15.8069069532049,16.0161439886866,40862.0776925013,0.0,1.0
2021-03-12,17.31,17.36,16.95,16.95,28334,16.4631503826701,16.5107042543705,16.1207625064274,16.1207625064274,29791.4754223641,0.0,1.0
2021-03-15,16.73,17.225,16.63,17.16,23321,15.9115254709458,16.3823088007795,15.816417727545,16.320488767569,24520.6112206166,0.0,1.0
2021-03-16,15.96,16.69,15.86,16.69,15091,15.17919584676,15.8734823735855,15.0840881033592,15.8734823735855,15867.2674383742,0.0,1.0
2021-03-17,15.57,15.8,15.19,15.8,48260,14.808275647497,15.0270234573188,14.4468662225742,15.0270234573188,50742.4509029185,0.0,1.0
2021-03-18,16.27,16.31,15.4101,15.59,32311,15.4740298513023,15.5120729486626,14.6561983657992,14.8272971961772,33973.0487178656,0.0,1.0
2021-03-19,16.0,16.27,15.695,16.27,71098,15.2172389441203,15.4740298513023,14.927160326748,15.4740298513023,74755.2170388662,0.0,1.0
2021-03-22,15.91,16.49,15.77,16.06,20108,15.1316419750596,15.683266886784,14.9984911342986,15.2743035901607,21142.3373965164,0.0,1.0
2021-03-23,15.19,15.75,15.05,15.75,24014,14.4468662225742,14.9794695856184,14.3137153818131,14.9794695856184,25249.2585160108,0.0,1.0
2021-03-24,15.37,15.88,14.99,15.39,32206,14.6180601606955,15.1031096520394,14.2566507357727,14.6370817093757,33862.647612503,0.0,1.0
2021-03-25,15.58,16.0199,15.02,15.17,33079,14.8177864218371,15.236165385057,14.2851830587929,14.427844673894,34780.5539456618,0.0,1.0
2021-03-26,15.55,15.94,15.3,15.94,14332,14.7892540988169,15.1601742980798,14.551484740315,15.1601742980798,15069.2251624663,0.0,1.0
2021-03-29,15.11,15.5,15.05,15.5,18535,14.3707800278536,14.7417002271165,14.3137153818131,14.7417002271165,19488.4236942725,0.0,1.0
2021-03-30,14.96,15.11,14.88,15.11,8827,14.2281184127525,14.3707800278536,14.1520322180319,14.3707800278536,9281.05292416202,0.0,1.0
2021-03-31,15.39,15.41,14.88,14.88,23454,14.6370817093757,14.6561032580558,14.1520322180319,14.1520322180319,24660.4526207428,0.0,1.0
2021-04-01,15.67,15.68,15.25,15.32,8843,14.9033833908978,14.9128941652379,14.5039308686146,14.5705062889952,9297.87594974113,0.0,1.0
2021-04-05,15.56,15.93,15.42,15.7,21818,14.798764873157,15.1506635237398,14.6656140323959,14.931915713918,22940.2982552812,0.0,1.0
2021-04-06,15.53,15.76,15.39,15.52,5599,14.7702325501367,14.9889803599585,14.6370817093757,14.7607217757967,5887.00751358145,0.0,1.0
2021-04-07,15.31,15.7,15.16,15.7,17155,14.5609955146551,14.931915713918,14.418333899554,14.931915713918,18037.4377380763,0.0,1.0
2021-04-08,15.04,15.2,14.8221,15.2,15901,14.4088231252139,14.5621084776098,14.2000676359197,14.5621084776098,16597.5415147897,0.11,1.0
2021-04-09,15.03,15.04,14.84,15.04,12726,14.3992427906891,14.4088231252139,14.217216434719,14.4088231252139,13283.4609972464,0.0,1.0
2021-04-12,14.75,15.04,14.55,14.98,17129,14.1309934239963,14.4088231252139,13.9393867335015,14.3513411180654,17879.3339165357,0.0,1.0
2021-04-13,14.44,14.9497,14.13,14.7,28097,13.8340030537293,14.3223127044555,13.5370126834623,14.0830917513726,29327.785921706,0.0,1.0
2021-04-14,14.4,14.7,14.16,14.41,50010,13.7956817156303,14.0830917513726,13.5657536870365,13.8052620501551,52200.6824196363,0.0,1.0
2021-04-15,14.52,14.55,14.15,14.33,13922,13.9106457299272,13.9393867335015,13.5561733525117,13.7286193739571,14531.851642595,0.0,1.0
2021-04-16,14.19,14.53,13.92,14.53,49006,13.5944946906107,13.920226064452,13.3358256584426,13.920226064452,51152.7023126713,0.0,1.0
2021-04-19,14.03,14.18,13.85,14.1,26583,13.4412093382148,13.584914356086,13.2687633167694,13.508271679888,27747.4653221594,0.0,1.0
2021-04-20,13.81,14.07,13.6,14.07,14352,13.2304419786705,13.4795306763138,13.0292549536509,13.4795306763138,14980.6877441835,0.0,1.0
2021-04-21,14.1,14.1,13.71,13.71,9684,13.508271679888,13.508271679888,13.134638633423,13.134638633423,10108.2065297292,0.0,1.0
2021-04-22,13.78,14.16,13.59,13.96,21151,13.2017009750962,13.5657536870365,13.0196746191261,13.3741469965416,22077.5171737198,0.0,1.0
2021-04-23,14.15,14.15,13.81,13.81,13314,13.5561733525117,13.5561733525117,13.2304419786705,13.2304419786705,13897.2182710466,0.0,1.0
2021-04-26,14.5,14.5,14.15,14.2,10804,13.8914850608778,13.8914850608778,13.5561733525117,13.6040750251355,11277.2680036342,0.0,1.0
2021-04-27,14.48,14.48,14.19,14.38,8521,13.8723243918283,13.8723243918283,13.5944946906107,13.7765210465808,8894.26144566524,0.0,1.0
2021-04-28,14.32,14.41,14.15,14.33,25560,13.7190390394324,13.8052620501551,13.5561733525117,13.7286193739571,26679.6529223335,0.0,1.0
2021-04-29,14.3,14.47,14.21,14.28,9749,13.6998783703829,13.8627440573035,13.6136553596602,13.6807177013334,10176.0538474112,0.0,1.0
2021-04-30,14.15,14.47,14.15,14.32,10161,13.5561733525117,13.8627440573035,13.5561733525117,13.7190390394324,10606.1014610263,0.0,1.0
2021-05-03,14.2,14.23,14.0,14.23,6252,13.6040750251355,13.6328160287097,13.4124683346406,13.6328160287097,6525.86815612006,0.0,1.0
2021-05-04,14.43,14.43,13.98,14.12,15852,13.8244227192046,13.8244227192046,13.3933076655911,13.5274323489375,16546.3950753063,0.0,1.0
2021-05-05,14.36,14.49,13.99,14.49,12800,13.7573603775313,13.881904726353,13.4028880001158,13.881904726353,13360.7025589151,0.0,1.0
2021-05-06,14.62,14.62,14.165,14.61,14037,14.0064490751747,14.0064490751747,13.5705438542989,13.9968687406499,14651.8892046477,0.0,1.0
2021-05-07,14.79,14.79,14.38,14.6,12190,14.1693147620953,14.1693147620953,13.7765210465808,13.9872884061252,12723.9815775918,0.0,1.0
2021-05-10,14.74,14.78,14.39,14.59,19819,14.1214130894716,14.1597344275706,13.7861013811056,13.9777080716004,20687.1690636826,0.0,1.0
2021-05-11,14.71,14.8,14.3958,14.48,8404,14.0926720858974,14.1788950966201,13.7916579751299,13.8723243918283,8772.13627383766,0.0,1.0
2021-05-12,14.3,14.645,14.11,14.6,20219,13.6998783703829,14.0303999114865,13.5178520144128,13.9872884061252,21104.6910186487,0.0,1.0
2021-05-13,14.23,14.52,14.06,14.27,15306,13.6328160287097,13.9106457299272,13.469950341789,13.6711373668087,15976.4776067777,0.0,1.0
2021-05-14,14.65,14.67,14.25,14.25,10226,14.0351900787489,14.0543507477984,13.6519766977592,13.6519766977592,10673.9487787083,0.0,1.0
2021-05-17,14.7,14.77,14.372,14.44,10198,14.0830917513726,14.1501540930458,13.768856778961,13.8340030537293,10644.7222418606,0.0,1.0
2021-05-18,14.75,14.85,14.39,14.78,5718,14.1309934239963,14.2267967692438,13.7861013811056,14.1597344275706,5968.47634624036,0.0,1.0
2021-05-19,14.95,14.96,14.22,14.66,30928,14.3226001144912,14.3321804490159,13.6232356941849,14.0447704132736,32282.7975579786,0.0,1.0
2021-05-20,15.18,15.24,14.81,14.9,9341,14.5429478085603,14.6004298157088,14.1884754311448,14.2746984418675,9750.18145334576,0.0,1.0
2021-05-21,15.48,15.48,15.04,15.24,8656,14.8303578443026,14.8303578443026,14.4088231252139,14.6004298157088,9035.17510546632,0.0,1.0
2021-05-24,15.84,16.3,15.2275,15.4,32072,15.1752498871934,15.6159452753315,14.5884543975528,14.7537151681046,33476.9103491815,0.0,1.0
2021-05-25,15.75,15.99,15.75,15.88,10138,15.0890268764707,15.3189549050645,15.0890268764707,15.2135712252923,10582.0939486157,0.0,1.0
2021-05-26,16.0,16.2,15.815,15.91,17619,15.3285352395892,15.5201419300841,15.1512990508815,15.2423122288666,18390.7983113692,0.0,1.0
2021-05-27,15.83,16.1452,15.67,15.86,4316,15.1656695526686,15.4676416968885,15.0123842002727,15.1944105562428,4505.06189408418,0.0,1.0
2021-05-28,16.32,16.79,16.0,16.0,18121,15.635105944381,16.085381667044,15.3285352395892,15.3285352395892,18914.7883648516,0.0,1.0
2021-06-01,16.16,16.39,16.15,16.34,9091,15.4818205919851,15.7021682860542,15.4722402574604,15.6542666134305,9489.23023149198,0.0,1.0
2021-06-02,16.15,16.41,15.9,16.0,180251,15.4722402574604,15.7213289551037,15.2327318943418,15.3285352395892,188146.874761484,0.0,1.0
2021-06-03,16.07,16.51,15.8336,16.11,4107,15.3955975812624,15.8171323003512,15.1691184730975,15.4339189193614,4286.90667261441,0.0,1.0
2021-06-04,16.18,16.47,16.0101,16.05,6284,15.5009812610346,15.7788109622522,15.3382113774592,15.376436912213,6559.26991251738,0.0,1.0
2021-06-07,16.35,16.5,16.0,16.23,6577,15.6638469479553,15.8075519658264,15.3285352395892,15.5488829336583,6865.10474453002,0.0,1.0
2021-06-08,16.26,16.44,16.0043,16.25,6746,15.5776239372326,15.750069958678,15.3326547834349,15.5680436027078,7041.5077705032,0.0,1.0
2021-06-09,17.29,17.45,16.29,16.47,36734,16.5643983932811,16.717683745677,15.6063649408068,15.7788109622522,38343.1287343115,0.0,1.0
2021-06-10,16.88,17.5,16.83,17.2,22353,16.1716046777667,16.7655854183007,16.1237030051429,16.4781753825584,23332.1706483928,0.0,1.0
2021-06-11,17.09,17.53,16.94,17.1,8160,16.3727917027863,16.794326421875,16.2290866849151,16.382372037311,8517.44788130834,0.0,1.0
2021-06-14,17.2,17.29,17.01,17.05,27929,16.4781753825584,16.5643983932811,16.2961490265883,16.3344703646873,29152.4267006203,0.0,1.0
2021-06-15,17.14,17.25,16.96,17.19,38334,16.42069337541,16.5260770551822,16.2482473539646,16.4685950480337,40013.2165541758,0.0,1.0
2021-06-16,17.11,17.27,16.7218,17.09,29260,16.3919523718357,16.5452377242316,16.0200437855852,16.3727917027863,30541.73100577,0.0,1.0
2021-06-17,17.17,17.21,16.5,16.5,28852,16.4494343789842,16.4877557170832,15.8075519658264,15.8075519658264,30115.8586117045,0.0,1.0
2021-06-18,17.31,17.33,16.905,17.17,28858,16.5835590623306,16.6027197313801,16.1955555140785,16.4494343789842,30122.121441029,0.0,1.0
2021-06-21,17.36,17.43,17.01,17.43,105304,16.6314607349543,16.6985230766275,16.2961490265883,16.6985230766275,109916.829864375,0.0,1.0
2021-06-22,17.38,17.39,17.19,17.31,13305,16.6506214040038,16.6602017385286,16.4685950480337,16.5835590623306,13887.8240270598,0.0,1.0
2021-06-23,17.42,17.75,17.0442,17.3,69849,16.6889427421028,17.0050937814193,16.3289137706629,16.5739787278059,72908.7275810671,0.0,1.0
2021-06-24,17.16,17.25,16.87,17.25,25303,16.4398540444595,16.5260770551822,16.1620243432419,16.5260770551822,26411.3950662678,0.0,1.0
2021-06-25,16.03,17.06,15.96,17.06,65081,15.3572762431635,16.344050699212,15.2902139014903,16.344050699212,67931.8658778712,0.0,1.0
2021-06-28,16.5,16.85,16.04,16.16,45773,15.8075519658264,16.1428636741924,15.3668565776882,15.4818205919851,47778.0811116578,0.0,1.0
2021-06-29,16.34,16.65,16.09,16.5,16038,15.6542666134305,15.9512569836976,15.4147582503119,15.8075519658264,16740.5427843656,0.0,1.0
2021-06-30,16.3,16.5,16.08,16.38,42171,15.6159452753315,15.8075519658264,15.4051779157872,15.6925879515295,44018.2959071882,0.0,1.0
2021-07-01,16.24,16.36,16.03,16.31,36609,15.5584632681831,15.67342728248,15.3572762431635,15.6255256098563,38212.6531233845,0.0,1.0
2021-07-02,16.02,16.4,16.0,16.3,16707,15.3476959086387,15.711748620579,15.3285352395892,15.6159452753315,17438.8482540465,0.0,1.0
2021-07-06,15.2,16.31,15.06,16.02,17993,14.5621084776098,15.6255256098563,14.4279837942634,15.3476959086387,18781.1813392624,0.0,1.0
2021-07-07,15.25,15.26,14.96,15.05,17350,14.6100101502335,14.6195904847582,14.3321804490159,14.4184034597386,18110.0147966544,0.0,1.0
2021-07-08,15.04,15.1799,14.82,15.0,11769,14.5142068049861,14.6492159494021,14.3018979288493,14.475605191143,12195.345042155,0.11,1.0
2021-07-09,15.44,15.47,15.02,15.14,9479,14.9002229434165,14.9291741537988,14.4949059980645,14.6107108395937,9822.38725929035,0.0,1.0
2021-07-12,16.0,16.13,15.365,15.46,28356,15.4406455372192,15.5661007822091,14.8278449174608,14.9195237503381,29383.2274632806,0.0,1.0
2021-07-13,16.11,16.2,15.56,15.88,19867,15.5467999752876,15.6336536064345,15.0160277849457,15.3248406956901,20586.7040489842,0.0,1.0
2021-07-14,15.86,16.28,15.66,16.24,25944,15.3055398887685,15.7108568341206,15.1125318195533,15.6722552202775,26883.8500954773,0.0,1.0
2021-07-15,15.55,15.66,15.515,15.52,3436,15.0063773814849,15.1125318195533,14.9726009693723,14.9774261711026,3560.47290040317,0.0,1.0
2021-07-16,15.7,16.38,15.25,15.65,85713,15.1511334333964,15.8073608687282,14.7168652776621,15.1028814160925,88818.0482282465,0.0,1.0
2021-07-19,15.11,16.12,14.88,15.71,23853,14.5817596292114,15.5564503787484,14.3598003496139,15.1607838368571,24717.1013077173,0.0,1.0
2021-07-20,14.11,14.7,14.11,14.2,49765,13.6167192831352,14.1860930873202,13.6167192831352,13.7035729142821,51567.7921678007,0.0,1.0
2021-07-21,14.94,15.125,14.25,14.25,13014,14.4177027703784,14.5962352344025,13.7518249315859,13.7518249315859,13485.4465441929,0.0,1.0
2021-07-22,14.75,15.01,14.56,14.97,16683,14.234345104624,14.4852555946038,14.0509874388695,14.4466539807607,17287.3601273067,0.0,1.0
2021-07-23,14.77,15.11,14.62,14.74,18150,14.2536459115455,14.5817596292114,14.1088898596341,14.2246947011632,18807.5038248886,0.0,1.0
2021-07-26,15.07,15.14,14.77,14.77,11235,14.5431580153684,14.6107108395937,14.2536459115455,14.2536459115455,11642.0003015219,0.0,1.0
2021-07-27,14.88,15.15,14.88,14.92,6047,14.3598003496139,14.6203612430544,14.3598003496139,14.3984019634569,6266.05926331137,0.0,1.0
2021-07-28,14.9,15.14,14.85,15.06,4035,14.3791011565354,14.6107108395937,14.3308491392316,14.5335076119076,4181.17233792979,0.0,1.0
2021-07-29,14.89,15.195,14.84,15.01,12833,14.3694507530746,14.6637880586279,14.3211987357708,14.4852555946038,13297.889618997,0.0,1.0
2021-07-30,14.97,15.09,14.74,14.89,37405,14.4466539807607,14.5624588222899,14.2246947011632,14.3694507530746,38760.0374969675,0.0,1.0
2021-08-02,14.8,15.1849,14.61,14.85,49746,14.2825971219278,14.6540411511325,14.0992394561733,14.3308491392316,51548.1038717856,0.0,1.0
2021-08-03,14.77,14.91,14.6605,14.82,2182,14.2536459115455,14.3887515599962,14.1479739936501,14.3018979288493,2261.04536341085,0.0,1.0
2021-08-04,14.49,14.9337,14.49,14.56,4547,13.9834346146442,14.4116230161982,13.9834346146442,14.0509874388695,4711.72010422966,0.0,1.0
2021-08-05,14.45,14.68,14.4257,14.47,6635,13.9448330008011,14.1667922803986,13.9213825203915,13.9641338077226,6875.36021367141,0.0,1.0
2021-08-06,14.1,14.43,14.07,14.39,14042,13.6070688796744,13.9255321938796,13.5781176692921,13.8869305800365,14550.6869812169,0.0,1.0
2021-08-09,14.07,14.225,14.0,14.1,84823,13.5781176692921,13.727698922934,13.5105648450668,13.6070688796744,87895.8069938586,0.0,1.0
2021-08-10,14.08,14.36,14.0,14.01,67144,13.5877680727529,13.8579793696542,13.5105648450668,13.5202152485276,69576.3656649214,0.0,1.0
2021-08-11,14.18,14.34,13.97,14.01,9616,13.6842721073605,13.8386785627327,13.4816136346845,13.5202152485276,9964.35023581981,0.0,1.0
2021-08-12,14.19,14.5,14.09,14.09,18611,13.6939225108213,13.9930850181049,13.5974184762137,13.5974184762137,19285.2040597797,0.0,1.0
2021-08-13,14.45,14.69,14.0201,14.28,31190,13.9448330008011,14.1764426838594,13.5299621560229,13.7807761419682,32319.8922478389,0.0,1.0
2021-08-16,14.17,14.48,14.17,14.36,7701,13.6746217038998,13.9737842111834,13.6746217038998,13.8579793696542,7979.97724272546,0.0,1.0
2021-08-17,13.95,14.1,13.87,14.08,13846,13.462312827763,13.6070688796744,13.3851096000769,13.5877680727529,14347.5866644302,0.0,1.0
2021-08-18,14.05,14.58,13.87,13.87,14317,13.5588168623706,14.070288245791,13.3851096000769,13.3851096000769,14835.6491603819,0.0,1.0
2021-08-19,14.0,14.1,13.9,13.9,9196,13.5105648450668,13.6070688796744,13.4140608104592,13.4140608104592,9529.13527127692,0.0,1.0
2021-08-20,14.0,14.165,13.98,13.98,6364,13.5105648450668,13.6697965021694,13.4912640381453,13.4912640381453,6594.54293893066,0.0,1.0
2021-08-23,13.94,14.1,13.94,14.1,8167,13.4526624243022,13.6070688796744,13.4526624243022,13.6070688796744,8462.85860814688,0.0,1.0
2021-08-24,13.99,14.235,13.77,14.06,11792,13.5009144416061,13.7373493263947,13.2886055654693,13.5684672658314,12219.1782425943,0.0,1.0
2021-08-25,13.88,14.055,13.88,13.91,15515,13.3947600035377,13.563642064101,13.3947600035377,13.42371121392,16077.0480354351,0.0,1.0
2021-08-26,13.95,13.97,13.87,13.97,14380,13.462312827763,13.4816136346845,13.3851096000769,13.4816136346845,14900.9314050633,0.0,1.0
2021-08-27,14.0,14.14,13.89,13.89,13978,13.5105648450668,13.6456704935175,13.4044104069984,13.4044104069984,14484.3685104294,0.0,1.0
2021-08-30,13.3,14.07,13.24,13.93,25636,12.8350366028135,13.5781176692921,12.7771341820489,13.4430120208415,26564.6924548123,0.0,1.0
2021-08-31,13.17,13.44,13.17,13.35,11971,12.7095813578236,12.9701422512641,12.7095813578236,12.8832886201173,12404.662715578,0.0,1.0
2021-09-01,13.28,13.3947,13.14,13.14,19738,12.8157357958919,12.9264259235869,12.6806301474413,12.6806301474413,20453.0308813032,0.0,1.0
2021-09-02,13.49,13.91,13.39,13.45,22030,13.018394268568,13.42371121392,12.9218902339603,12.9797926547249,22828.0611163799,0.0,1.0
2021-09-03,13.29,13.8,13.29,13.61,17852,12.8253861993527,13.3175567758516,12.8253861993527,13.1341991100971,18498.7084452844,0.0,1.0
2021-09-07,12.71,13.31,12.69,13.28,50441,12.2656627986285,12.8446870062742,12.246361991707,12.8157357958919,52268.2810154936,0.0,1.0
2021-09-08,12.32,12.9596,11.93,12.85,45615,11.8892970636588,12.5065368690091,11.5129313286891,12.4007684470792,47267.4538276746,0.0,1.0
2021-09-09,13.32,13.36,12.68,12.98,26210,12.854337409735,12.892939023578,12.2367115882462,12.5262236920691,27159.4862396877,0.0,1.0
2021-09-10,12.78,13.35,12.71,13.35,21499,12.3332156228538,12.8832886201173,12.2656627986285,12.8832886201173,22277.8250540651,0.0,1.0
2021-09-13,12.81,12.85,12.75,12.81,10957,12.3621668332361,12.4007684470792,12.3042644124716,12.3621668332361,11353.9294440389,0.0,1.0
2021-09-14,12.61,12.9773,12.51,12.9773,18973,12.1691587640209,12.5236180831347,12.0726547294133,12.5236180831347,19660.3179101715,0.0,1.0
2021-09-15,12.75,12.75,12.32,12.6,16227,12.3042644124716,12.3042644124716,11.8892970636588,12.1595083605601,16814.8410229458,0.0,1.0
2021-09-16,12.64,12.83,12.35,12.61,13686,12.1981099744032,12.3814676401577,11.9182482740411,12.1691587640209,14181.7904874615,0.0,1.0
2021-09-17,12.5,12.93,12.5,12.52,50976,12.0630043259525,12.4779716747653,12.0630043259525,12.082305132874,52822.6619822327,0.0,1.0
2021-09-20,12.23,12.5281,12.14,12.48,67792,11.8024434325119,12.0901219596773,11.7155898013651,12.043703519031,70247.8401816449,0.0,1.0
2021-09-21,12.88,12.88,12.15,12.21,56289,12.4297196574615,12.4297196574615,11.7252402048258,11.7831426255904,58328.1312836999,0.0,1.0
2021-09-22,13.19,13.19,12.63,12.77,18352,12.7288821647451,12.7288821647451,12.1884595709424,12.3235652193931,19016.8214983116,0.0,1.0
2021-09-23,13.11,13.24,13.07,13.08,10047,12.651678937059,12.7771341820489,12.6130773232159,12.6227277266767,10410.9636875293,0.0,1.0
2021-09-24,12.55,13.12,12.36,13.12,50500,12.1112563432563,12.6613293405198,11.9278986775018,12.6613293405198,52329.4183557508,0.0,1.0
2021-09-27,12.55,12.75,12.47,12.67,8457,12.1112563432563,12.3042644124716,12.0340531155702,12.2270611847855,8763.36417890267,0.0,1.0
2021-09-28,12.58,12.69,12.4,12.42,4598,12.1402075536386,12.246361991707,11.9665002913449,11.9858010982664,4764.56763563846,0.0,1.0
2021-09-29,12.54,12.62,12.4,12.52,4557,12.1016059397956,12.1788091674817,11.9665002913449,12.082305132874,4722.0823652902,0.0,1.0
2021-09-30,12.88,13.0,12.63,12.63,13929,12.4297196574615,12.5455244989906,12.1884595709424,12.1884595709424,14433.5934312327,0.0,1.0
2021-10-01,13.03,13.03,12.41,12.86,30338,12.5744757093729,12.5744757093729,11.9761506948057,12.4104188505399,31437.0276054805,0.0,1.0
2021-10-04,12.86,13.11,12.675,13.0,47150,12.4104188505399,12.651678937059,12.2318863865158,12.5455244989906,48858.0609004684,0.0,1.0
2021-10-05,13.0,13.224,12.9,12.99,38840,12.5455244989906,12.7616935365117,12.449020464383,12.5358740955299,40247.0219591557,0.0,1.0
2021-10-06,13.01,13.15,12.88,12.96,7381,12.5551749024514,12.690280550902,12.4297196574615,12.5069228851476,7648.38488878803,0.0,1.0
2021-10-07,12.96,13.17,12.85,12.9,18932,12.6130773232159,12.8174558909532,12.5060218829726,12.5546834467196,19452.7246374988,0.11,1.0
2021-10-08,13.11,13.115,13.045,13.06,4448,12.7590620144569,12.7639281708316,12.6958019815858,12.7104004507099,4570.34223471342,0.0,1.0
2021-10-11,13.04,13.25,12.805,13.25,27379,12.6909358252111,12.8953143929484,12.4622264756003,12.8953143929484,28132.0593624593,0.0,1.0
2021-10-12,12.97,13.1542,12.93,13.1542,5461,12.6228096359653,12.8020788368092,12.5838803849678,12.8020788368092,5611.20479850947,0.0,1.0
2021-10-13,13.28,13.3,12.82,12.91,9428,12.9245113311966,12.9439759566954,12.4768249447244,12.564415759469,9687.31712879454,0.0,1.0
2021-10-14,13.28,13.4699,13.17,13.37,5372,12.9245113311966,13.1093279503076,12.8174558909532,13.0121021459411,5519.75685361522,0.0,1.0
2021-10-15,13.28,13.4125,13.18,13.3,7914,12.9245113311966,13.0534644751261,12.8271882037026,12.9439759566954,8131.67456059398,0.0,1.0
2021-10-18,13.07,13.34,12.97,13.34,21229,12.7201327634593,12.982905207693,12.6228096359653,12.982905207693,21812.9036197687,0.0,1.0
2021-10-19,13.1,13.2699,12.8814,13.05,30753,12.7493297017075,12.9146816953197,12.5365813450057,12.7006681379605,31598.8612284491,0.0,1.0
2021-10-20,12.67,13.18,12.55,13.18,48527,12.3308402534835,12.8271882037026,12.2140525004908,12.8271882037026,49861.7350773242,0.0,1.0
2021-10-21,13.19,13.32,12.5559,12.57,33955,12.836920516452,12.9634405821942,12.2197945650129,12.2335171259895,34888.9322346436,0.0,1.0
2021-10-22,13.23,13.49,13.07,13.42,4648,12.8758497674496,13.1288898989339,12.7201327634593,13.0607637096881,4775.84323447572,0.0,1.0
2021-10-25,13.0,13.21,12.76,13.16,15426,12.6520065742135,12.8563851419508,12.418431068228,12.8077235782038,15850.2921116658,0.0,1.0
2021-10-26,13.22,13.22,12.75,13.02,5321,12.8661174547002,12.8661174547002,12.4086987554787,12.6714711997123,5467.35409867585,0.0,1.0
2021-10-27,12.75,13.06,12.67,13.06,3361,12.4086987554787,12.7104004507099,12.3308402534835,12.7104004507099,3453.44430100534,0.0,1.0
2021-10-28,13.18,13.18,12.69,12.72,54595,12.8271882037026,12.8271882037026,12.3503048789823,12.3795018172305,56096.6354101125,0.0,1.0
2021-10-29,13.23,13.31,12.6,12.97,20567,12.8758497674496,12.9537082694448,12.2627140642377,12.6228096359653,21132.6953105556,0.0,1.0
2021-11-01,14.06,14.31,13.0,13.23,40487,13.6836317256494,13.9269395443843,12.6520065742135,12.8758497674496,41600.59488688,0.0,1.0
2021-11-02,13.46,14.07,13.4,14.07,8068,13.0996929606857,13.6933640383988,13.0412990841893,13.6933640383988,8289.91033041095,0.0,1.0
2021-11-03,13.38,14.1849,13.31,13.9,4954,13.0218344586905,13.8051883118893,12.9537082694448,13.5279147216591,5090.25976411205,0.0,1.0
2021-11-04,12.73,13.0,12.65,13.0,11145,12.3892341299799,12.6520065742135,12.3113756279847,12.6520065742135,11451.5432117538,0.0,1.0
2021-11-05,13.02,13.0561,12.72,12.72,5673,12.6714711997123,12.7066048487376,12.3795018172305,12.3795018172305,5829.03585825749,0.0,1.0
2021-11-08,12.6,13.03,12.58,13.03,7692,12.2627140642377,12.6812035124617,12.2432494387389,12.6812035124617,7903.56845085786,0.0,1.0
2021-11-09,12.55,12.83,12.51,12.73,5112,12.2140525004908,12.4865572574738,12.1751232494932,12.3892341299799,5252.60555392422,0.0,1.0
2021-11-10,12.51,12.7249,12.48,12.5,21558,12.1751232494932,12.3842706504777,12.145926311245,12.1653909367438,22150.9527643776,0.0,1.0
2021-11-11,12.62,12.68,12.49,12.49,3725,12.2821786897365,12.3405725662329,12.1556586239944,12.1556586239944,3827.45612057274,0.0,1.0
2021-11-12,12.81,12.81,12.48,12.59,9705,12.467092631975,12.467092631975,12.145926311245,12.2529817514883,9971.93601346535,0.0,1.0
2021-11-15,12.43,12.64,12.35,12.64,21077,12.097264747498,12.3016433152353,12.0194062455029,12.3016433152353,21656.7228599494,0.0,1.0
2021-11-16,12.39,12.76,12.3267,12.7599,8695,12.0583354965004,12.418431068228,11.9967299567968,12.4183337451006,8934.15596466577,0.0,1.0
2021-11-17,12.28,12.4949,12.19,12.31,9899,11.9512800562571,12.1604274572416,11.8636892415125,11.9804769945053,10171.2719832347,0.0,1.0
2021-11-18,11.91,12.41,11.91,12.41,14771,11.5911844845295,12.0778001219992,11.5911844845295,12.0778001219992,15177.2763374442,0.0,1.0
2021-11-19,11.4,11.9158,11.39,11.9158,26074,11.0948365343103,11.5968292259241,11.0851042215609,11.5968292259241,26791.1653390104,0.0,1.0
2021-11-22,10.81,11.4842,10.56,11.45,29543,10.520630082096,11.1767826076602,10.2773222633611,11.1434980980573,30355.5801798874,0.0,1.0
2021-11-23,10.58,10.8,10.58,10.8,22072,10.2967868888599,10.5108977693466,10.2967868888599,10.5108977693466,22679.0903337669,0.0,1.0
2021-11-24,10.56,10.6,10.25,10.6,27730,10.2773222633611,10.3162515143587,9.9756205681299,10.3162515143587,28492.7136170422,0.0,1.0
2021-11-26,10.48,10.48,10.11,10.4,5623,10.199463761366,10.199463761366,9.83936818963837,10.1216052593708,5777.66060831689,0.0,1.0
2021-11-29,10.86,10.9299,10.4619,10.74,24397,10.569291645843,10.6373205119613,10.1818482752896,10.4525038928503,25068.0394560035,0.0,1.0
2021-11-30,10.61,10.94,10.25,10.94,14729,10.3259838271081,10.6471501478382,9.9756205681299,10.6471501478382,15134.1211274942,0.0,1.0
2021-12-01,10.94,11.55,10.6,11.25,25524,10.6471501478382,11.2408212255512,10.3162515143587,10.9488518430694,26226.0375896639,0.0,1.0
2021-12-02,10.59,10.59,9.97,10.47,135339,10.3065192016093,10.3065192016093,9.70311581114684,10.1897314486166,139061.499034146,0.0,1.0
2021-12-03,10.3,10.6,10.22,10.48,31231,10.0242821318769,10.3162515143587,9.94642362988171,10.199463761366,32090.008617881,0.0,1.0
2021-12-06,10.18,10.41,10.1,10.27,40794,9.90749437888413,10.1313375721202,9.82963587688897,9.99508519362869,41916.0389215152,0.0,1.0
2021-12-07,10.11,10.4,9.95,10.3,41056,9.83936818963837,10.1216052593708,9.68365118564805,10.0242821318769,42185.2452312038,0.0,1.0
2021-12-08,10.05,10.3994,10.01,10.15,72246,9.780974313142,10.1210213206059,9.74204506214442,9.87829744063595,74233.1261441336,0.0,1.0
2021-12-09,9.95,10.2285,9.89,10.1,48278,9.68365118564805,9.9546960957187,9.62525730915168,9.82963587688897,49605.8863326202,0.0,1.0
2021-12-10,9.8,10.15,9.69,9.93,26498,9.53766649440712,9.87829744063595,9.43061105416377,9.66418656014926,27226.8274585064,0.0,1.0
2021-12-13,9.71,9.9739,9.66,9.72,30099,9.45007567966257,9.7069114131191,9.40141411591559,9.45980799241196,30926.8729592265,0.0,1.0
2021-12-14,9.12,9.78,9.12,9.67,62663,8.87586922744826,9.51820186890833,8.87586922744826,9.41114642866498,64386.5457405232,0.0,1.0
2021-12-15,8.78,9.24,8.68,9.24,95404,8.54497059396883,8.992656980441,8.44764746647488,8.992656980441,98028.0869066096,0.0,1.0
2021-12-16,8.82,9.0595,8.7,8.96,99045,8.58389984496641,8.81698873531442,8.46711209197367,8.72015222345794,101769.232607282,0.0,1.0
2021-12-17,9.05,9.29,8.78,8.78,37800,8.80774303820249,9.04131854418797,8.54497059396883,8.54497059396883,38839.6889550736,0.0,1.0
2021-12-20,8.65,9.305,8.62,9.15,85152,8.41845052822669,9.05591701331207,8.38925358997851,8.90506616569644,87494.1056587944,0.0,1.0
2021-12-21,8.76,8.96,8.63,8.63,77864,8.52550596847004,8.72015222345794,8.3989859027279,8.3989859027279,80005.6492274564,0.0,1.0
2021-12-22,9.12,9.15,8.77,8.77,48642,8.87586922744826,8.90506616569644,8.53523828121943,8.53523828121943,49979.8981521876,0.0,1.0
2021-12-23,8.97,9.2499,8.96,9.22,50974,8.72988453620733,9.0022919700629,8.72015222345794,8.97319235494221,52376.039809416,0.0,1.0
2021-12-27,8.95,9.1057,8.925,8.98,164569,8.71041991070854,8.86195202021663,8.68608912883506,8.73961684895673,169095.470149405,0.0,1.0
2021-12-28,8.99,9.0399,8.95,8.95,41893,8.74934916170612,8.79791340232561,8.71041991070854,8.71041991070854,43045.266915209,0.0,1.0
2021-12-29,8.99,9.01,8.96,9.0,19100,8.74934916170612,8.76881378720491,8.72015222345794,8.75908147445552,19625.3454772991,0.0,1.0
2021-12-30,9.05,9.13,8.8,8.97,142725,8.80774303820249,8.88560154019765,8.56443521946762,8.72988453620733,146650.650955367,0.0,1.0
2021-12-31,9.51,9.54,8.93,8.93,95562,9.25542942467466,9.28462636292285,8.69095528520975,8.69095528520975,98190.4326964219,0.0,1.0
2022-01-03,10.02,10.13,9.54,9.54,24253,9.75177737489381,9.85883281513716,9.28462636292285,9.28462636292285,24920.0787361746,0.0,1.0
2022-01-04,9.8,10.2169,9.56,10.14,20534,9.53766649440712,9.9434066129294,9.30409098842164,9.86856512788655,21098.7876455948,0.0,1.0
2022-01-05,9.63,9.8849,9.6,9.8,23627,9.37221717766741,9.62029382964948,9.34302023941922,9.53766649440712,24276.8606069186,0.0,1.0
2022-01-06,9.55,9.878,9.25,9.58,16607,9.29435867567225,9.6135785338524,9.00238929319039,9.32355561392043,17063.7755152621,0.0,1.0
2022-01-07,9.96,10.04,9.55,9.89,61951,9.69338349839744,9.7712420003926,9.29435867567225,9.62525730915168,63654.9621813695,0.0,1.0
2022-01-10,9.3,9.82,9.01,9.57,68701,9.16297245355541,9.67531069827034,8.87724535554132,9.42899423446509,69728.38816645,0.115,1.0
2022-01-11,9.34,9.51,9.18,9.43,24155,9.20238308776425,9.36987828315182,9.04474055092889,9.29105701473414,24516.2256176853,0.0,1.0
2022-01-12,9.04,9.4,9.04,9.36,40154,8.90680333119795,9.26149903907751,8.90680333119795,9.22208840486867,40754.4824447334,0.0,1.0
2022-01-13,9.2,9.25,9.04,9.08,52582,9.06444586803331,9.11370916079436,8.90680333119795,8.94621396540679,53368.3368010403,0.0,1.0
2022-01-14,9.1,9.19,9.065,9.18,63482,8.96591928251121,9.0545932094811,8.93143497757847,9.04474055092889,64431.3407022107,0.0,1.0
2022-01-18,9.12,9.17,9.04,9.1,47827,8.98562459961563,9.03488789237668,8.90680333119795,8.96591928251121,48542.2282184655,0.0,1.0
2022-01-19,8.97,9.2799,8.95,9.24,17351,8.83783472133248,9.14316860986547,8.81812940422806,9.10385650224215,17610.4752925878,0.0,1.0
2022-01-20,8.63,8.9899,8.62,8.94,54419,8.50284433055733,8.85744151185138,8.49299167200512,8.80827674567585,55232.8081924578,0.0,1.0
2022-01-21,8.72,8.86,8.61,8.7,41718,8.59151825752723,8.72945547725817,8.48313901345291,8.5718129404228,42341.8712613784,0.0,1.0
2022-01-24,8.83,8.88,8.6,8.72,41419,8.69989750160154,8.74916079436259,8.4732863549007,8.59151825752723,42038.399869961,0.0,1.0
2022-01-25,8.77,8.8,8.66,8.74,29322,8.64078155028828,8.67033952594491,8.53240230621396,8.61122357463165,29760.4954486346,0.0,1.0
2022-01-26,8.9,9.0,8.76,8.79,16517,8.76886611146701,8.86739269698911,8.63092889173607,8.6604868673927,16764.0032509753,0.0,1.0
2022-01-27,8.7,8.86,8.64,8.84,15116,8.5718129404228,8.72945547725817,8.51269698910954,8.70975016015375,15342.0520156047,0.0,1.0
2022-01-28,8.77,8.8438,8.6,8.64,27260,8.64078155028828,8.71349417040359,8.4732863549007,8.51269698910954,27667.6592977893,0.0,1.0
2022-01-31,9.05,9.05,8.7,8.87,33837,8.91665598975016,8.91665598975016,8.5718129404228,8.73930813581038,34343.0149544864,0.0,1.0
2022-02-01,9.07,9.07,8.85,8.95,15339,8.93636130685458,8.93636130685458,8.71960281870596,8.81812940422806,15568.3868660598,0.0,1.0
2022-02-02,8.74,9.1301,8.7,9.12,34340,8.61122357463165,8.99557578475336,8.5718129404228,8.98562459961563,34853.5370611183,0.0,1.0
2022-02-03,8.66,8.8455,8.61,8.7,30204,8.53240230621396,8.71516912235746,8.48313901345291,8.5718129404228,30655.6853055917,0.0,1.0
2022-02-04,8.58,8.7326,8.52,8.72,22914,8.45358103779628,8.60393260730301,8.39446508648302,8.59151825752723,23256.6671001301,0.0,1.0
2022-02-07,8.66,8.7399,8.5101,8.65,37623,8.53240230621396,8.61112504804612,8.38471095451633,8.52254964766176,38185.632639792,0.0,1.0
2022-02-08,8.64,8.67,8.55,8.65,25591,8.51269698910954,8.54225496476617,8.42402306213965,8.52254964766176,25973.700260078,0.0,1.0
2022-02-09,8.59,8.79,8.55,8.66,38010,8.46343369634849,8.6604868673927,8.42402306213965,8.53240230621396,38578.4200260078,0.0,1.0
2022-02-10,8.63,8.8199,8.5601,8.63,21804,8.50284433055733,8.68994631646381,8.43397424727739,8.50284433055733,22130.0676202861,0.0,1.0
2022-02-11,8.56,8.72,8.425,8.58,44282,8.43387572069186,8.59151825752723,8.30086483023703,8.45358103779628,44944.2145643693,0.0,1.0
2022-02-14,8.25,8.9,8.21,8.5,85836,8.12844330557335,8.76886611146701,8.08903267136451,8.3747597693786,87119.633289987,0.0,1.0
2022-02-15,8.5,8.61,8.24,8.24,31138,8.3747597693786,8.48313901345291,8.11859064702114,8.11859064702114,31603.6527958388,0.0,1.0
2022-02-16,8.4,8.62,8.37,8.55,21321,8.2762331838565,8.49299167200512,8.24667520819987,8.42402306213965,21639.844603381,0.0,1.0
2022-02-17,8.37,8.605,8.34,8.44,29672,8.24667520819987,8.47821268417681,8.21711723254324,8.31564381806534,30115.7295188557,0.0,1.0
2022-02-18,8.27,8.47,8.22,8.45,28034,8.14814862267777,8.34520179372197,8.09888532991672,8.32549647661755,28453.2340702211,0.0,1.0
2022-02-22,8.09,8.34,8.0505,8.34,49328,7.97080076873799,8.21711723254324,7.93188276745676,8.21711723254324,50065.6749024707,0.0,1.0
2022-02-23,8.13,8.33,8.08,8.12,32412,8.01021140294683,8.20726457399103,7.96094811018578,8.00035874439462,32896.7048114434,0.0,1.0
2022-02-24,8.42,8.53,8.05,8.05,40583,8.29593850096092,8.40431774503523,7.93139013452915,7.93139013452915,41189.8979193758,0.0,1.0
2022-02-25,8.13,8.5,8.11,8.37,32129,8.01021140294683,8.3747597693786,7.99050608584241,8.24667520819987,32609.4726918075,0.0,1.0
2022-02-28,8.12,8.19,8.05,8.18,56007,8.00035874439462,8.06932735426009,7.93139013452915,8.05947469570788,56844.555916775,0.0,1.0
2022-03-01,8.11,8.2801,8.03,8.21,40164,7.99050608584241,8.1580998078155,7.91168481742473,8.08903267136451,40764.6319895969,0.0,1.0
2022-03-02,8.19,8.19,8.02,8.09,44895,8.06932735426009,8.06932735426009,7.90183215887252,7.97080076873799,45566.3816644993,0.0,1.0
2022-03-03,7.9,8.04,7.7901,8.02,118381,7.783600256246,7.92153747597694,7.67531953875721,7.90183215887252,120151.327048114,0.0,1.0
2022-03-04,7.85,7.98,7.8,7.9,51453,7.73433696348494,7.86242152466368,7.68507367072389,7.783600256246,52222.4531859558,0.0,1.0
2022-03-07,7.76,7.94,7.7,7.85,94869,7.64566303651505,7.82301089045484,7.58654708520179,7.73433696348494,96287.7171651496,0.0,1.0
2022-03-08,7.78,7.92,7.72,7.79,21879,7.66536835361947,7.80330557335042,7.60625240230621,7.67522101217168,22206.189206762,0.0,1.0
2022-03-09,7.98,8.02,7.86,7.91,23695,7.86242152466368,7.90183215887252,7.74418962203715,7.79345291479821,24049.3465539662,0.0,1.0
2022-03-10,7.83,7.98,7.75,7.98,11298,7.71463164638052,7.86242152466368,7.63581037796284,7.86242152466368,11466.955786736,0.0,1.0
2022-03-11,7.83,7.9699,7.7499,7.87,27838,7.71463164638052,7.85247033952594,7.63571185137732,7.75404228058937,28254.3029908973,0.0,1.0
2022-03-14,7.89,7.9699,7.81,7.93,26432,7.77374759769378,7.85247033952594,7.6949263292761,7.81315823190263,26827.276983095,0.0,1.0
2022-03-15,7.87,7.9383,7.86,7.87,14692,7.75404228058937,7.82133593850096,7.74418962203715,7.75404228058937,14911.711313394,0.0,1.0
2022-03-16,7.97,8.08,7.88,7.89,14201,7.85256886611147,7.96094811018578,7.76389493914157,7.77374759769378,14413.3686605982,0.0,1.0
2022-03-17,7.98,7.99,7.92,7.99,4905,7.86242152466368,7.87227418321589,7.80330557335042,7.87227418321589,4978.35175552666,0.0,1.0
2022-03-18,7.94,8.08,7.88,7.97,48542,7.82301089045484,7.96094811018578,7.76389493914157,7.85256886611147,49267.9206762028,0.0,1.0
2022-03-21,7.85,7.98,7.85,7.89,13880,7.73433696348494,7.86242152466368,7.73433696348494,7.77374759769378,14087.5682704812,0.0,1.0
2022-03-22,7.98,8.04,7.869,7.89,12159,7.86242152466368,7.92153747597694,7.75305701473414,7.77374759769378,12340.8315994798,0.0,1.0
2022-03-23,7.94,8.0499,7.94,8.005,19424,7.82301089045484,7.93129160794362,7.82301089045484,7.8870531710442,19714.4759427828,0.0,1.0
2022-03-24,7.9,7.9199,7.86,7.91,35407,7.783600256246,7.80320704676489,7.74418962203715,7.79345291479821,35936.4934980494,0.0,1.0
2022-03-25,7.92,8.02,7.81,7.88,85073,7.80330557335042,7.90183215887252,7.6949263292761,7.76389493914157,86345.223016905,0.0,1.0
2022-03-28,8.16,8.265,7.77,8.08,45953,8.03976937860346,8.14322229340167,7.65551569506726,7.96094811018578,46640.2035110533,0.0,1.0
2022-03-29,8.08,8.302,8.08,8.17,21807,7.96094811018578,8.17967713004484,7.96094811018578,8.04962203715567,22133.1124837451,0.0,1.0
2022-03-30,8.13,8.18,8.09,8.0951,12883,8.01021140294683,8.05947469570788,7.97080076873799,7.97582562459962,13075.6586475943,0.0,1.0
2022-03-31,7.94,8.165,7.88,8.16,22455,7.82301089045484,8.04469570787956,7.76389493914157,8.03976937860346,22790.8029908973,0.0,1.0
2022-04-01,7.93,8.02,7.89,8.02,17992,7.81315823190263,7.90183215887252,7.77374759769378,7.90183215887252,18261.0611183355,0.0,1.0
2022-04-04,7.93,8.08,7.92,8.0,25124,7.81315823190263,7.96094811018578,7.80330557335042,7.8821268417681,25499.7165149545,0.0,1.0
2022-04-05,7.86,8.07,7.84,8.0,39684,7.74418962203715,7.95109545163357,7.72448430493273,7.8821268417681,40277.4538361509,0.0,1.0
2022-04-06,7.85,7.93,7.77,7.91,29995,7.73433696348494,7.81315823190263,7.65551569506726,7.79345291479821,30443.5598179454,0.0,1.0
2022-04-07,7.81,7.99,7.81,7.89,43444,7.6949263292761,7.87227418321589,7.6949263292761,7.77374759769378,44093.6827048115,0.0,1.0
2022-04-08,7.69,7.8,7.66,7.7,55717,7.69,7.8,7.66,7.7,55717,0.115,1.0
2022-04-11,7.64,7.76,7.62,7.68,31529,7.64,7.76,7.62,7.68,31529,0.0,1.0
2022-04-12,7.61,7.77,7.6,7.6,29438,7.61,7.77,7.6,7.6,29438,0.0,1.0
2022-04-13,7.68,7.7298,7.59,7.68,16500,7.68,7.7298,7.59,7.68,16500,0.0,1.0
2022-04-14,7.7,7.72,7.625,7.625,8321,7.7,7.72,7.625,7.625,8321,0.0,1.0
2022-04-18,7.65,7.75,7.65,7.7,12437,7.65,7.75,7.65,7.7,12437,0.0,1.0
2022-04-19,7.61,7.71,7.55,7.71,15366,7.61,7.71,7.55,7.71,15366,0.0,1.0
2022-04-20,7.66,7.74,7.61,7.675,28256,7.66,7.74,7.61,7.675,28256,0.0,1.0
2022-04-21,7.65,7.74,7.6,7.68,46946,7.65,7.74,7.6,7.68,46946,0.0,1.0
2022-04-22,7.63,7.72,7.615,7.65,14993,7.63,7.72,7.615,7.65,14993,0.0,1.0
2022-04-25,7.6,7.6033,7.57,7.57,24607,7.6,7.6033,7.57,7.57,24607,0.0,1.0
2022-04-26,6.82,7.38,6.81,7.15,178697,6.82,7.38,6.81,7.15,178697,0.0,1.0
2022-04-27,6.66,6.8679,6.65,6.83,105700,6.66,6.8679,6.65,6.83,105700,0.0,1.0
2022-04-28,6.49,6.71,6.4,6.66,185547,6.49,6.71,6.4,6.66,185547,0.0,1.0
2022-04-29,6.46,6.56,6.44,6.5,32259,6.46,6.56,6.44,6.5,32259,0.0,1.0
2022-05-02,6.25,6.46,6.25,6.45,71092,6.25,6.46,6.25,6.45,71092,0.0,1.0
2022-05-03,6.03,6.35,6.03,6.25,101875,6.03,6.35,6.03,6.25,101875,0.0,1.0
2022-05-04,5.81,6.21,5.75,6.03,92585,5.81,6.21,5.75,6.03,92585,0.0,1.0
2022-05-05,6.24,6.26,5.8,5.81,75609,6.24,6.26,5.8,5.81,75609,0.0,1.0
2022-05-06,6.16,6.24,6.11,6.23,82471,6.16,6.24,6.11,6.23,82471,0.0,1.0
2022-05-09,6.05,6.11,6.04,6.05,47718,6.05,6.11,6.04,6.05,47718,0.0,1.0
2022-05-10,5.93,6.0988,5.86,6.0546,44047,5.93,6.0988,5.86,6.0546,44047,0.0,1.0
2022-05-11,5.81,5.9416,5.78,5.86,43104,5.81,5.9416,5.78,5.86,43104,0.0,1.0
2022-05-12,5.78,5.8813,5.77,5.8599,37654,5.78,5.8813,5.77,5.8599,37654,0.0,1.0
2022-05-13,5.89,5.91,5.8,5.8,40073,5.89,5.91,5.8,5.8,40073,0.0,1.0
2022-05-16,5.84,5.9225,5.84,5.91,18274,5.84,5.9225,5.84,5.91,18274,0.0,1.0
2022-05-17,5.71,5.9,5.68,5.79,65201,5.71,5.9,5.68,5.79,65201,0.0,1.0
2022-05-18,5.58,5.78,5.5,5.71,58667,5.58,5.78,5.5,5.71,58667,0.0,1.0
2022-05-19,5.5,5.63,5.49,5.58,19706,5.5,5.63,5.49,5.58,19706,0.0,1.0
2022-05-20,5.36,5.67,5.36,5.51,24467,5.36,5.67,5.36,5.51,24467,0.0,1.0
2022-05-23,5.36,5.5,5.35,5.42,28143,5.36,5.5,5.35,5.42,28143,0.0,1.0
2022-05-24,5.33,5.49,5.28,5.45,38877,5.33,5.49,5.28,5.45,38877,0.0,1.0
2022-05-25,5.45,5.52,5.33,5.33,59478,5.45,5.52,5.33,5.33,59478,0.0,1.0
2022-05-26,5.5,5.65,5.45,5.53,77609,5.5,5.65,5.45,5.53,77609,0.0,1.0
2022-05-27,5.55,5.6582,5.5,5.5,24790,5.55,5.6582,5.5,5.5,24790,0.0,1.0
2022-05-31,5.55,6.14,5.51,5.58,31826,5.55,6.14,5.51,5.58,31826,0.0,1.0
2022-06-01,5.53,5.6,5.4744,5.6,12508,5.53,5.6,5.4744,5.6,12508,0.0,1.0
2022-06-02,5.56,5.58,5.53,5.55,58771,5.56,5.58,5.53,5.55,58771,0.0,1.0
2022-06-03,5.51,5.56,5.48,5.54,19011,5.51,5.56,5.48,5.54,19011,0.0,1.0
2022-06-06,5.56,5.62,5.5,5.57,17729,5.56,5.62,5.5,5.57,17729,0.0,1.0
2022-06-07,5.55,5.72,5.48,5.5,138118,5.55,5.72,5.48,5.5,138118,0.0,1.0
2022-06-08,5.6,5.63,5.535,5.58,58036,5.6,5.63,5.535,5.58,58036,0.0,1.0
2022-06-09,5.43,5.62,5.4,5.6,21826,5.43,5.62,5.4,5.6,21826,0.0,1.0
2022-06-10,5.43,5.5,5.39,5.5,30495,5.43,5.5,5.39,5.5,30495,0.0,1.0
2022-06-13,5.27,5.43,5.27,5.43,66576,5.27,5.43,5.27,5.43,66576,0.0,1.0
2022-06-14,5.25,5.37,5.25,5.3014,25207,5.25,5.37,5.25,5.3014,25207,0.0,1.0
2022-06-15,5.21,5.4,5.2,5.26,30595,5.21,5.4,5.2,5.26,30595,0.0,1.0
2022-06-16,5.1,5.195,5.03,5.15,31064,5.1,5.195,5.03,5.15,31064,0.0,1.0
2022-06-17,5.06,5.23,5.01,5.17,48345,5.06,5.23,5.01,5.17,48345,0.0,1.0
2022-06-21,5.11,5.245,5.105,5.16,14836,5.11,5.245,5.105,5.16,14836,0.0,1.0
2022-06-22,4.92,5.08,4.92,4.95,64498,4.92,5.08,4.92,4.95,64498,0.0,1.0
2022-06-23,4.95,5.025,4.88,4.88,28501,4.95,5.025,4.88,4.88,28501,0.0,1.0
2022-06-24,5.26,5.26,4.96,4.98,53793,5.26,5.26,4.96,4.98,53793,0.0,1.0
2022-06-27,5.19,5.26,5.11,5.14,58770,5.19,5.26,5.11,5.14,58770,0.0,1.0
2022-06-28,5.19,5.5699,5.1,5.42,36515,5.19,5.5699,5.1,5.42,36515,0.0,1.0
2022-06-29,5.03,5.13,5.0,5.13,62883,5.03,5.13,5.0,5.13,62883,0.0,1.0
2022-06-30,4.3,4.68,4.26,4.68,311760,4.3,4.68,4.26,4.68,311760,0.0,1.0
2022-07-01,4.24,4.28,4.21,4.21,51446,4.24,4.28,4.21,4.21,51446,0.0,1.0
2022-07-05,4.16,4.25,4.04,4.25,141063,4.16,4.25,4.04,4.25,141063,0.0,1.0
2022-07-06,4.12,4.2,4.06,4.11,42797,4.12,4.2,4.06,4.11,42797,0.0,1.0
2022-07-07,4.22,4.33,4.04,4.09,43180,4.22,4.33,4.04,4.09,43180,0.0,1.0
2022-07-08,4.41,4.4526,4.22,4.29,20008,4.41,4.4526,4.22,4.29,20008,0.0,1.0
2022-07-11,4.28,4.44,4.28,4.42,39393,4.28,4.44,4.28,4.42,39393,0.0,1.0
2022-07-12,4.3,4.65,4.13,4.23,124417,4.3,4.65,4.13,4.23,124417,0.0,1.0
2022-07-13,4.45,4.53,4.2,4.2,121831,4.45,4.53,4.2,4.2,121831,0.0,1.0
2022-07-14,4.68,4.7,4.47,4.47,127862,4.68,4.7,4.47,4.47,127862,0.0,1.0
2022-07-15,4.69,4.8399,4.66,4.68,50455,4.69,4.8399,4.66,4.68,50455,0.0,1.0
2022-07-18,4.63,4.8142,4.61,4.69,73924,4.63,4.8142,4.61,4.69,73924,0.0,1.0
2022-07-19,4.54,4.66,4.35,4.6201,137086,4.54,4.66,4.35,4.6201,137086,0.0,1.0
2022-07-20,4.88,4.89,4.495,4.495,325806,4.88,4.89,4.495,4.495,325806,0.0,1.0
2022-07-21,5.1,5.14,4.8173,4.88,54274,5.1,5.14,4.8173,4.88,54274,0.0,1.0
2022-07-22,5.0,5.285,4.8709,5.18,56085,5.0,5.285,4.8709,5.18,56085,0.0,1.0
2022-07-25,4.97,5.0,4.875,4.93,35048,4.97,5.0,4.875,4.93,35048,0.0,1.0
2022-07-26,5.11,5.14,4.92,5.0,18022,5.11,5.14,4.92,5.0,18022,0.0,1.0
2022-07-27,5.35,5.38,5.15,5.15,21813,5.35,5.38,5.15,5.15,21813,0.0,1.0
2022-07-28,5.37,5.47,5.3,5.37,20285,5.37,5.47,5.3,5.37,20285,0.0,1.0
2022-07-29,5.02,5.355,4.98,5.355,29198,5.02,5.355,4.98,5.355,29198,0.0,1.0
2022-08-01,5.07,5.1873,5.03,5.1063,25161,5.07,5.1873,5.03,5.1063,25161,0.0,1.0
2022-08-02,5.04,5.0953,5.0,5.08,5645,5.04,5.0953,5.0,5.08,5645,0.0,1.0
2022-08-03,5.05,5.09,4.937,5.05,139356,5.05,5.09,4.937,5.05,139356,0.0,1.0
2022-08-04,4.96,5.05,4.94,5.05,76773,4.96,5.05,4.94,5.05,76773,0.0,1.0
2022-08-05,4.91,5.01,4.82,4.96,47781,4.91,5.01,4.82,4.96,47781,0.0,1.0
2022-08-08,4.94,5.04,4.84,4.89,40716,4.94,5.04,4.84,4.89,40716,0.0,1.0
2022-08-09,5.01,5.1,4.94,4.94,23878,5.01,5.1,4.94,4.94,23878,0.0,1.0
2022-08-10,5.06,5.23,5.03,5.04,21937,5.06,5.23,5.03,5.04,21937,0.0,1.0
2022-08-11,5.19,5.2241,5.1,5.16,6827,5.19,5.2241,5.1,5.16,6827,0.0,1.0
2022-08-12,5.06,5.13,5.0,5.09,17602,5.06,5.13,5.0,5.09,17602,0.0,1.0
2022-08-15,4.99,5.1017,4.9,5.05,16821,4.99,5.1017,4.9,5.05,16821,0.0,1.0
2022-08-16,5.09,5.23,4.94,4.99,29514,5.09,5.23,4.94,4.99,29514,0.0,1.0
2022-08-17,5.0,5.09,4.95,4.95,16268,5.0,5.09,4.95,4.95,16268,0.0,1.0
2022-08-18,5.0,5.0,4.9,4.9401,14985,5.0,5.0,4.9,4.9401,14985,0.0,1.0
2022-08-19,5.0,5.05,4.85,4.95,19870,5.0,5.05,4.85,4.95,19870,0.0,1.0
2022-08-22,4.86,4.9401,4.81,4.86,20280,4.86,4.9401,4.81,4.86,20280,0.0,1.0
2022-08-23,4.88,4.9699,4.86,4.92,7760,4.88,4.9699,4.86,4.92,7760,0.0,1.0
2022-08-24,4.87,4.88,4.8,4.82,9620,4.87,4.88,4.8,4.82,9620,0.0,1.0
2022-08-25,4.88,4.93,4.8,4.93,5045,4.88,4.93,4.8,4.93,5045,0.0,1.0
2022-08-26,4.78,4.91,4.76,4.91,28802,4.78,4.91,4.76,4.91,28802,0.0,1.0
2022-08-29,4.87,4.8725,4.78,4.81,21086,4.87,4.8725,4.78,4.81,21086,0.0,1.0
2022-08-30,4.83,4.9,4.79,4.9,13599,4.83,4.9,4.79,4.9,13599,0.0,1.0
2022-08-31,4.6,5.0,4.6,4.93,48344,4.6,5.0,4.6,4.93,48344,0.0,1.0
2022-09-01,4.73,4.87,4.31,4.5,87471,4.73,4.87,4.31,4.5,87471,0.0,1.0
2022-09-02,4.6,4.7,4.55,4.56,8199,4.6,4.7,4.55,4.56,8199,0.0,1.0
2022-09-06,4.58,4.7,4.5084,4.67,22410,4.58,4.7,4.5084,4.67,22410,0.0,1.0
2022-09-07,4.55,4.6607,4.55,4.58,13564,4.55,4.6607,4.55,4.58,13564,0.0,1.0
2022-09-08,4.64,4.64,4.51,4.55,39101,4.64,4.64,4.51,4.55,39101,0.0,1.0
2022-09-09,4.63,4.65,4.6,4.6,12857,4.63,4.65,4.6,4.6,12857,0.0,1.0
2022-09-12,4.61,4.69,4.58,4.69,5060,4.61,4.69,4.58,4.69,5060,0.0,1.0
2022-09-13,4.61,4.65,4.48,4.56,26330,4.61,4.65,4.48,4.56,26330,0.0,1.0
2022-09-14,4.53,4.64,4.53,4.58,14427,4.53,4.64,4.53,4.58,14427,0.0,1.0
2022-09-15,4.57,4.58,4.48,4.48,9721,4.57,4.58,4.48,4.48,9721,0.0,1.0
2022-09-16,4.57,4.66,4.57,4.57,21330,4.57,4.66,4.57,4.57,21330,0.0,1.0
2022-09-19,4.75,4.75,4.57,4.57,18611,4.75,4.75,4.57,4.57,18611,0.0,1.0
2022-09-20,4.68,4.913,4.65,4.71,13391,4.68,4.913,4.65,4.71,13391,0.0,1.0
2022-09-21,4.57,4.68,4.57,4.66,15924,4.57,4.68,4.57,4.66,15924,0.0,1.0
2022-09-22,4.58,4.595,4.52,4.57,33323,4.58,4.595,4.52,4.57,33323,0.0,1.0
2022-09-23,4.44,4.65,4.39,4.52,93447,4.44,4.65,4.39,4.52,93447,0.0,1.0
2022-09-26,4.35,4.53,4.3489,4.42,22337,4.35,4.53,4.3489,4.42,22337,0.0,1.0
2022-09-27,4.34,4.41,4.3,4.36,14720,4.34,4.41,4.3,4.36,14720,0.0,1.0
2022-09-28,4.38,4.43,4.37,4.43,8804,4.38,4.43,4.37,4.43,8804,0.0,1.0
2022-09-29,4.31,4.48,4.31,4.48,18352,4.31,4.48,4.31,4.48,18352,0.0,1.0
2022-09-30,4.36,4.4,4.28,4.29,9533,4.36,4.4,4.28,4.29,9533,0.0,1.0
2022-10-03,4.57,4.57,4.4,4.42,9881,4.57,4.57,4.4,4.42,9881,0.0,1.0
2022-10-04,4.52,4.76,4.47,4.69,18306,4.52,4.76,4.47,4.69,18306,0.0,1.0
2022-10-05,4.53,4.61,4.5,4.55,14618,4.53,4.61,4.5,4.55,14618,0.0,1.0
2022-10-06,4.4,4.6,4.4,4.46,11823,4.4,4.6,4.4,4.46,11823,0.0,1.0
2022-10-07,4.28,4.5,4.28,4.43,3423,4.28,4.5,4.28,4.43,3423,0.0,1.0
2022-10-10,4.35,4.4,4.29,4.29,3054,4.35,4.4,4.29,4.29,3054,0.0,1.0
2022-10-11,4.33,4.37,4.33,4.33,6630,4.33,4.37,4.33,4.33,6630,0.0,1.0
2022-10-12,4.31,4.37,4.3,4.37,8378,4.31,4.37,4.3,4.37,8378,0.0,1.0
2022-10-13,4.38,4.38,4.25,4.32,28885,4.38,4.38,4.25,4.32,28885,0.0,1.0
2022-10-14,4.35,4.379,4.2627,4.33,6783,4.35,4.379,4.2627,4.33,6783,0.0,1.0
2022-10-17,4.38,4.48,4.3,4.39,7521,4.38,4.48,4.3,4.39,7521,0.0,1.0
2022-10-18,4.38,4.55,4.37,4.42,3966,4.38,4.55,4.37,4.42,3966,0.0,1.0
2022-10-19,4.09,4.43,4.09,4.4,37672,4.09,4.43,4.09,4.4,37672,0.0,1.0
2022-10-20,4.08,4.18,4.02,4.1,55321,4.08,4.18,4.02,4.1,55321,0.0,1.0
2022-10-21,4.02,4.14,4.01,4.04,50737,4.02,4.14,4.01,4.04,50737,0.0,1.0
2022-10-24,4.02,4.11,4.0,4.09,52271,4.02,4.11,4.0,4.09,52271,0.0,1.0
2022-10-25,3.97,4.02,3.945,4.0,35821,3.97,4.02,3.945,4.0,35821,0.0,1.0
2022-10-26,4.32,4.38,3.95,4.0,142419,4.32,4.38,3.95,4.0,142419,0.0,1.0
2022-10-27,4.78,4.98,4.3,4.3,142350,4.78,4.98,4.3,4.3,142350,0.0,1.0
2022-10-28,4.99,5.0561,4.71,4.71,26618,4.99,5.0561,4.71,4.71,26618,0.0,1.0
2022-10-31,5.02,5.09,4.83,4.89,16343,5.02,5.09,4.83,4.89,16343,0.0,1.0
2022-11-01,5.06,5.1438,4.99,4.99,37896,5.06,5.1438,4.99,4.99,37896,0.0,1.0
2022-11-02,5.05,5.16,5.0301,5.12,26481,5.05,5.16,5.0301,5.12,26481,0.0,1.0
2022-11-03,5.03,5.09,4.95,4.9901,9556,5.03,5.09,4.95,4.9901,9556,0.0,1.0
2022-11-04,5.01,5.1007,4.91,4.97,9734,5.01,5.1007,4.91,4.97,9734,0.0,1.0
2022-11-07,4.96,5.0,4.9001,4.99,9830,4.96,5.0,4.9001,4.99,9830,0.0,1.0
2022-11-08,4.86,5.0,4.86,5.0,3289,4.86,5.0,4.86,5.0,3289,0.0,1.0
2022-11-09,4.94,4.94,4.85,4.9,2153,4.94,4.94,4.85,4.9,2153,0.0,1.0
2022-11-10,4.93,5.04,4.85,5.0,27936,4.93,5.04,4.85,5.0,27936,0.0,1.0
2022-11-11,5.14,5.16,4.95,5.0,26515,5.14,5.16,4.95,5.0,26515,0.0,1.0
2022-11-14,5.08,5.14,5.03,5.05,13573,5.08,5.14,5.03,5.05,13573,0.0,1.0
2022-11-15,5.16,5.185,5.01,5.08,29334,5.16,5.185,5.01,5.08,29334,0.0,1.0
2022-11-16,5.24,5.27,5.0111,5.09,15830,5.24,5.27,5.0111,5.09,15830,0.0,1.0
2022-11-17,5.2,5.24,5.08,5.24,7531,5.2,5.24,5.08,5.24,7531,0.0,1.0
2022-11-18,5.18,5.19,5.13,5.18,3390,5.18,5.19,5.13,5.18,3390,0.0,1.0
2022-11-21,5.28,5.2962,5.1,5.18,8867,5.28,5.2962,5.1,5.18,8867,0.0,1.0
2022-11-22,5.44,5.45,5.2,5.24,118574,5.44,5.45,5.2,5.24,118574,0.0,1.0
2022-11-23,5.31,5.45,5.0,5.33,52182,5.31,5.45,5.0,5.33,52182,0.0,1.0
2022-11-25,5.13,5.3,5.13,5.3,2858,5.13,5.3,5.13,5.3,2858,0.0,1.0
2022-11-28,5.13,5.18,5.03,5.08,21220,5.13,5.18,5.03,5.08,21220,0.0,1.0
2022-11-29,5.05,5.18,4.95,5.06,56542,5.05,5.18,4.95,5.06,56542,0.0,1.0
2022-11-30,5.13,5.27,5.05,5.05,27315,5.13,5.27,5.05,5.05,27315,0.0,1.0
2022-12-01,5.15,5.2899,5.09,5.09,7978,5.15,5.2899,5.09,5.09,7978,0.0,1.0
2022-12-02,4.96,5.16,4.67,5.16,45010,4.96,5.16,4.67,5.16,45010,0.0,1.0
2022-12-05,4.95,5.02,4.78,4.92,23746,4.95,5.02,4.78,4.92,23746,0.0,1.0
2022-12-06,4.93,5.01,4.805,5.01,5665,4.93,5.01,4.805,5.01,5665,0.0,1.0
2022-12-07,4.82,4.8831,4.64,4.85,16005,4.82,4.8831,4.64,4.85,16005,0.0,1.0
2022-12-08,4.75,4.89,4.16,4.16,52374,4.75,4.89,4.16,4.16,52374,0.0,1.0
2022-12-09,4.7,4.87,4.61,4.75,17721,4.7,4.87,4.61,4.75,17721,0.0,1.0
2022-12-12,4.67,4.87,4.6,4.6,27852,4.67,4.87,4.6,4.6,27852,0.0,1.0
2022-12-13,4.53,4.7997,4.5,4.69,86184,4.53,4.7997,4.5,4.69,86184,0.0,1.0
2022-12-14,4.58,4.65,4.48,4.48,52056,4.58,4.65,4.48,4.48,52056,0.0,1.0
2022-12-15,4.48,4.635,4.47,4.6,20111,4.48,4.635,4.47,4.6,20111,0.0,1.0
2022-12-16,4.5,4.58,4.41,4.5,39461,4.5,4.58,4.41,4.5,39461,0.0,1.0
2022-12-19,4.41,4.57,4.41,4.45,16545,4.41,4.57,4.41,4.45,16545,0.0,1.0
2022-12-20,4.49,4.55,4.41,4.41,16775,4.49,4.55,4.41,4.41,16775,0.0,1.0
2022-12-21,4.61,4.68,4.48,4.48,16872,4.61,4.68,4.48,4.48,16872,0.0,1.0
2022-12-22,4.68,4.68,4.51,4.53,18577,4.68,4.68,4.51,4.53,18577,0.0,1.0
2022-12-23,4.63,4.75,4.54,4.68,21587,4.63,4.75,4.54,4.68,21587,0.0,1.0
2022-12-27,4.64,4.74,4.542,4.58,29107,4.64,4.74,4.542,4.58,29107,0.0,1.0
2022-12-28,4.59,4.64,4.51,4.57,25581,4.59,4.64,4.51,4.57,25581,0.0,1.0
2022-12-29,4.54,4.65,4.51,4.53,54023,4.54,4.65,4.51,4.53,54023,0.0,1.0
2022-12-30,4.59,4.69,4.5,4.57,64603,4.59,4.69,4.5,4.57,64603,0.0,1.0
2023-01-03,4.7,4.75,4.52,4.67,61650,4.7,4.75,4.52,4.67,61650,0.0,1.0
2023-01-04,4.99,5.04,4.7,4.7599,10790,4.99,5.04,4.7,4.7599,10790,0.0,1.0
2023-01-05,5.3,5.33,5.0,5.02,11262,5.3,5.33,5.0,5.02,11262,0.0,1.0
2023-01-06,5.24,5.4499,5.13,5.3,16610,5.24,5.4499,5.13,5.3,16610,0.0,1.0
2023-01-09,5.3,5.335,5.22,5.23,6381,5.3,5.335,5.22,5.23,6381,0.0,1.0
2023-01-10,5.4,5.49,5.25,5.26,13536,5.4,5.49,5.25,5.26,13536,0.0,1.0
2023-01-11,5.37,5.4,5.35,5.39,4150,5.37,5.4,5.35,5.39,4150,0.0,1.0
2023-01-12,5.36,5.37,5.28,5.35,5999,5.36,5.37,5.28,5.35,5999,0.0,1.0
2023-01-13,5.42,5.56,5.35,5.35,10688,5.42,5.56,5.35,5.35,10688,0.0,1.0
2023-01-17,5.47,5.53,5.41,5.41,4897,5.47,5.53,5.41,5.41,4897,0.0,1.0
2023-01-18,5.44,5.55,5.41,5.46,15226,5.44,5.55,5.41,5.46,15226,0.0,1.0
2023-01-19,5.43,5.43,5.29,5.405,7174,5.43,5.43,5.29,5.405,7174,0.0,1.0
2023-01-20,5.32,5.48,5.25,5.38,16126,5.32,5.48,5.25,5.38,16126,0.0,1.0
2023-01-23,5.31,5.46,5.3,5.38,3677,5.31,5.46,5.3,5.38,3677,0.0,1.0
2023-01-24,5.37,5.46,5.22,5.37,13521,5.37,5.46,5.22,5.37,13521,0.0,1.0
2023-01-25,5.4,5.46,5.28,5.37,6052,5.4,5.46,5.28,5.37,6052,0.0,1.0
2023-01-26,5.31,5.485,5.22,5.48,21777,5.31,5.485,5.22,5.48,21777,0.0,1.0
2023-01-27,5.26,5.3525,5.22,5.26,7849,5.26,5.3525,5.22,5.26,7849,0.0,1.0
2023-01-30,5.27,5.32,5.22,5.24,9564,5.27,5.32,5.22,5.24,9564,0.0,1.0
2023-01-31,5.2,5.39,5.2,5.32,11012,5.2,5.39,5.2,5.32,11012,0.0,1.0
2023-02-01,5.2,5.29,5.175,5.18,10158,5.2,5.29,5.175,5.18,10158,0.0,1.0
2023-02-02,5.32,5.3501,5.19,5.19,4730,5.32,5.3501,5.19,5.19,4730,0.0,1.0
2023-02-03,5.29,5.315,5.21,5.24,2726,5.29,5.315,5.21,5.24,2726,0.0,1.0
2023-02-06,5.21,5.37,5.21,5.29,8005,5.21,5.37,5.21,5.29,8005,0.0,1.0
2023-02-07,5.27,5.33,5.22,5.24,13197,5.27,5.33,5.22,5.24,13197,0.0,1.0
2023-02-08,5.3,5.4,5.2603,5.28,11191,5.3,5.4,5.2603,5.28,11191,0.0,1.0
2023-02-09,5.29,5.4099,5.29,5.35,3319,5.29,5.4099,5.29,5.35,3319,0.0,1.0
2023-02-10,5.4,5.4,5.26,5.35,6084,5.4,5.4,5.26,5.35,6084,0.0,1.0
2023-02-13,5.39,5.57,5.39,5.41,9259,5.39,5.57,5.39,5.41,9259,0.0,1.0
2023-02-14,5.5,5.55,5.39,5.39,8438,5.5,5.55,5.39,5.39,8438,0.0,1.0
2023-02-15,5.46,5.55,5.42,5.55,8656,5.46,5.55,5.42,5.55,8656,0.0,1.0
2023-02-16,5.49,5.57,5.342,5.4,16528,5.49,5.57,5.342,5.4,16528,0.0,1.0
2023-02-17,5.54,5.54,5.44,5.51,9822,5.54,5.54,5.44,5.51,9822,0.0,1.0
2023-02-21,5.55,5.66,5.5,5.54,29109,5.55,5.66,5.5,5.54,29109,0.0,1.0
2023-02-22,5.57,5.6,5.56,5.56,9220,5.57,5.6,5.56,5.56,9220,0.0,1.0
2023-02-23,5.6,5.6,5.55,5.56,8683,5.6,5.6,5.55,5.56,8683,0.0,1.0
2023-02-24,5.53,5.64,5.455,5.64,19243,5.53,5.64,5.455,5.64,19243,0.0,1.0
2023-02-27,5.59,5.61,5.54,5.55,8352,5.59,5.61,5.54,5.55,8352,0.0,1.0
2023-02-28,5.54,5.7,5.5269,5.65,29972,5.54,5.7,5.5269,5.65,29972,0.0,1.0
2023-03-01,5.5,5.64,5.5,5.64,20183,5.5,5.64,5.5,5.64,20183,0.0,1.0
2023-03-02,5.44,5.5731,5.395,5.4501,14770,5.44,5.5731,5.395,5.4501,14770,0.0,1.0
2023-03-03,5.49,5.5,5.4,5.42,6995,5.49,5.5,5.4,5.42,6995,0.0,1.0
2023-03-06,5.29,5.5,5.22,5.49,12744,5.29,5.5,5.22,5.49,12744,0.0,1.0
2023-03-07,5.34,5.42,5.3,5.36,11480,5.34,5.42,5.3,5.36,11480,0.0,1.0
2023-03-08,5.41,5.41,5.27,5.31,9314,5.41,5.41,5.27,5.31,9314,0.0,1.0
2023-03-09,5.3,5.5,5.3,5.4216,8066,5.3,5.5,5.3,5.4216,8066,0.0,1.0
2023-03-10,5.22,5.3,5.15,5.28,16918,5.22,5.3,5.15,5.28,16918,0.0,1.0
2023-03-13,5.36,5.48,5.12,5.12,23146,5.36,5.48,5.12,5.12,23146,0.0,1.0
2023-03-14,5.45,5.63,5.32,5.46,31302,5.45,5.63,5.32,5.46,31302,0.0,1.0
2023-03-15,5.41,5.47,5.08,5.34,186550,5.41,5.47,5.08,5.34,186550,0.0,1.0
2023-03-16,5.61,5.61,5.41,5.41,13090,5.61,5.61,5.41,5.41,13090,0.0,1.0
2023-03-17,5.25,5.59,5.25,5.59,17009,5.25,5.59,5.25,5.59,17009,0.0,1.0
2023-03-20,5.2,5.285,5.2,5.26,13110,5.2,5.285,5.2,5.26,13110,0.0,1.0
2023-03-21,5.2,5.36,5.2,5.3,35142,5.2,5.36,5.2,5.3,35142,0.0,1.0
2023-03-22,5.29,5.3007,5.18,5.18,2518,5.29,5.3007,5.18,5.18,2518,0.0,1.0
2023-03-23,5.25,5.3576,5.21,5.35,7583,5.25,5.3576,5.21,5.35,7583,0.0,1.0
2023-03-24,5.25,5.298,5.245,5.25,9252,5.25,5.298,5.245,5.25,9252,0.0,1.0
2023-03-27,5.3,5.34,5.26,5.26,9148,5.3,5.34,5.26,5.26,9148,0.0,1.0
2023-03-28,5.34,5.34,5.27,5.33,6355,5.34,5.34,5.27,5.33,6355,0.0,1.0
2023-03-29,5.27,5.34,5.25,5.34,3587,5.27,5.34,5.25,5.34,3587,0.0,1.0
2023-03-30,5.15,5.3,5.15,5.254,4122,5.15,5.3,5.15,5.254,4122,0.0,1.0
2023-03-31,5.2,5.26,5.17,5.18,10216,5.2,5.26,5.17,5.18,10216,0.0,1.0
2023-04-03,5.29,5.38,5.22,5.22,6877,5.29,5.38,5.22,5.22,6877,0.0,1.0
2023-04-04,5.29,5.3599,5.2201,5.28,6078,5.29,5.3599,5.2201,5.28,6078,0.0,1.0
2023-04-05,5.32,5.3799,5.25,5.31,4955,5.32,5.3799,5.25,5.31,4955,0.0,1.0
2023-04-06,5.26,5.35,5.245,5.35,10426,5.26,5.35,5.245,5.35,10426,0.0,1.0
2023-04-10,5.22,5.35,5.2,5.26,16222,5.22,5.35,5.2,5.26,16222,0.0,1.0
2023-04-11,5.26,5.34,5.24,5.34,7358,5.26,5.34,5.24,5.34,7358,0.0,1.0
2023-04-12,5.31,5.3219,5.25,5.27,5799,5.31,5.3219,5.25,5.27,5799,0.0,1.0
2023-04-13,5.32,5.3209,5.25,5.3209,1669,5.32,5.3209,5.25,5.3209,1669,0.0,1.0
2023-04-14,5.26,5.305,5.25,5.305,3165,5.26,5.305,5.25,5.305,3165,0.0,1.0
2023-04-17,5.28,5.34,5.26,5.31,6065,5.28,5.34,5.26,5.31,6065,0.0,1.0
2023-04-18,5.22,5.33,5.22,5.33,6944,5.22,5.33,5.22,5.33,6944,0.0,1.0
2023-04-19,5.17,5.28,5.17,5.2,15588,5.17,5.28,5.17,5.2,15588,0.0,1.0
2023-04-20,5.36,5.36,5.15,5.195,35392,5.36,5.36,5.15,5.195,35392,0.0,1.0
2023-04-21,5.3,5.3,5.22,5.29,5625,5.3,5.3,5.22,5.29,5625,0.0,1.0
2023-04-24,5.33,5.37,5.3,5.34,22993,5.33,5.37,5.3,5.34,22993,0.0,1.0
2023-04-25,5.28,5.355,5.25,5.33,18500,5.28,5.355,5.25,5.33,18500,0.0,1.0
2023-04-26,5.35,5.35,5.24,5.24,13564,5.35,5.35,5.24,5.24,13564,0.0,1.0
2023-04-27,5.49,5.53,5.34,5.34,56027,5.49,5.53,5.34,5.34,56027,0.0,1.0
2023-04-28,5.46,5.51,5.41,5.43,7593,5.46,5.51,5.41,5.43,7593,0.0,1.0
2023-05-01,5.49,5.56,5.42,5.5,4284,5.49,5.56,5.42,5.5,4284,0.0,1.0
2023-05-02,5.47,5.54,5.44,5.51,7941,5.47,5.54,5.44,5.51,7941,0.0,1.0
2023-05-03,5.4,5.5,5.4,5.44,6054,5.4,5.5,5.4,5.44,6054,0.0,1.0
2023-05-04,5.2,5.415,5.195,5.36,12495,5.2,5.415,5.195,5.36,12495,0.0,1.0
2023-05-05,5.2,5.26,5.19,5.24,5279,5.2,5.26,5.19,5.24,5279,0.0,1.0
2023-05-08,5.17,5.29,5.15,5.15,9062,5.17,5.29,5.15,5.15,9062,0.0,1.0
2023-05-09,5.3,5.35,5.2083,5.24,8460,5.3,5.35,5.2083,5.24,8460,0.0,1.0
2023-05-10,5.35,5.38,5.28,5.38,2242,5.35,5.38,5.28,5.38,2242,0.0,1.0
2023-05-11,5.32,5.35,5.23,5.23,132313,5.32,5.35,5.23,5.23,132313,0.0,1.0
2023-05-12,5.285,5.31,5.24,5.3,50799,5.285,5.31,5.24,5.3,50799,0.0,1.0
2023-05-15,5.17,5.29,5.12,5.2599,8047,5.17,5.29,5.12,5.2599,8047,0.0,1.0
2023-05-16,5.02,5.14,5.0,5.14,19669,5.02,5.14,5.0,5.14,19669,0.0,1.0
2023-05-17,4.92,5.03,4.9,5.03,5238,4.92,5.03,4.9,5.03,5238,0.0,1.0
2023-05-18,4.9,5.0,4.86,5.0,10336,4.9,5.0,4.86,5.0,10336,0.0,1.0
2023-05-19,4.88,4.99,4.8727,4.94,6563,4.88,4.99,4.8727,4.94,6563,0.0,1.0
2023-05-22,4.85,4.9905,4.85,4.92,9247,4.85,4.9905,4.85,4.92,9247,0.0,1.0
2023-05-23,4.66,4.83,4.66,4.83,19798,4.66,4.83,4.66,4.83,19798,0.0,1.0
2023-05-24,4.8,4.85,4.68,4.68,7902,4.8,4.85,4.68,4.68,7902,0.0,1.0
2023-05-25,4.44,4.815,4.42,4.75,20020,4.44,4.815,4.42,4.75,20020,0.0,1.0
2023-05-26,4.41,4.51,4.41,4.4545,269500,4.41,4.51,4.41,4.4545,269500,0.0,1.0
2023-05-30,4.38,4.57,4.37,4.47,13002,4.38,4.57,4.37,4.47,13002,0.0,1.0
2023-05-31,4.29,4.48,4.27,4.44,45065,4.29,4.48,4.27,4.44,45065,0.0,1.0
2023-06-01,4.2,4.49,4.2,4.49,14990,4.2,4.49,4.2,4.49,14990,0.0,1.0
2023-06-02,4.3,4.35,4.2,4.25,13517,4.3,4.35,4.2,4.25,13517,0.0,1.0
2023-06-05,4.45,4.58,4.3,4.3,7700,4.45,4.58,4.3,4.3,7700,0.0,1.0
2023-06-06,4.68,4.76,4.49,4.49,9433,4.68,4.76,4.49,4.49,9433,0.0,1.0
2023-06-07,4.83,4.88,4.69,4.7,10705,4.83,4.88,4.69,4.7,10705,0.0,1.0
2023-06-08,5.14,5.14,4.83,4.83,6498,5.14,5.14,4.83,4.83,6498,0.0,1.0
2023-06-09,5.02,5.13,5.01,5.11,2392,5.02,5.13,5.01,5.11,2392,0.0,1.0
2023-06-12,4.95,5.08,4.895,5.08,4876,4.95,5.08,4.895,5.08,4876,0.0,1.0
2023-06-13,4.92,5.15,4.91,4.9536,6994,4.92,5.15,4.91,4.9536,6994,0.0,1.0
2023-06-14,4.85,5.1223,4.85,5.0,6168,4.85,5.1223,4.85,5.0,6168,0.0,1.0
2023-06-15,4.87,4.99,4.71,4.73,12565,4.87,4.99,4.71,4.73,12565,0.0,1.0
2023-06-16,4.93,4.95,4.8,4.9,22906,4.93,4.95,4.8,4.9,22906,0.0,1.0
2023-06-20,4.76,4.94,4.76,4.94,32922,4.76,4.94,4.76,4.94,32922,0.0,1.0
2023-06-21,4.71,4.8799,4.69,4.76,15604,4.71,4.8799,4.69,4.76,15604,0.0,1.0
2023-06-22,4.705,4.8699,4.7,4.74,4873,4.705,4.8699,4.7,4.74,4873,0.0,1.0
2023-06-23,4.72,4.7799,4.6517,4.67,12968,4.72,4.7799,4.6517,4.67,12968,0.0,1.0
2023-06-26,4.72,4.95,4.66,4.74,26079,4.72,4.95,4.66,4.74,26079,0.0,1.0
2023-06-27,4.73,4.8999,4.65,4.71,35518,4.73,4.8999,4.65,4.71,35518,0.0,1.0
2023-06-28,4.7,4.91,4.7,4.82,24944,4.7,4.91,4.7,4.82,24944,0.0,1.0
2023-06-29,4.87,4.99,4.81,4.81,11356,4.87,4.99,4.81,4.81,11356,0.0,1.0
2023-06-30,4.97,4.9835,4.82,4.85,2887,4.97,4.9835,4.82,4.85,2887,0.0,1.0
2023-07-03,5.04,5.0499,4.9,4.9,7856,5.04,5.0499,4.9,4.9,7856,0.0,1.0
2023-07-05,4.95,5.08,4.91,5.0,12160,4.95,5.08,4.91,5.0,12160,0.0,1.0
2023-07-06,5.0699,5.07,4.97,4.97,2895,5.0699,5.07,4.97,4.97,2895,0.0,1.0
2023-07-07,5.16,5.16,5.03,5.07,8737,5.16,5.16,5.03,5.07,8737,0.0,1.0
2023-07-10,5.0,5.17,5.0,5.17,11134,5.0,5.17,5.0,5.17,11134,0.0,1.0
2023-07-11,5.11,5.16,5.04,5.04,4425,5.11,5.16,5.04,5.04,4425,0.0,1.0
2023-07-12,5.22,5.22,5.14,5.16,28855,5.22,5.22,5.14,5.16,28855,0.0,1.0
2023-07-13,5.2,5.2399,5.1,5.22,16655,5.2,5.2399,5.1,5.22,16655,0.0,1.0
2023-07-14,5.15,5.24,5.07,5.08,2379,5.15,5.24,5.07,5.08,2379,0.0,1.0
2023-07-17,5.18,5.24,5.15,5.22,18017,5.18,5.24,5.15,5.22,18017,0.0,1.0
2023-07-18,5.18,5.25,5.081,5.25,25903,5.18,5.25,5.081,5.25,25903,0.0,1.0
2023-07-19,5.3,5.3,5.18,5.24,15254,5.3,5.3,5.18,5.24,15254,0.0,1.0
2023-07-20,5.39,5.42,5.3,5.4,4193,5.39,5.42,5.3,5.4,4193,0.0,1.0
2023-07-21,5.48,5.55,5.34,5.38,25367,5.48,5.55,5.34,5.38,25367,0.0,1.0
2023-07-24,5.53,5.55,5.34,5.55,22673,5.53,5.55,5.34,5.55,22673,0.0,1.0
2023-07-25,5.55,5.6,5.4534,5.4534,13394,5.55,5.6,5.4534,5.4534,13394,0.0,1.0
2023-07-26,5.57,5.6199,5.515,5.61,5453,5.57,5.6199,5.515,5.61,5453,0.0,1.0
2023-07-27,5.56,5.62,5.52,5.62,26537,5.56,5.62,5.52,5.62,26537,0.0,1.0
2023-07-28,5.61,5.61,5.39,5.52,30064,5.61,5.61,5.39,5.52,30064,0.0,1.0
2023-07-31,5.7,5.74,5.52,5.65,22164,5.7,5.74,5.52,5.65,22164,0.0,1.0
2023-08-01,5.73,5.84,5.5901,5.84,10926,5.73,5.84,5.5901,5.84,10926,0.0,1.0
2023-08-02,5.58,5.7,5.54,5.64,9008,5.58,5.7,5.54,5.64,9008,0.0,1.0
2023-08-03,5.54,5.59,5.54,5.59,6192,5.54,5.59,5.54,5.59,6192,0.0,1.0
2023-08-04,5.67,5.67,5.52,5.54,7817,5.67,5.67,5.52,5.54,7817,0.0,1.0
2023-08-07,5.48,5.6898,5.43,5.61,2990,5.48,5.6898,5.43,5.61,2990,0.0,1.0
2023-08-08,5.53,5.55,5.47,5.495,6897,5.53,5.55,5.47,5.495,6897,0.0,1.0
2023-08-09,5.6,5.64,5.55,5.64,805,5.6,5.64,5.55,5.64,805,0.0,1.0
2023-08-10,5.67,5.6724,5.56,5.56,3531,5.67,5.6724,5.56,5.56,3531,0.0,1.0
2023-08-11,5.62,5.6308,5.55,5.63,3188,5.62,5.6308,5.55,5.63,3188,0.0,1.0
2023-08-14,5.56,5.7199,5.535,5.65,5811,5.56,5.7199,5.535,5.65,5811,0.0,1.0
2023-08-15,5.6,5.686,5.55,5.6,5468,5.6,5.686,5.55,5.6,5468,0.0,1.0
2023-08-16,5.64,5.73,5.4765,5.73,13082,5.64,5.73,5.4765,5.73,13082,0.0,1.0
2023-08-17,5.73,5.7608,5.53,5.58,10009,5.73,5.7608,5.53,5.58,10009,0.0,1.0
2023-08-18,5.6,5.68,5.512,5.68,4560,5.6,5.68,5.512,5.68,4560,0.0,1.0
2023-08-21,5.55,5.6,5.4859,5.6,15146,5.55,5.6,5.4859,5.6,15146,0.0,1.0
2023-08-22,5.55,5.55,5.46,5.55,24012,5.55,5.55,5.46,5.55,24012,0.0,1.0
2023-08-23,5.64,5.71,5.55,5.55,4421,5.64,5.71,5.55,5.55,4421,0.0,1.0
2023-08-24,5.56,5.68,5.5475,5.68,2501,5.56,5.68,5.5475,5.68,2501,0.0,1.0
2023-08-25,5.63,5.69,5.49,5.62,9798,5.63,5.69,5.49,5.62,9798,0.0,1.0
2023-08-28,5.63,5.655,5.55,5.62,11238,5.63,5.655,5.55,5.62,11238,0.0,1.0
2023-08-29,5.67,5.68,5.59,5.68,2080,5.67,5.68,5.59,5.68,2080,0.0,1.0
2023-08-30,5.7,5.71,5.58,5.581,6943,5.7,5.71,5.58,5.581,6943,0.0,1.0
2023-08-31,5.61,5.7094,5.47,5.47,10958,5.61,5.7094,5.47,5.47,10958,0.0,1.0
2023-09-01,5.56,5.62,5.52,5.56,6376,5.56,5.62,5.52,5.56,6376,0.0,1.0
2023-09-05,5.55,5.6,5.47,5.47,6457,5.55,5.6,5.47,5.47,6457,0.0,1.0
2023-09-06,5.55,5.5907,5.4901,5.5907,3572,5.55,5.5907,5.4901,5.5907,3572,0.0,1.0
2023-09-07,5.56,5.62,5.52,5.55,24250,5.56,5.62,5.52,5.55,24250,0.0,1.0
2023-09-08,5.56,5.72,5.49,5.55,22595,5.56,5.72,5.49,5.55,22595,0.0,1.0
2023-09-11,5.45,5.7,5.4,5.63,38509,5.45,5.7,5.4,5.63,38509,0.0,1.0
2023-09-12,5.68,5.68,5.2683,5.47,24326,5.68,5.68,5.2683,5.47,24326,0.0,1.0
2023-09-13,5.67,5.89,5.62,5.74,27749,5.67,5.89,5.62,5.74,27749,0.0,1.0
2023-09-14,5.74,5.89,5.66,5.76,39192,5.74,5.89,5.66,5.76,39192,0.0,1.0
2023-09-15,5.83,5.88,5.64,5.78,15465,5.83,5.88,5.64,5.78,15465,0.0,1.0
2023-09-18,5.81,5.94,5.75,5.78,29410,5.81,5.94,5.75,5.78,29410,0.0,1.0
2023-09-19,5.79,5.9,5.6801,5.81,70515,5.79,5.9,5.6801,5.81,70515,0.0,1.0
2023-09-20,5.6,5.91,5.6,5.75,27919,5.6,5.91,5.6,5.75,27919,0.0,1.0
2023-09-21,5.72,5.74,5.55,5.56,12241,5.72,5.74,5.55,5.56,12241,0.0,1.0
2023-09-22,5.84,5.88,5.7,5.7,18448,5.84,5.88,5.7,5.7,18448,0.0,1.0
2023-09-25,5.55,5.94,5.53,5.9,38575,5.55,5.94,5.53,5.9,38575,0.0,1.0
2023-09-26,5.55,5.6613,5.5379,5.58,13248,5.55,5.6613,5.5379,5.58,13248,0.0,1.0
2023-09-27,5.51,5.6,5.51,5.55,5307,5.51,5.6,5.51,5.55,5307,0.0,1.0
2023-09-28,5.59,5.68,5.55,5.5776,2915,5.59,5.68,5.55,5.5776,2915,0.0,1.0
2023-09-29,5.58,5.65,5.52,5.6,6887,5.58,5.65,5.52,5.6,6887,0.0,1.0
2023-10-02,5.58,5.61,5.53,5.55,7606,5.58,5.61,5.53,5.55,7606,0.0,1.0
2023-10-03,5.55,5.65,5.4801,5.56,9116,5.55,5.65,5.4801,5.56,9116,0.0,1.0
2023-10-04,5.5,5.63,5.4801,5.6,4973,5.5,5.63,5.4801,5.6,4973,0.0,1.0
2023-10-05,5.62,5.6799,5.502,5.6,10626,5.62,5.6799,5.502,5.6,10626,0.0,1.0
2023-10-06,5.55,5.6504,5.53,5.54,120353,5.55,5.6504,5.53,5.54,120353,0.0,1.0
2023-10-09,5.64,5.64,5.51,5.51,9672,5.64,5.64,5.51,5.51,9672,0.0,1.0
2023-10-10,5.57,5.6137,5.57,5.6,3868,5.57,5.6137,5.57,5.6,3868,0.0,1.0
2023-10-11,5.55,5.65,5.55,5.65,12792,5.55,5.65,5.55,5.65,12792,0.0,1.0
2023-10-12,5.58,5.59,5.51,5.54,13675,5.58,5.59,5.51,5.54,13675,0.0,1.0
2023-10-13,5.55,5.58,5.54,5.5565,3532,5.55,5.58,5.54,5.5565,3532,0.0,1.0
2023-10-16,5.81,5.945,5.65,5.65,59043,5.81,5.945,5.65,5.65,59043,0.0,1.0
2023-10-17,5.81,5.9929,5.81,5.86,61609,5.81,5.9929,5.81,5.86,61609,0.0,1.0
2023-10-18,5.64,5.78,5.64,5.77,6283,5.64,5.78,5.64,5.77,6283,0.0,1.0
2023-10-19,5.62,5.75,5.62,5.7,5126,5.62,5.75,5.62,5.7,5126,0.0,1.0
2023-10-20,5.5,5.67,5.5,5.67,29278,5.5,5.67,5.5,5.67,29278,0.0,1.0
2023-10-23,5.45,5.6207,5.45,5.51,28972,5.45,5.6207,5.45,5.51,28972,0.0,1.0
2023-10-24,5.57,5.61,5.4599,5.48,12028,5.57,5.61,5.4599,5.48,12028,0.0,1.0
2023-10-25,5.54,5.65,5.47,5.62,16793,5.54,5.65,5.47,5.62,16793,0.0,1.0
2023-10-26,5.48,5.56,5.45,5.54,17450,5.48,5.56,5.45,5.54,17450,0.0,1.0
2023-10-27,5.54,5.57,5.4201,5.49,17158,5.54,5.57,5.4201,5.49,17158,0.0,1.0
2023-10-30,5.49,5.59,5.49,5.55,6317,5.49,5.59,5.49,5.55,6317,0.0,1.0
2023-10-31,5.47,5.53,5.46,5.4933,18479,5.47,5.53,5.46,5.4933,18479,0.0,1.0
2023-11-01,5.41,5.51,5.41,5.41,21075,5.41,5.51,5.41,5.41,21075,0.0,1.0
2023-11-02,5.435,5.49,5.4,5.49,3496,5.435,5.49,5.4,5.49,3496,0.0,1.0
2023-11-03,5.47,5.55,5.46,5.46,29866,5.47,5.55,5.46,5.46,29866,0.0,1.0
2023-11-06,5.49,5.57,5.4,5.4,9096,5.49,5.57,5.4,5.4,9096,0.0,1.0
2023-11-07,5.42,5.515,5.42,5.51,7659,5.42,5.515,5.42,5.51,7659,0.0,1.0
2023-11-08,5.35,5.48,5.35,5.47,18197,5.35,5.48,5.35,5.47,18197,0.0,1.0
2023-11-09,5.25,5.365,5.24,5.365,4860,5.25,5.365,5.24,5.365,4860,0.0,1.0
2023-11-10,5.2,5.32,5.2,5.21,11295,5.2,5.32,5.2,5.21,11295,0.0,1.0
2023-11-13,5.18,5.25,5.18,5.21,12792,5.18,5.25,5.18,5.21,12792,0.0,1.0
2023-11-14,5.31,5.4599,5.25,5.27,8621,5.31,5.4599,5.25,5.27,8621,0.0,1.0
2023-11-15,5.26,5.3,5.25,5.25,5413,5.26,5.3,5.25,5.25,5413,0.0,1.0
2023-11-16,5.26,5.3,5.2,5.28,27669,5.26,5.3,5.2,5.28,27669,0.0,1.0
2023-11-17,5.17,5.25,5.11,5.23,18315,5.17,5.25,5.11,5.23,18315,0.0,1.0
2023-11-20,5.08,5.34,5.0179,5.34,59624,5.08,5.34,5.0179,5.34,59624,0.0,1.0
2023-11-21,5.02,5.07,5.02,5.07,17296,5.02,5.07,5.02,5.07,17296,0.0,1.0
2023-11-22,5.05,5.0948,5.0,5.0801,16712,5.05,5.0948,5.0,5.0801,16712,0.0,1.0
2023-11-24,5.17,5.17,5.0401,5.07,4360,5.17,5.17,5.0401,5.07,4360,0.0,1.0
2023-11-27,5.03,5.2499,5.03,5.19,17454,5.03,5.2499,5.03,5.19,17454,0.0,1.0
2023-11-28,5.08,5.14,5.07,5.07,14067,5.08,5.14,5.07,5.07,14067,0.0,1.0
2023-11-29,5.01,5.23,5.01,5.2088,49789,5.01,5.23,5.01,5.2088,49789,0.0,1.0
2023-11-30,5.09,5.155,5.0,5.0,10976,5.09,5.155,5.0,5.0,10976,0.0,1.0
2023-12-01,5.06,5.2,5.04,5.14,29382,5.06,5.2,5.04,5.14,29382,0.0,1.0
2023-12-04,4.96,5.2199,4.95,5.21,40862,4.96,5.2199,4.95,5.21,40862,0.0,1.0
2023-12-05,5.44,5.74,5.24,5.5,205100,5.44,5.74,5.24,5.5,205100,0.0,1.0
2023-12-06,5.37,5.58,5.0,5.42,149835,5.37,5.58,5.0,5.42,149835,0.0,1.0
2023-12-07,5.47,5.52,5.28,5.46,29490,5.47,5.52,5.28,5.46,29490,0.0,1.0
2023-12-08,5.59,5.66,5.3986,5.5,29803,5.59,5.66,5.3986,5.5,29803,0.0,1.0
2023-12-11,5.65,5.7,5.54,5.54,32607,5.65,5.7,5.54,5.54,32607,0.0,1.0
2023-12-12,5.54,5.67,5.54,5.62,28082,5.54,5.67,5.54,5.62,28082,0.0,1.0
2023-12-13,5.59,5.62,5.54,5.54,13885,5.59,5.62,5.54,5.54,13885,0.0,1.0
2023-12-14,5.67,5.7,5.595,5.64,37688,5.67,5.7,5.595,5.64,37688,0.0,1.0
2023-12-15,5.58,5.76,5.56,5.76,23131,5.58,5.76,5.56,5.76,23131,0.0,1.0
2023-12-18,5.49,5.5501,5.48,5.52,25874,5.49,5.5501,5.48,5.52,25874,0.0,1.0
2023-12-19,5.66,5.69,5.54,5.54,16930,5.66,5.69,5.54,5.54,16930,0.0,1.0
2023-12-20,5.64,5.69,5.5547,5.65,13680,5.64,5.69,5.5547,5.65,13680,0.0,1.0
2023-12-21,5.57,5.7,5.535,5.5701,27952,5.57,5.7,5.535,5.5701,27952,0.0,1.0
2023-12-22,5.54,5.59,5.5,5.5,40255,5.54,5.59,5.5,5.5,40255,0.0,1.0
2023-12-26,5.61,5.68,5.48,5.515,20288,5.61,5.68,5.48,5.515,20288,0.0,1.0
2023-12-27,5.55,5.64,5.54,5.54,22893,5.55,5.64,5.54,5.54,22893,0.0,1.0
2023-12-28,5.75,5.76,5.5506,5.6,43614,5.75,5.76,5.5506,5.6,43614,0.0,1.0
2023-12-29,5.79,5.86,5.7,5.76,29694,5.79,5.86,5.7,5.76,29694,0.0,1.0
2024-01-02,5.75,5.88,5.715,5.83,26315,5.75,5.88,5.715,5.83,26315,0.0,1.0
2024-01-03,5.7,5.9001,5.67,5.67,16250,5.7,5.9001,5.67,5.67,16250,0.0,1.0
2024-01-04,5.62,5.74,5.61,5.7,24092,5.62,5.74,5.61,5.7,24092,0.0,1.0
2024-01-05,5.54,5.6289,5.51,5.612,18347,5.54,5.6289,5.51,5.612,18347,0.0,1.0
2024-01-08,5.61,5.67,5.5,5.5,12965,5.61,5.67,5.5,5.5,12965,0.0,1.0
2024-01-09,5.58,5.6689,5.55,5.59,29716,5.58,5.6689,5.55,5.59,29716,0.0,1.0
2024-01-10,5.6,5.64,5.55,5.55,28422,5.6,5.64,5.55,5.55,28422,0.0,1.0
2024-01-11,5.55,5.62,5.55,5.6,14066,5.55,5.62,5.55,5.6,14066,0.0,1.0
2024-01-12,5.57,5.62,5.55,5.62,7246,5.57,5.62,5.55,5.62,7246,0.0,1.0
2024-01-16,5.49,5.59,5.48,5.54,10485,5.49,5.59,5.48,5.54,10485,0.0,1.0
2024-01-17,5.39,5.55,5.31,5.43,28296,5.39,5.55,5.31,5.43,28296,0.0,1.0
2024-01-18,5.32,5.43,5.27,5.43,11173,5.32,5.43,5.27,5.43,11173,0.0,1.0
2024-01-19,5.19,5.33,5.1501,5.33,17974,5.19,5.33,5.1501,5.33,17974,0.0,1.0
2024-01-22,5.16,5.33,5.11,5.2,46678,5.16,5.33,5.11,5.2,46678,0.0,1.0
2024-01-23,5.13,5.28,5.13,5.155,19549,5.13,5.28,5.13,5.155,19549,0.0,1.0
2024-01-24,5.06,5.27,5.06,5.14,23352,5.06,5.27,5.06,5.14,23352,0.0,1.0
2024-01-25,5.13,5.14,5.06,5.06,27041,5.13,5.14,5.06,5.06,27041,0.0,1.0
2024-01-26,5.1,5.17,5.09,5.12,13533,5.1,5.17,5.09,5.12,13533,0.0,1.0
2024-01-29,5.1,5.21,5.07,5.21,10379,5.1,5.21,5.07,5.21,10379,0.0,1.0
2024-01-30,5.03,5.12,5.02,5.12,3599,5.03,5.12,5.02,5.12,3599,0.0,1.0
2024-01-31,4.96,5.0373,4.94,5.0373,83348,4.96,5.0373,4.94,5.0373,83348,0.0,1.0
2024-02-01,4.91,5.1002,4.91,4.96,10516,4.91,5.1002,4.91,4.96,10516,0.0,1.0
2024-02-02,4.91,5.0,4.88,4.88,8273,4.91,5.0,4.88,4.88,8273,0.0,1.0
2024-02-05,4.9,4.9299,4.8365,4.84,10126,4.9,4.9299,4.8365,4.84,10126,0.0,1.0
2024-02-06,4.98,5.0295,4.88,4.88,10212,4.98,5.0295,4.88,4.88,10212,0.0,1.0
2024-02-07,4.92,5.02,4.62,5.02,33266,4.92,5.02,4.62,5.02,33266,0.0,1.0
2024-02-08,5.0,5.04,4.9501,4.9799,13200,5.0,5.04,4.9501,4.9799,13200,0.0,1.0
2024-02-09,5.07,5.09,5.0,5.01,3066,5.07,5.09,5.0,5.01,3066,0.0,1.0
2024-02-12,5.04,5.135,5.0201,5.06,19065,5.04,5.135,5.0201,5.06,19065,0.0,1.0
2024-02-13,4.99,4.99,4.9381,4.9381,9339,4.99,4.99,4.9381,4.9381,9339,0.0,1.0
2024-02-14,5.0,5.0018,4.85,5.0,23702,5.0,5.0018,4.85,5.0,23702,0.0,1.0
2024-02-15,5.06,5.07,4.95,5.0,27021,5.06,5.07,4.95,5.0,27021,0.0,1.0
2024-02-16,4.99,5.09,4.85,5.09,15322,4.99,5.09,4.85,5.09,15322,0.0,1.0
2024-02-20,4.94,5.03,4.91,5.03,4644,4.94,5.03,4.91,5.03,4644,0.0,1.0
2024-02-21,4.96,5.02,4.93,4.99,27111,4.96,5.02,4.93,4.99,27111,0.0,1.0
2024-02-22,5.03,5.03,4.93,5.01,15723,5.03,5.03,4.93,5.01,15723,0.0,1.0
2024-02-23,4.96,5.05,4.9301,5.05,24960,4.96,5.05,4.9301,5.05,24960,0.0,1.0
2024-02-26,4.98,5.01,4.9501,4.98,9342,4.98,5.01,4.9501,4.98,9342,0.0,1.0
2024-02-27,4.93,5.03,4.825,5.0,62541,4.93,5.03,4.825,5.0,62541,0.0,1.0
2024-02-28,5.0,5.1625,4.8545,4.93,31647,5.0,5.1625,4.8545,4.93,31647,0.0,1.0
2024-02-29,4.92,5.1267,4.81,5.09,27118,4.92,5.1267,4.81,5.09,27118,0.0,1.0
2024-03-01,4.83,5.04,4.7556,5.04,9658,4.83,5.04,4.7556,5.04,9658,0.0,1.0
2024-03-04,4.73,4.92,4.7,4.92,8534,4.73,4.92,4.7,4.92,8534,0.0,1.0
2024-03-05,4.74,4.87,4.71,4.72,27586,4.74,4.87,4.71,4.72,27586,0.0,1.0
2024-03-06,4.7,5.0,4.7,5.0,14929,4.7,5.0,4.7,5.0,14929,0.0,1.0
2024-03-07,5.03,5.13,4.3,4.5,62511,5.03,5.13,4.3,4.5,62511,0.0,1.0
2024-03-08,5.14,5.27,4.82,4.88,43638,5.14,5.27,4.82,4.88,43638,0.0,1.0
2024-03-11,5.04,5.19,4.87,5.19,53002,5.04,5.19,4.87,5.19,53002,0.0,1.0
2024-03-12,4.89,5.0,4.85,4.97,25299,4.89,5.0,4.85,4.97,25299,0.0,1.0
2024-03-13,4.7,4.95,4.655,4.95,19188,4.7,4.95,4.655,4.95,19188,0.0,1.0
2024-03-14,4.64,4.7709,4.61,4.72,24903,4.64,4.7709,4.61,4.72,24903,0.0,1.0
2024-03-15,4.38,4.774,4.38,4.63,33019,4.38,4.774,4.38,4.63,33019,0.0,1.0
2024-03-18,4.41,4.66,4.34,4.34,27454,4.41,4.66,4.34,4.34,27454,0.0,1.0
2024-03-19,4.39,4.65,4.39,4.43,11610,4.39,4.65,4.39,4.43,11610,0.0,1.0
2024-03-20,4.53,4.55,4.34,4.34,23331,4.53,4.55,4.34,4.34,23331,0.0,1.0
2024-03-21,4.48,4.6001,4.46,4.46,17981,4.48,4.6001,4.46,4.46,17981,0.0,1.0
2024-03-22,4.56,4.6,4.51,4.51,18938,4.56,4.6,4.51,4.51,18938,0.0,1.0
2024-03-25,4.61,4.66,4.58,4.6,22982,4.61,4.66,4.58,4.6,22982,0.0,1.0
2024-03-26,4.65,4.69,4.53,4.61,15770,4.65,4.69,4.53,4.61,15770,0.0,1.0
2024-03-27,4.83,4.96,4.64,4.73,22963,4.83,4.96,4.64,4.73,22963,0.0,1.0
2024-03-28,4.8,4.9487,4.7403,4.8,18213,4.8,4.9487,4.7403,4.8,18213,0.0,1.0
2024-04-01,4.69,4.8,4.62,4.8,28116,4.69,4.8,4.62,4.8,28116,0.0,1.0
2024-04-02,4.61,4.74,4.58,4.665,12642,4.61,4.74,4.58,4.665,12642,0.0,1.0
2024-04-03,4.55,4.67,4.51,4.67,18822,4.55,4.67,4.51,4.67,18822,0.0,1.0
2024-04-04,4.5,4.74,4.5,4.55,16656,4.5,4.74,4.5,4.55,16656,0.0,1.0
2024-04-05,4.48,4.56,4.4,4.44,21503,4.48,4.56,4.4,4.44,21503,0.0,1.0
2024-04-08,4.5,4.57,4.45,4.45,15689,4.5,4.57,4.45,4.45,15689,0.0,1.0
2024-04-09,4.5,4.62,4.475,4.56,4940,4.5,4.62,4.475,4.56,4940,0.0,1.0
2024-04-10,4.5,4.59,4.45,4.45,9303,4.5,4.59,4.45,4.45,9303,0.0,1.0
2024-04-11,4.4,4.505,4.4,4.505,2805,4.4,4.505,4.4,4.505,2805,0.0,1.0
2024-04-12,4.44,4.54,4.42,4.47,7268,4.44,4.54,4.42,4.47,7268,0.0,1.0
2024-04-15,4.52,4.59,4.47,4.47,13276,4.52,4.59,4.47,4.47,13276,0.0,1.0
2024-04-16,4.44,4.5899,4.44,4.56,6793,4.44,4.5899,4.44,4.56,6793,0.0,1.0
2024-04-17,4.46,4.55,4.46,4.47,1416,4.46,4.55,4.46,4.47,1416,0.0,1.0
2024-04-18,4.48,4.558,4.44,4.44,8044,4.48,4.558,4.44,4.44,8044,0.0,1.0
2024-04-19,4.54,4.57,4.44,4.48,21890,4.54,4.57,4.44,4.48,21890,0.0,1.0
2024-04-22,4.43,4.6,4.43,4.575,53856,4.43,4.6,4.43,4.575,53856,0.0,1.0
2024-04-23,4.51,4.62,4.48,4.485,9782,4.51,4.62,4.48,4.485,9782,0.0,1.0
2024-04-24,4.57,4.61,4.4217,4.57,11514,4.57,4.61,4.4217,4.57,11514,0.0,1.0
2024-04-25,4.57,4.61,4.45,4.6063,7786,4.57,4.61,4.45,4.6063,7786,0.0,1.0
2024-04-26,4.6,4.7376,4.53,4.7376,29094,4.6,4.7376,4.53,4.7376,29094,0.0,1.0
2024-04-29,4.61,4.79,4.55,4.7,21000,4.61,4.79,4.55,4.7,21000,0.0,1.0
2024-04-30,4.56,4.57,4.471,4.52,10959,4.56,4.57,4.471,4.52,10959,0.0,1.0
2024-05-01,4.53,4.62,4.48,4.49,15617,4.53,4.62,4.48,4.49,15617,0.0,1.0
2024-05-02,4.56,4.6,4.33,4.33,24347,4.56,4.6,4.33,4.33,24347,0.0,1.0
2024-05-03,4.51,4.615,4.47,4.57,19226,4.51,4.615,4.47,4.57,19226,0.0,1.0
2024-05-06,4.43,4.63,4.42,4.515,43625,4.43,4.63,4.42,4.515,43625,0.0,1.0
2024-05-07,4.39,4.5,4.3601,4.41,17153,4.39,4.5,4.3601,4.41,17153,0.0,1.0
2024-05-08,4.36,4.48,4.33,4.44,11242,4.36,4.48,4.33,4.44,11242,0.0,1.0
2024-05-09,4.44,4.45,4.35,4.35,35126,4.44,4.45,4.35,4.35,35126,0.0,1.0
2024-05-10,4.42,4.5,4.36,4.42,42724,4.42,4.5,4.36,4.42,42724,0.0,1.0
2024-05-13,4.32,4.4699,4.32,4.45,13830,4.32,4.4699,4.32,4.45,13830,0.0,1.0
2024-05-14,4.39,4.49,4.36,4.4,28523,4.39,4.49,4.36,4.4,28523,0.0,1.0
2024-05-15,4.39,4.4099,4.35,4.35,39878,4.39,4.4099,4.35,4.35,39878,0.0,1.0
2024-05-16,4.42,4.45,4.3898,4.44,5953,4.42,4.45,4.3898,4.44,5953,0.0,1.0
2024-05-17,4.39,4.46,4.39,4.42,29911,4.39,4.46,4.39,4.42,29911,0.0,1.0
2024-05-20,4.37,4.42,4.2772,4.33,11719,4.37,4.42,4.2772,4.33,11719,0.0,1.0
2024-05-21,4.34,4.445,4.34,4.3801,12492,4.34,4.445,4.34,4.3801,12492,0.0,1.0
2024-05-22,4.38,4.45,4.36,4.37,25709,4.38,4.45,4.36,4.37,25709,0.0,1.0
2024-05-23,4.42,4.46,4.36,4.37,21090,4.42,4.46,4.36,4.37,21090,0.0,1.0
2024-05-24,4.44,4.49,4.4,4.48,14016,4.44,4.49,4.4,4.48,14016,0.0,1.0
2024-05-28,4.43,4.468,4.4,4.4,17813,4.43,4.468,4.4,4.4,17813,0.0,1.0
2024-05-29,4.39,4.48,4.37,4.41,18813,4.39,4.48,4.37,4.41,18813,0.0,1.0
2024-05-30,4.4,4.46,4.38,4.46,18356,4.4,4.46,4.38,4.46,18356,0.0,1.0
2024-05-31,4.44,4.4899,4.4,4.4,18837,4.44,4.4899,4.4,4.4,18837,0.0,1.0
2024-06-03,4.49,4.4928,4.38,4.41,7595,4.49,4.4928,4.38,4.41,7595,0.0,1.0
2024-06-04,4.39,4.49,4.355,4.44,26984,4.39,4.49,4.355,4.44,26984,0.0,1.0
2024-06-05,4.36,4.4474,4.35,4.35,19524,4.36,4.4474,4.35,4.35,19524,0.0,1.0
2024-06-06,4.35,4.38,4.33,4.36,3288,4.35,4.38,4.33,4.36,3288,0.0,1.0
2024-06-07,4.32,4.42,4.32,4.38,6697,4.32,4.42,4.32,4.38,6697,0.0,1.0
2024-06-10,4.35,4.39,4.34,4.34,1650,4.35,4.39,4.34,4.34,1650,0.0,1.0
2024-06-11,4.29,4.4,4.26,4.38,10376,4.29,4.4,4.26,4.38,10376,0.0,1.0
2024-06-12,4.34,4.38,4.27,4.3178,6828,4.34,4.38,4.27,4.3178,6828,0.0,1.0
2024-06-13,4.29,4.38,4.29,4.38,25128,4.29,4.38,4.29,4.38,25128,0.0,1.0
2024-06-14,4.29,4.32,4.26,4.26,18943,4.29,4.32,4.26,4.26,18943,0.0,1.0
2024-06-17,4.31,4.42,4.25,4.26,36599,4.31,4.42,4.25,4.26,36599,0.0,1.0
2024-06-18,4.35,4.4599,4.26,4.26,18776,4.35,4.4599,4.26,4.26,18776,0.0,1.0
2024-06-20,4.35,4.38,4.27,4.29,10632,4.35,4.38,4.27,4.29,10632,0.0,1.0
2024-06-21,4.39,4.39,4.3,4.3867,32128,4.39,4.39,4.3,4.3867,32128,0.0,1.0
2024-06-24,4.38,4.4073,4.29,4.33,33087,4.38,4.4073,4.29,4.33,33087,0.0,1.0
2024-06-25,4.4,4.4399,4.365,4.42,24180,4.4,4.4399,4.365,4.42,24180,0.0,1.0
2024-06-26,4.42,4.44,4.36,4.36,27340,4.42,4.44,4.36,4.36,27340,0.0,1.0
2024-06-27,4.44,4.44,4.37,4.41,19948,4.44,4.44,4.37,4.41,19948,0.0,1.0
2024-06-28,4.48,4.52,4.26,4.37,64361,4.48,4.52,4.26,4.37,64361,0.0,1.0
2024-07-01,4.39,4.5609,4.36,4.54,19465,4.39,4.5609,4.36,4.54,19465,0.0,1.0
2024-07-02,4.37,4.48,4.35,4.38,21856,4.37,4.48,4.35,4.38,21856,0.0,1.0
2024-07-03,4.69,5.13,4.344,4.43,52833,4.69,5.13,4.344,4.43,52833,0.0,1.0
2024-07-05,4.55,4.6235,4.49,4.55,6583,4.55,4.6235,4.49,4.55,6583,0.0,1.0
2024-07-08,4.75,4.7899,4.5,4.5,66242,4.75,4.7899,4.5,4.5,66242,0.0,1.0
2024-07-09,4.86,5.0,4.85,5.0,18250,4.86,5.0,4.85,5.0,18250,0.0,1.0
2024-07-10,5.08,5.175,4.8,4.8,54669,5.08,5.175,4.8,4.8,54669,0.0,1.0
2024-07-11,5.04,5.1856,5.04,5.09,18976,5.04,5.1856,5.04,5.09,18976,0.0,1.0
2024-07-12,5.1,5.16,5.04,5.16,21284,5.1,5.16,5.04,5.16,21284,0.0,1.0
2024-07-15,5.15,5.31,5.13,5.19,24187,5.15,5.31,5.13,5.19,24187,0.0,1.0
2024-07-16,5.25,5.27,5.135,5.135,13872,5.25,5.27,5.135,5.135,13872,0.0,1.0
2024-07-17,5.3,5.305,5.1938,5.21,15859,5.3,5.305,5.1938,5.21,15859,0.0,1.0
2024-07-18,5.23,5.29,5.1222,5.29,10470,5.23,5.29,5.1222,5.29,10470,0.0,1.0
2024-07-19,5.3,5.31,5.19,5.272,29817,5.3,5.31,5.19,5.272,29817,0.0,1.0
2024-07-22,5.37,5.39,5.255,5.31,18898,5.37,5.39,5.255,5.31,18898,0.0,1.0
2024-07-23,5.27,5.4,5.27,5.31,12136,5.27,5.4,5.27,5.31,12136,0.0,1.0
2024-07-24,5.11,5.34,5.1,5.27,9648,5.11,5.34,5.1,5.27,9648,0.0,1.0
2024-07-25,5.07,5.22,5.07,5.22,13260,5.07,5.22,5.07,5.22,13260,0.0,1.0
2024-07-26,5.04,5.11,5.02,5.1,10367,5.04,5.11,5.02,5.1,10367,0.0,1.0
2024-07-29,5.09,5.1393,5.02,5.05,3764,5.09,5.1393,5.02,5.05,3764,0.0,1.0
2024-07-30,5.08,5.14,5.03,5.03,8491,5.08,5.14,5.03,5.03,8491,0.0,1.0
2024-07-31,5.06,5.13,5.05,5.105,7641,5.06,5.13,5.05,5.105,7641,0.0,1.0
2024-08-01,5.01,5.09,4.9501,5.0,6017,5.01,5.09,4.9501,5.0,6017,0.0,1.0
2024-08-02,4.97,5.0,4.91,4.97,9558,4.97,5.0,4.91,4.97,9558,0.0,1.0
2024-08-05,4.61,4.8782,4.61,4.67,50195,4.61,4.8782,4.61,4.67,50195,0.0,1.0
2024-08-06,4.61,4.77,4.6,4.63,34017,4.61,4.77,4.6,4.63,34017,0.0,1.0
2024-08-07,4.54,4.69,4.5,4.69,13045,4.54,4.69,4.5,4.69,13045,0.0,1.0
2024-08-08,4.65,4.65,4.5401,4.62,3386,4.65,4.65,4.5401,4.62,3386,0.0,1.0
2024-08-09,4.6,4.71,4.53,4.59,11534,4.6,4.71,4.53,4.59,11534,0.0,1.0
2024-08-12,4.63,4.65,4.61,4.65,4132,4.63,4.65,4.61,4.65,4132,0.0,1.0
2024-08-13,4.66,4.7133,4.58,4.61,26570,4.66,4.7133,4.58,4.61,26570,0.0,1.0
2024-08-14,4.72,4.74,4.61,4.61,9514,4.72,4.74,4.61,4.61,9514,0.0,1.0
2024-08-15,4.9,4.95,4.69,4.83,4532,4.9,4.95,4.69,4.83,4532,0.0,1.0
2024-08-16,4.75,4.92,4.72,4.83,7916,4.75,4.92,4.72,4.83,7916,0.0,1.0
2024-08-19,4.87,4.8835,4.7,4.71,3393,4.87,4.8835,4.7,4.71,3393,0.0,1.0
2024-08-20,4.79,4.9,4.79,4.9,6120,4.79,4.9,4.79,4.9,6120,0.0,1.0
2024-08-21,4.86,4.875,4.79,4.79,2731,4.86,4.875,4.79,4.79,2731,0.0,1.0
2024-08-22,4.84,4.89,4.78,4.81,8942,4.84,4.89,4.78,4.81,8942,0.0,1.0
2024-08-23,4.85,4.9125,4.78,4.9,2563,4.85,4.9125,4.78,4.9,2563,0.0,1.0
2024-08-26,4.97,5.0396,4.8176,4.85,16684,4.97,5.0396,4.8176,4.85,16684,0.0,1.0
2024-08-27,5.01,5.07,4.88,4.97,13659,5.01,5.07,4.88,4.97,13659,0.0,1.0
2024-08-28,5.07,5.07,4.94,4.94,9095,5.07,5.07,4.94,4.94,9095,0.0,1.0
2024-08-29,5.01,5.065,4.991,5.02,4326,5.01,5.065,4.991,5.02,4326,0.0,1.0
2024-08-30,5.02,5.11,4.97,4.99,13494,5.02,5.11,4.97,4.99,13494,0.0,1.0
2024-09-03,4.8,5.04,4.78,4.95,6168,4.8,5.04,4.78,4.95,6168,0.0,1.0
2024-09-04,4.94,4.99,4.7825,4.86,51356,4.94,4.99,4.7825,4.86,51356,0.0,1.0
2024-09-05,5.08,5.16,4.67,4.86,13094,5.08,5.16,4.67,4.86,13094,0.0,1.0
2024-09-06,5.28,5.35,5.0001,5.0001,25811,5.28,5.35,5.0001,5.0001,25811,0.0,1.0
2024-09-09,5.46,5.5,5.16,5.27,15929,5.46,5.5,5.16,5.27,15929,0.0,1.0
2024-09-10,5.45,5.88,5.26,5.4,43609,5.45,5.88,5.26,5.4,43609,0.0,1.0
2024-09-11,5.7,5.7,5.3027,5.39,19771,5.7,5.7,5.3027,5.39,19771,0.0,1.0
2024-09-12,5.87,6.2,5.66,5.72,107603,5.87,6.2,5.66,5.72,107603,0.0,1.0
2024-09-13,5.72,5.9,5.63,5.9,26696,5.72,5.9,5.63,5.9,26696,0.0,1.0
2024-09-16,5.83,5.89,5.63,5.63,8131,5.83,5.89,5.63,5.63,8131,0.0,1.0
2024-09-17,5.99,6.0797,5.6173,5.72,131187,5.99,6.0797,5.6173,5.72,131187,0.0,1.0
2024-09-18,6.03,6.19,5.87,5.87,54027,6.03,6.19,5.87,5.87,54027,0.0,1.0
2024-09-19,6.35,6.4,6.06,6.06,124030,6.35,6.4,6.06,6.06,124030,0.0,1.0
2024-09-20,6.47,6.77,6.3478,6.57,65674,6.47,6.77,6.3478,6.57,65674,0.0,1.0
2024-09-23,6.32,6.52,6.22,6.52,18889,6.32,6.52,6.22,6.52,18889,0.0,1.0
2024-09-24,6.14,6.3579,6.1,6.29,18781,6.14,6.3579,6.1,6.29,18781,0.0,1.0
2024-09-25,5.97,6.2024,5.83,6.2024,12278,5.97,6.2024,5.83,6.2024,12278,0.0,1.0
2024-09-26,5.98,6.04,5.92,5.94,17475,5.98,6.04,5.92,5.94,17475,0.0,1.0
2024-09-27,5.97,6.07,5.87,5.89,4982,5.97,6.07,5.87,5.89,4982,0.0,1.0
2024-09-30,6.55,6.65,6.07,6.07,52337,6.55,6.65,6.07,6.07,52337,0.0,1.0
2024-10-01,6.29,6.85,6.28,6.8,24531,6.29,6.85,6.28,6.8,24531,0.0,1.0
2024-10-02,6.09,6.27,6.0,6.23,15765,6.09,6.27,6.0,6.23,15765,0.0,1.0
2024-10-03,5.93,6.02,5.92,6.0,15902,5.93,6.02,5.92,6.0,15902,0.0,1.0
2024-10-04,5.95,6.0971,5.51,5.85,27074,5.95,6.0971,5.51,5.85,27074,0.0,1.0
2024-10-07,5.95,6.2188,5.8,5.95,10056,5.95,6.2188,5.8,5.95,10056,0.0,1.0
2024-10-08,5.8,6.07,5.8,6.07,3509,5.8,6.07,5.8,6.07,3509,0.0,1.0
2024-10-09,5.81,5.9,5.6499,5.77,12470,5.81,5.9,5.6499,5.77,12470,0.0,1.0
2024-10-10,5.84,5.84,5.69,5.75,7509,5.84,5.84,5.69,5.75,7509,0.0,1.0
2024-10-11,5.94,5.975,5.8,5.84,5692,5.94,5.975,5.8,5.84,5692,0.0,1.0
2024-10-14,5.9,6.2,5.78,5.99,6240,5.9,6.2,5.78,5.99,6240,0.0,1.0
2024-10-15,5.73,5.98,5.73,5.98,7299,5.73,5.98,5.73,5.98,7299,0.0,1.0
2024-10-16,5.9,5.9,5.7,5.7,5220,5.9,5.9,5.7,5.7,5220,0.0,1.0
2024-10-17,5.96,5.96,5.74,5.8,6709,5.96,5.96,5.74,5.8,6709,0.0,1.0
2024-10-18,5.92,6.0971,5.8,6.0,10622,5.92,6.0971,5.8,6.0,10622,0.0,1.0
2024-10-21,5.71,5.9994,5.6805,5.945,15775,5.71,5.9994,5.6805,5.945,15775,0.0,1.0
2024-10-22,5.62,5.77,5.47,5.77,12253,5.62,5.77,5.47,5.77,12253,0.0,1.0
2024-10-23,5.7,5.7,5.37,5.53,23816,5.7,5.7,5.37,5.53,23816,0.0,1.0
2024-10-24,5.7,5.85,5.12,5.65,8265,5.7,5.85,5.12,5.65,8265,0.0,1.0
2024-10-25,5.65,5.848,5.5399,5.79,11605,5.65,5.848,5.5399,5.79,11605,0.0,1.0
2024-10-28,5.53,5.65,5.43,5.55,7689,5.53,5.65,5.43,5.55,7689,0.0,1.0
2024-10-29,5.48,5.6,5.34,5.52,6060,5.48,5.6,5.34,5.52,6060,0.0,1.0
2024-10-30,5.42,5.49,5.2,5.46,2408,5.42,5.49,5.2,5.46,2408,0.0,1.0
2024-10-31,5.31,5.42,5.15,5.42,20407,5.31,5.42,5.15,5.42,20407,0.0,1.0
2024-11-01,5.28,5.4017,5.24,5.3748,6414,5.28,5.4017,5.24,5.3748,6414,0.0,1.0
2024-11-04,5.29,5.38,5.167,5.28,3021,5.29,5.38,5.167,5.28,3021,0.0,1.0
2024-11-05,5.29,5.3662,5.26,5.26,4424,5.29,5.3662,5.26,5.26,4424,0.0,1.0
2024-11-06,5.23,5.4754,5.19,5.4,12617,5.23,5.4754,5.19,5.4,12617,0.0,1.0
2024-11-07,5.33,5.4754,5.25,5.25,8234,5.33,5.4754,5.25,5.25,8234,0.0,1.0
2024-11-08,5.29,5.48,5.23,5.47,9107,5.29,5.48,5.23,5.47,9107,0.0,1.0
2024-11-11,5.25,5.4024,5.17,5.33,14040,5.25,5.4024,5.17,5.33,14040,0.0,1.0
2024-11-12,5.08,5.26,5.08,5.23,10906,5.08,5.26,5.08,5.23,10906,0.0,1.0
2024-11-13,4.92,5.19,4.72,5.08,87513,4.92,5.19,4.72,5.08,87513,0.0,1.0
2024-11-14,5.03,5.1,4.85,4.85,13318,5.03,5.1,4.85,4.85,13318,0.0,1.0
2024-11-15,5.07,5.14,4.92,5.07,7193,5.07,5.14,4.92,5.07,7193,0.0,1.0
2024-11-18,5.06,5.08,5.0201,5.08,5182,5.06,5.08,5.0201,5.08,5182,0.0,1.0
2024-11-19,4.95,5.0836,4.93,5.0,5702,4.95,5.0836,4.93,5.0,5702,0.0,1.0
2024-11-20,4.96,5.015,4.89,4.89,5355,4.96,5.015,4.89,4.89,5355,0.0,1.0
2024-11-21,5.09,5.09,4.9675,4.9675,16957,5.09,5.09,4.9675,4.9675,16957,0.0,1.0
2024-11-22,5.16,5.23,5.0,5.1,11698,5.16,5.23,5.0,5.1,11698,0.0,1.0
2024-11-25,5.19,5.2699,5.17,5.2142,12613,5.19,5.2699,5.17,5.2142,12613,0.0,1.0
2024-11-26,5.19,5.22,5.14,5.15,3031,5.19,5.22,5.14,5.15,3031,0.0,1.0
2024-11-27,5.18,5.27,5.18,5.21,7124,5.18,5.27,5.18,5.21,7124,0.0,1.0
2024-11-29,5.25,5.29,5.18,5.18,7995,5.25,5.29,5.18,5.18,7995,0.0,1.0
2024-12-02,5.15,5.2699,5.15,5.26,13643,5.15,5.2699,5.15,5.26,13643,0.0,1.0
2024-12-03,5.04,5.14,5.01,5.14,27374,5.04,5.14,5.01,5.14,27374,0.0,1.0
2024-12-04,5.19,5.25,5.0338,5.0338,31523,5.19,5.25,5.0338,5.0338,31523,0.0,1.0
2024-12-05,4.95,5.08,4.78,4.81,35613,4.95,5.08,4.78,4.81,35613,0.0,1.0
2024-12-06,4.87,5.11,4.83,4.9,27811,4.87,5.11,4.83,4.9,27811,0.0,1.0
2024-12-09,5.02,5.09,4.84,4.95,24497,5.02,5.09,4.84,4.95,24497,0.0,1.0
2024-12-10,5.18,5.28,4.96,5.0,36692,5.18,5.28,4.96,5.0,36692,0.0,1.0
2024-12-11,5.38,5.49,5.15,5.199,25070,5.38,5.49,5.15,5.199,25070,0.0,1.0
2024-12-12,5.78,5.79,5.3,5.3,45118,5.78,5.79,5.3,5.3,45118,0.0,1.0
2024-12-13,5.5,5.79,5.42,5.67,25017,5.5,5.79,5.42,5.67,25017,0.0,1.0
2024-12-16,5.34,5.68,5.2902,5.47,21162,5.34,5.68,5.2902,5.47,21162,0.0,1.0
2024-12-17,5.5,5.5471,5.35,5.4,18990,5.5,5.5471,5.35,5.4,18990,0.0,1.0
2024-12-18,5.26,5.55,5.2144,5.55,32727,5.26,5.55,5.2144,5.55,32727,0.0,1.0
2024-12-19,5.32,5.3689,5.21,5.31,25601,5.32,5.3689,5.21,5.31,25601,0.0,1.0
2024-12-20,5.47,5.47,5.205,5.27,26919,5.47,5.47,5.205,5.27,26919,0.0,1.0
2024-12-23,5.51,5.57,5.38,5.48,14226,5.51,5.57,5.38,5.48,14226,0.0,1.0
2024-12-24,5.78,5.78,5.57,5.6,21627,5.78,5.78,5.57,5.6,21627,0.0,1.0
2024-12-26,5.72,5.78,5.6601,5.78,10263,5.72,5.78,5.6601,5.78,10263,0.0,1.0
2024-12-27,5.86,5.86,5.66,5.66,24374,5.86,5.86,5.66,5.66,24374,0.0,1.0
2024-12-30,5.8,5.84,5.71,5.84,23596,5.8,5.84,5.71,5.84,23596,0.0,1.0
2024-12-31,5.87,5.94,5.75,5.8,62368,5.87,5.94,5.75,5.8,62368,0.0,1.0
2025-01-02,5.82,5.94,5.81,5.94,14991,5.82,5.94,5.81,5.94,14991,0.0,1.0
2025-01-03,5.68,5.94,5.56,5.94,46158,5.68,5.94,5.56,5.94,46158,0.0,1.0
2025-01-06,5.69,5.78,5.59,5.62,26615,5.69,5.78,5.59,5.62,26615,0.0,1.0
2025-01-07,5.68,5.82,5.6722,5.76,40915,5.68,5.82,5.6722,5.76,40915,0.0,1.0
2025-01-08,5.57,5.8,5.57,5.8,36042,5.57,5.8,5.57,5.8,36042,0.0,1.0
2025-01-10,5.7,5.78,5.55,5.65,48135,5.7,5.78,5.55,5.65,48135,0.0,1.0
2025-01-13,5.56,5.77,5.51,5.66,15234,5.56,5.77,5.51,5.66,15234,0.0,1.0
2025-01-14,5.43,5.57,5.37,5.53,16242,5.43,5.57,5.37,5.53,16242,0.0,1.0
2025-01-15,5.55,5.58,5.425,5.43,21818,5.55,5.58,5.425,5.43,21818,0.0,1.0
2025-01-16,5.59,5.59,5.452,5.58,12762,5.59,5.59,5.452,5.58,12762,0.0,1.0
2025-01-17,5.47,5.6,5.44,5.6,43803,5.47,5.6,5.44,5.6,43803,0.0,1.0
2025-01-21,5.45,5.5702,5.42,5.42,15543,5.45,5.5702,5.42,5.42,15543,0.0,1.0
2025-01-22,5.37,5.52,5.37,5.44,18123,5.37,5.52,5.37,5.44,18123,0.0,1.0
2025-01-23,5.43,5.46,5.32,5.37,13959,5.43,5.46,5.32,5.37,13959,0.0,1.0
2025-01-24,5.32,5.41,5.27,5.38,16618,5.32,5.41,5.27,5.38,16618,0.0,1.0
2025-01-27,5.23,5.37,5.23,5.37,10533,5.23,5.37,5.23,5.37,10533,0.0,1.0
2025-01-28,5.16,5.29,5.12,5.22,5323,5.16,5.29,5.12,5.22,5323,0.0,1.0
2025-01-29,5.4,5.42,4.9618,5.04,23808,5.4,5.42,4.9618,5.04,23808,0.0,1.0
2025-01-30,5.23,5.48,5.23,5.48,7466,5.23,5.48,5.23,5.48,7466,0.0,1.0
2025-01-31,5.39,5.49,5.21,5.21,11826,5.39,5.49,5.21,5.21,11826,0.0,1.0
2025-02-03,5.23,5.45,5.21,5.21,12074,5.23,5.45,5.21,5.21,12074,0.0,1.0
2025-02-04,5.29,5.375,5.06,5.21,11453,5.29,5.375,5.06,5.21,11453,0.0,1.0
2025-02-05,5.29,5.35,5.22,5.305,4316,5.29,5.35,5.22,5.305,4316,0.0,1.0
2025-02-06,5.28,5.35,5.21,5.3107,12335,5.28,5.35,5.21,5.3107,12335,0.0,1.0
2025-02-07,5.39,5.39,5.11,5.21,8641,5.39,5.39,5.11,5.21,8641,0.0,1.0
2025-02-10,5.36,5.49,5.32,5.4,17256,5.36,5.49,5.32,5.4,17256,0.0,1.0
2025-02-11,5.4,5.46,5.27,5.28,13591,5.4,5.46,5.27,5.28,13591,0.0,1.0
2025-02-12,5.27,5.3899,5.2,5.35,6956,5.27,5.3899,5.2,5.35,6956,0.0,1.0
2025-02-13,5.43,5.45,5.19,5.19,16808,5.43,5.45,5.19,5.19,16808,0.0,1.0
2025-02-14,5.33,5.4711,5.28,5.4711,2997,5.33,5.4711,5.28,5.4711,2997,0.0,1.0
2025-02-18,5.31,5.47,5.186,5.26,13016,5.31,5.47,5.186,5.26,13016,0.0,1.0
2025-02-19,5.31,5.42,5.24,5.24,9081,5.31,5.42,5.24,5.24,9081,0.0,1.0
2025-02-20,5.29,5.4596,5.16,5.16,4285,5.29,5.4596,5.16,5.16,4285,0.0,1.0
2025-02-21,5.16,5.47,5.13,5.28,20462,5.16,5.47,5.13,5.28,20462,0.0,1.0
2025-02-24,5.2,5.4599,5.11,5.26,12324,5.2,5.4599,5.11,5.26,12324,0.0,1.0
2025-02-25,5.18,5.28,5.16,5.28,6510,5.18,5.28,5.16,5.28,6510,0.0,1.0
2025-02-26,5.27,5.35,5.12,5.12,16015,5.27,5.35,5.12,5.12,16015,0.0,1.0
2025-02-27,5.24,5.3418,5.16,5.3418,9362,5.24,5.3418,5.16,5.3418,9362,0.0,1.0
2025-02-28,5.3,5.4,5.24,5.24,20258,5.3,5.4,5.24,5.24,20258,0.0,1.0
2025-03-03,5.19,5.31,5.19,5.2,17747,5.19,5.31,5.19,5.2,17747,0.0,1.0
2025-03-04,5.1,5.21,5.02,5.12,28487,5.1,5.21,5.02,5.12,28487,0.0,1.0
2025-03-05,5.02,5.218,5.02,5.218,7389,5.02,5.218,5.02,5.218,7389,0.0,1.0
2025-03-06,4.4,4.9,4.2,4.9,172483,4.4,4.9,4.2,4.9,172483,0.0,1.0
2025-03-07,4.5,4.565,4.36,4.4,28145,4.5,4.565,4.36,4.4,28145,0.0,1.0
2025-03-10,4.71,4.88,4.48,4.69,31903,4.71,4.88,4.48,4.69,31903,0.0,1.0
2025-03-11,5.04,5.3,4.63,4.7146,100161,5.04,5.3,4.63,4.7146,100161,0.0,1.0
2025-03-12,5.23,5.23,4.89,5.02,29391,5.23,5.23,4.89,5.02,29391,0.0,1.0
2025-03-13,5.01,5.2199,4.985,5.17,40629,5.01,5.2199,4.985,5.17,40629,0.0,1.0
2025-03-14,5.14,5.16,4.95,5.07,17943,5.14,5.16,4.95,5.07,17943,0.0,1.0
2025-03-17,5.15,5.226,5.07,5.07,18234,5.15,5.226,5.07,5.07,18234,0.0,1.0
2025-03-18,5.49,5.58,5.1319,5.2,126651,5.49,5.58,5.1319,5.2,126651,0.0,1.0
2025-03-19,5.6,5.64,5.42,5.42,29314,5.6,5.64,5.42,5.42,29314,0.0,1.0
2025-03-20,5.33,5.515,5.31,5.51,21690,5.33,5.515,5.31,5.51,21690,0.0,1.0
2025-03-21,5.37,5.48,5.08,5.48,23396,5.37,5.48,5.08,5.48,23396,0.0,1.0
2025-03-24,5.29,5.4108,5.15,5.1868,5138,5.29,5.4108,5.15,5.1868,5138,0.0,1.0
2025-03-25,5.24,5.49,5.24,5.35,7697,5.24,5.49,5.24,5.35,7697,0.0,1.0
2025-03-26,5.15,5.57,5.15,5.23,23998,5.15,5.57,5.15,5.23,23998,0.0,1.0
2025-03-27,5.35,5.35,5.16,5.29,7807,5.35,5.35,5.16,5.29,7807,0.0,1.0
2025-03-28,5.21,5.335,5.06,5.28,12404,5.21,5.335,5.06,5.28,12404,0.0,1.0
2025-03-31,5.0,5.202,4.98,5.202,35834,5.0,5.202,4.98,5.202,35834,0.0,1.0
2025-04-01,4.88,5.13,4.79,4.95,33939,4.88,5.13,4.79,4.95,33939,0.0,1.0
2025-04-02,4.7,5.01,4.63,4.86,27617,4.7,5.01,4.63,4.86,27617,0.0,1.0
2025-04-03,4.59,4.99,4.53,4.65,22159,4.59,4.99,4.53,4.65,22159,0.0,1.0
2025-04-04,4.24,4.5543,4.18,4.5,21675,4.24,4.5543,4.18,4.5,21675,0.0,1.0
2025-04-07,4.19,4.345,4.18,4.18,56852,4.19,4.345,4.18,4.18,56852,0.0,1.0
2025-04-08,3.97,4.4512,3.94,4.21,49433,3.97,4.4512,3.94,4.21,49433,0.0,1.0
2025-04-09,4.1,4.278,3.82,3.97,38149,4.1,4.278,3.82,3.97,38149,0.0,1.0
2025-04-10,4.08,4.2599,4.03,4.09,12790,4.08,4.2599,4.03,4.09,12790,0.0,1.0
2025-04-11,3.9,4.04,3.83,4.01,31993,3.9,4.04,3.83,4.01,31993,0.0,1.0
2025-04-14,4.0,4.1199,3.89,3.9,19674,4.0,4.1199,3.89,3.9,19674,0.0,1.0
2025-04-15,3.88,4.04,3.86,3.94,9798,3.88,4.04,3.86,3.94,9798,0.0,1.0
2025-04-16,3.66,3.94,3.62,3.92,18163,3.66,3.94,3.62,3.92,18163,0.0,1.0
2025-04-17,3.81,3.94,3.63,3.63,18527,3.81,3.94,3.63,3.63,18527,0.0,1.0
2025-04-21,3.58,3.835,3.52,3.82,16160,3.58,3.835,3.52,3.82,16160,0.0,1.0
2025-04-22,3.51,3.76,3.42,3.6,20243,3.51,3.76,3.42,3.6,20243,0.0,1.0
2025-04-23,3.78,3.8432,3.59,3.59,23526,3.78,3.8432,3.59,3.59,23526,0.0,1.0
2025-04-24,3.97,4.0321,3.72,3.72,9164,3.97,4.0321,3.72,3.72,9164,0.0,1.0
2025-04-25,3.84,3.97,3.75,3.94,8294,3.84,3.97,3.75,3.94,8294,0.0,1.0
2025-04-28,3.81,4.002,3.7,3.87,7316,3.81,4.002,3.7,3.87,7316,0.0,1.0
2025-04-29,3.69,3.9362,3.67,3.82,11449,3.69,3.9362,3.67,3.82,11449,0.0,1.0
2025-04-30,3.8,4.01,3.67,3.67,8362,3.8,4.01,3.67,3.67,8362,0.0,1.0
2025-05-01,3.74,3.8838,3.7229,3.7229,7974,3.74,3.8838,3.7229,3.7229,7974,0.0,1.0
2025-05-02,4.04,4.12,3.76,3.76,40166,4.04,4.12,3.76,3.76,40166,0.0,1.0
2025-05-05,3.91,4.06,3.88,4.06,7084,3.91,4.06,3.88,4.06,7084,0.0,1.0
2025-05-06,3.92,4.06,3.92,4.01,8707,3.92,4.06,3.92,4.01,8707,0.0,1.0
2025-05-07,3.96,4.03,3.89,4.03,10371,3.96,4.03,3.89,4.03,10371,0.0,1.0
2025-05-08,4.03,4.0994,3.93,4.07,19128,4.03,4.0994,3.93,4.07,19128,0.0,1.0
2025-05-09,4.0,4.05,3.9744,3.9744,5618,4.0,4.05,3.9744,3.9744,5618,0.0,1.0
2025-05-12,4.12,4.19,4.1,4.12,8932,4.12,4.19,4.1,4.12,8932,0.0,1.0
2025-05-13,4.06,4.24,4.0,4.24,13817,4.06,4.24,4.0,4.24,13817,0.0,1.0
2025-05-14,3.96,4.14,3.94,4.08,16022,3.96,4.14,3.94,4.08,16022,0.0,1.0
2025-05-15,4.02,4.0464,4.0,4.01,9402,4.02,4.0464,4.0,4.01,9402,0.0,1.0
2025-05-16,4.1,4.33,4.05,4.09,12806,4.1,4.33,4.05,4.09,12806,0.0,1.0
2025-05-19,4.11,4.23,4.05,4.05,5042,4.11,4.23,4.05,4.05,5042,0.0,1.0
2025-05-20,4.05,4.29,4.05,4.16,9300,4.05,4.29,4.05,4.16,9300,0.0,1.0
2025-05-21,4.1,4.28,4.09,4.09,7098,4.1,4.28,4.09,4.09,7098,0.0,1.0
2025-05-22,4.1,4.15,4.1,4.14,9467,4.1,4.15,4.1,4.14,9467,0.0,1.0
2025-05-23,4.17,4.18,4.08,4.11,5924,4.17,4.18,4.08,4.11,5924,0.0,1.0
2025-05-27,4.18,4.2686,4.1,4.19,70473,4.18,4.2686,4.1,4.19,70473,0.0,1.0
2025-05-28,4.2,4.2799,4.15,4.15,2711,4.2,4.2799,4.15,4.15,2711,0.0,1.0
2025-05-29,4.26,4.27,4.2,4.24,6336,4.26,4.27,4.2,4.24,6336,0.0,1.0
2025-05-30,4.25,4.25,4.13,4.13,2514,4.25,4.25,4.13,4.13,2514,0.0,1.0
2025-06-02,4.17,4.222,4.11,4.19,2021,4.17,4.222,4.11,4.19,2021,0.0,1.0
2025-06-03,4.2,4.25,4.14,4.14,1370,4.2,4.25,4.14,4.14,1370,0.0,1.0
2025-06-04,4.18,4.2599,4.18,4.2526,2446,4.18,4.2599,4.18,4.2526,2446,0.0,1.0
2025-06-05,4.24,4.24,4.19,4.19,1228,4.24,4.24,4.19,4.19,1228,0.0,1.0
2025-06-06,4.11,4.2322,4.08,4.2,16146,4.11,4.2322,4.08,4.2,16146,0.0,1.0
2025-06-09,3.88,4.17,3.88,4.17,21982,3.88,4.17,3.88,4.17,21982,0.0,1.0
2025-06-10,3.9,4.11,3.9,4.02,24384,3.9,4.11,3.9,4.02,24384,0.0,1.0
2025-06-11,4.01,4.02,3.81,3.96,51573,4.01,4.02,3.81,3.96,51573,0.0,1.0
2025-06-12,4.08,4.12,3.85,4.0,23698,4.08,4.12,3.85,4.0,23698,0.0,1.0
2025-06-13,3.93,4.02,3.83,4.01,8046,3.93,4.02,3.83,4.01,8046,0.0,1.0
2025-06-16,3.96,4.01,3.91,3.91,4155,3.96,4.01,3.91,3.91,4155,0.0,1.0
2025-06-17,3.92,3.93,3.82,3.9274,13357,3.92,3.93,3.82,3.9274,13357,0.0,1.0
2025-06-18,3.98,4.01,3.87,3.87,6216,3.98,4.01,3.87,3.87,6216,0.0,1.0
2025-06-20,3.91,4.06,3.905,4.06,19456,3.91,4.06,3.905,4.06,19456,0.0,1.0
2025-06-23,3.78,4.1165,3.745,3.89,22275,3.78,4.1165,3.745,3.89,22275,0.0,1.0
2025-06-24,3.88,3.92,3.79,3.86,19958,3.88,3.92,3.79,3.86,19958,0.0,1.0
2025-06-25,3.96,3.99,3.85,3.95,20758,3.96,3.99,3.85,3.95,20758,0.0,1.0
2025-06-26,3.91,3.966,3.76,3.79,28249,3.91,3.966,3.76,3.79,28249,0.0,1.0
2025-06-27,3.92,4.0261,3.79,3.92,15388,3.92,4.0261,3.79,3.92,15388,0.0,1.0
2025-06-30,3.93,3.97,3.78,3.79,17607,3.93,3.97,3.78,3.79,17607,0.0,1.0
2025-07-01,3.94,4.03,3.855,3.9,39110,3.94,4.03,3.855,3.9,39110,0.0,1.0
2025-07-02,4.49,4.645,3.98,3.98,79930,4.49,4.645,3.98,3.98,79930,0.0,1.0
2025-07-03,4.5,4.6,4.3978,4.5,32323,4.5,4.6,4.3978,4.5,32323,0.0,1.0
2025-07-07,4.52,4.56,4.41,4.5,40645,4.52,4.56,4.41,4.5,40645,0.0,1.0
2025-07-08,4.66,4.8,4.51,4.52,50463,4.66,4.8,4.51,4.52,50463,0.0,1.0
2025-07-09,4.69,4.75,4.61,4.7,20800,4.69,4.75,4.61,4.7,20800,0.0,1.0
2025-07-10,4.7,4.75,4.615,4.65,8491,4.7,4.75,4.615,4.65,8491,0.0,1.0
2025-07-11,4.57,4.75,4.555,4.74,14495,4.57,4.75,4.555,4.74,14495,0.0,1.0
2025-07-14,4.68,4.7292,4.5,4.5,9699,4.68,4.7292,4.5,4.5,9699,0.0,1.0
2025-07-15,4.58,4.6967,4.58,4.65,9865,4.58,4.6967,4.58,4.65,9865,0.0,1.0
2025-07-16,4.55,4.67,4.55,4.6,11973,4.55,4.67,4.55,4.6,11973,0.0,1.0
2025-07-17,4.45,4.6207,4.45,4.54,10438,4.45,4.6207,4.45,4.54,10438,0.0,1.0
2025-07-18,4.44,4.485,4.41,4.46,2448,4.44,4.485,4.41,4.46,2448,0.0,1.0
2025-07-21,4.37,4.5,4.31,4.5,7616,4.37,4.5,4.31,4.5,7616,0.0,1.0
2025-07-22,4.41,4.62,4.38,4.41,9363,4.41,4.62,4.38,4.41,9363,0.0,1.0
2025-07-23,4.47,4.6097,4.43,4.49,3216,4.47,4.6097,4.43,4.49,3216,0.0,1.0
2025-07-24,4.3,4.44,4.3,4.44,9894,4.3,4.44,4.3,4.44,9894,0.0,1.0
2025-07-25,4.41,4.57,4.25,4.28,19410,4.41,4.57,4.25,4.28,19410,0.0,1.0
2025-07-28,4.31,4.49,4.26,4.44,5278,4.31,4.49,4.26,4.44,5278,0.0,1.0
2025-07-29,4.27,4.45,4.27,4.28,5415,4.27,4.45,4.27,4.28,5415,0.0,1.0
2025-07-30,4.28,4.445,4.23,4.3,6185,4.28,4.445,4.23,4.3,6185,0.0,1.0
2025-07-31,4.25,4.38,4.18,4.2,6092,4.25,4.38,4.18,4.2,6092,0.0,1.0
2025-08-01,4.26,4.38,4.18,4.25,6561,4.26,4.38,4.18,4.25,6561,0.0,1.0
2025-08-04,4.31,4.46,4.23,4.34,171339,4.31,4.46,4.23,4.34,171339,0.0,1.0
2025-08-05,4.33,4.33,4.23,4.33,3622,4.33,4.33,4.23,4.33,3622,0.0,1.0
2025-08-06,4.34,4.41,4.27,4.27,4156,4.34,4.41,4.27,4.27,4156,0.0,1.0
2025-08-07,4.23,4.37,4.22,4.37,8737,4.23,4.37,4.22,4.37,8737,0.0,1.0
2025-08-08,4.26,4.3701,4.24,4.25,5511,4.26,4.3701,4.24,4.25,5511,0.0,1.0
2025-08-11,4.26,4.3749,4.21,4.32,11121,4.26,4.3749,4.21,4.32,11121,0.0,1.0
2025-08-12,4.18,4.2414,4.12,4.23,8937,4.18,4.2414,4.12,4.23,8937,0.0,1.0
2025-08-13,4.12,4.18,4.07,4.18,14348,4.12,4.18,4.07,4.18,14348,0.0,1.0
2025-08-14,4.04,4.185,3.985,4.09,10073,4.04,4.185,3.985,4.09,10073,0.0,1.0
2025-08-15,4.06,4.1524,4.03,4.1,6547,4.06,4.1524,4.03,4.1,6547,0.0,1.0
2025-08-18,3.92,4.1,3.85,4.03,40811,3.92,4.1,3.85,4.03,40811,0.0,1.0
2025-08-19,3.93,3.9933,3.92,3.92,7907,3.93,3.9933,3.92,3.92,7907,0.0,1.0
2025-08-20,4.03,4.0919,3.75,3.9514,51345,4.03,4.0919,3.75,3.9514,51345,0.0,1.0
2025-08-21,4.03,4.115,3.99,4.01,18281,4.03,4.115,3.99,4.01,18281,0.0,1.0
2025-08-22,4.15,4.18,4.0609,4.0609,4405,4.15,4.18,4.0609,4.0609,4405,0.0,1.0
2025-08-25,4.21,4.315,4.12,4.18,9335,4.21,4.315,4.12,4.18,9335,0.0,1.0
2025-08-26,4.27,4.37,4.27,4.29,9597,4.27,4.37,4.27,4.29,9597,0.0,1.0
2025-08-27,4.17,4.23,4.17,4.2,8415,4.17,4.23,4.17,4.2,8415,0.0,1.0
2025-08-28,4.23,4.27,4.19,4.24,6331,4.23,4.27,4.19,4.24,6331,0.0,1.0
2025-08-29,4.315,4.3201,4.24,4.26,1928,4.315,4.3201,4.24,4.26,1928,0.0,1.0
2025-09-02,4.315,4.3878,4.2,4.3,7095,4.315,4.3878,4.2,4.3,7095,0.0,1.0
2025-09-03,4.18,4.2692,4.077,4.2,10738,4.18,4.2692,4.077,4.2,10738,0.0,1.0
2025-09-04,4.313,4.313,4.13,4.13,3439,4.313,4.313,4.13,4.13,3439,0.0,1.0
2025-09-05,4.25,4.31,4.25,4.3,3416,4.25,4.31,4.25,4.3,3416,0.0,1.0
2025-09-08,4.29,4.33,4.25,4.3,16818,4.29,4.33,4.25,4.3,16818,0.0,1.0
2025-09-09,4.55,4.55,4.3,4.32,16970,4.55,4.55,4.3,4.32,16970,0.0,1.0
2025-09-10,4.7,4.79,4.26,4.66,89479,4.7,4.79,4.26,4.66,89479,0.0,1.0
2025-09-11,4.57,4.7999,4.45,4.7,54443,4.57,4.7999,4.45,4.7,54443,0.0,1.0
2025-09-12,4.72,4.79,4.55,4.55,12520,4.72,4.79,4.55,4.55,12520,0.0,1.0
2025-09-15,4.5,4.74,4.45,4.7,22743,4.5,4.74,4.45,4.7,22743,0.0,1.0
2025-09-16,4.53,4.59,4.46,4.52,18190,4.53,4.59,4.46,4.52,18190,0.0,1.0
2025-09-17,4.49,4.69,4.49,4.595,45177,4.49,4.69,4.49,4.595,45177,0.0,1.0
2025-09-18,4.49,4.6692,4.45,4.61,24236,4.49,4.6692,4.45,4.61,24236,0.0,1.0
2025-09-19,4.27,4.55,4.27,4.44,32297,4.27,4.55,4.27,4.44,32297,0.0,1.0
2025-09-22,4.24,4.4,4.24,4.27,25543,4.24,4.4,4.24,4.27,25543,0.0,1.0
2025-09-23,4.32,4.49,4.24,4.24,35774,4.32,4.49,4.24,4.24,35774,0.0,1.0
2025-09-24,4.31,4.75,4.3,4.43,117574,4.31,4.75,4.3,4.43,117574,0.0,1.0
2025-09-25,4.17,4.38,4.17,4.34,50573,4.17,4.38,4.17,4.34,50573,0.0,1.0
2025-09-26,4.29,4.32,4.17,4.17,50462,4.29,4.32,4.17,4.17,50462,0.0,1.0
2025-09-29,4.37,4.3955,4.3,4.3,6426,4.37,4.3955,4.3,4.3,6426,0.0,1.0
2025-09-30,4.46,4.5,4.34,4.34,6272,4.46,4.5,4.34,4.34,6272,0.0,1.0
2025-10-01,4.31,4.39,4.2519,4.355,5449,4.31,4.39,4.2519,4.355,5449,0.0,1.0
2025-10-02,4.32,4.3488,4.31,4.31,13906,4.32,4.3488,4.31,4.31,13906,0.0,1.0
2025-10-03,4.34,4.4,4.32,4.32,10186,4.34,4.4,4.32,4.32,10186,0.0,1.0
2025-10-06,4.38,4.39,4.34,4.34,16140,4.38,4.39,4.34,4.34,16140,0.0,1.0
2025-10-07,4.35,4.42,4.33,4.37,9550,4.35,4.42,4.33,4.37,9550,0.0,1.0
2025-10-08,4.335,4.36,4.2629,4.32,15008,4.335,4.36,4.2629,4.32,15008,0.0,1.0
2025-10-09,4.29,4.3296,4.25,4.3,4377,4.29,4.3296,4.25,4.3,4377,0.0,1.0
2025-10-10,4.21,4.33,4.21,4.33,10373,4.21,4.33,4.21,4.33,10373,0.0,1.0
2025-10-13,4.16,4.22,4.16,4.21,17681,4.16,4.22,4.16,4.21,17681,0.0,1.0
2025-10-14,4.13,4.2,4.13,4.137,25277,4.13,4.2,4.13,4.137,25277,0.0,1.0
2025-10-15,4.19,4.27,4.1301,4.16,5433,4.19,4.27,4.1301,4.16,5433,0.0,1.0
2025-10-16,4.16,4.21,4.12,4.13,9805,4.16,4.21,4.12,4.13,9805,0.0,1.0
2025-10-17,4.13,4.23,4.08,4.12,22547,4.13,4.23,4.08,4.12,22547,0.0,1.0
2025-10-20,4.18,4.23,4.1411,4.15,10216,4.18,4.23,4.1411,4.15,10216,0.0,1.0
2025-10-21,4.2,4.2198,4.14,4.14,2634,4.2,4.2198,4.14,4.14,2634,0.0,1.0
2025-10-22,4.26,4.29,4.18,4.19,16823,4.26,4.29,4.18,4.19,16823,0.0,1.0
2025-10-23,4.25,4.29,4.21,4.21,2808,4.25,4.29,4.21,4.21,2808,0.0,1.0
2025-10-24,4.18,4.2756,4.16,4.23,21131,4.18,4.2756,4.16,4.23,21131,0.0,1.0
2025-10-27,4.18,4.4377,4.18,4.28,5260,4.18,4.4377,4.18,4.28,5260,0.0,1.0
2025-10-28,4.195,4.2,4.17,4.17,3483,4.195,4.2,4.17,4.17,3483,0.0,1.0
2025-10-29,4.24,4.25,4.17,4.17,2390,4.24,4.25,4.17,4.17,2390,0.0,1.0
2025-10-30,4.13,4.24,3.97,4.23,97914,4.13,4.24,3.97,4.23,97914,0.0,1.0
2025-10-31,4.02,4.1765,3.98,4.1765,24075,4.02,4.1765,3.98,4.1765,24075,0.0,1.0
2025-11-03,4.05,4.05,3.95,4.0,20434,4.05,4.05,3.95,4.0,20434,0.0,1.0
2025-11-04,4.01,4.038,3.99,4.01,12418,4.01,4.038,3.99,4.01,12418,0.0,1.0
2025-11-05,3.95,4.01,3.92,3.99,7814,3.95,4.01,3.92,3.99,7814,0.0,1.0
2025-11-06,3.9,3.97,3.9,3.91,6343,3.9,3.97,3.9,3.91,6343,0.0,1.0
2025-11-07,3.78,3.95,3.77,3.95,30319,3.78,3.95,3.77,3.95,30319,0.0,1.0
2025-11-10,3.9,3.9,3.79,3.8,18039,3.9,3.9,3.79,3.8,18039,0.0,1.0
2025-11-11,3.92,3.93,3.82,3.82,12145,3.92,3.93,3.82,3.82,12145,0.0,1.0
2025-11-12,3.96,4.025,3.91,3.98,4145,3.96,4.025,3.91,3.98,4145,0.0,1.0
2025-11-13,3.88,3.99,3.856,3.98,12755,3.88,3.99,3.856,3.98,12755,0.0,1.0
2025-11-14,3.92,3.93,3.86,3.8667,1952,3.92,3.93,3.86,3.8667,1952,0.0,1.0
2025-11-17,3.88,3.915,3.87,3.87,22044,3.88,3.915,3.87,3.87,22044,0.0,1.0
2025-11-18,3.81,3.88,3.81,3.88,31080,3.81,3.88,3.81,3.88,31080,0.0,1.0
2025-11-19,3.86,3.8899,3.765,3.8,50057,3.86,3.8899,3.765,3.8,50057,0.0,1.0
2025-11-20,3.84,3.88,3.8,3.83,16418,3.84,3.88,3.8,3.83,16418,0.0,1.0
2025-11-21,3.82,3.885,3.78,3.8,33003,3.82,3.885,3.78,3.8,33003,0.0,1.0
2025-11-24,3.95,4.0404,3.83,4.0183,10775,3.95,4.0404,3.83,4.0183,10775,0.0,1.0
2025-11-25,4.06,4.08,3.9,4.0,15809,4.06,4.08,3.9,4.0,15809,0.0,1.0
2025-11-26,4.09,4.1454,3.94,4.06,55400,4.09,4.1454,3.94,4.06,55400,0.0,1.0